Mercados españoles cerrados
S&P 500
5.246,68 +25,26 (+0,48%) Nasdaq
16.511,18 +122,94 (+0,75%) NIKKEI 225
38.356,06 +176,60 (+0,46%) Dólar/Euro
1,0823 +0,0029 (+0,27%) Petróleo Brent
82,69 -0,67 (-0,80%) Bitcoin EUR
56.939,23 -1.408,08 (-2,41%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara7 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240607C00350000 | 2024-05-07 2:55PM EDT | 350.00 | 168.65 | 174.56 | 174.80 | 0.00 | - | - | 5 | 85.60% |
| SPY240607C00370000 | 2024-04-29 11:51AM EDT | 370.00 | 141.84 | 154.66 | 154.89 | 0.00 | - | - | 1 | 76.37% |
| SPY240607C00375000 | 2024-05-09 11:09AM EDT | 375.00 | 145.98 | 149.68 | 149.91 | 0.00 | - | 5 | 5 | 74.05% |
| SPY240607C00380000 | 2024-04-30 11:11AM EDT | 380.00 | 129.70 | 144.69 | 144.92 | 0.00 | - | - | 0 | 71.67% |
| SPY240607C00395000 | 2024-04-29 1:20PM EDT | 395.00 | 117.59 | 129.78 | 130.00 | 0.00 | - | - | 1 | 65.06% |
| SPY240607C00400000 | 2024-05-09 10:21AM EDT | 400.00 | 119.60 | 124.81 | 125.03 | 0.00 | - | 2 | 2 | 62.89% |
| SPY240607C00405000 | 2024-05-06 10:04AM EDT | 405.00 | 111.38 | 119.83 | 120.05 | 0.00 | - | - | 1 | 60.64% |
| SPY240607C00420000 | 2024-05-13 12:46PM EDT | 420.00 | 102.88 | 104.91 | 105.12 | 0.00 | - | 20 | 21 | 54.05% |
| SPY240607C00430000 | 2024-05-14 10:15AM EDT | 430.00 | 93.45 | 94.96 | 95.17 | +3.79 | +4.23% | 3 | 4 | 50.33% |
| SPY240607C00435000 | 2024-05-14 12:41PM EDT | 435.00 | 87.70 | 89.99 | 90.20 | +0.04 | +0.05% | 10 | 6 | 48.15% |
| SPY240607C00440000 | 2024-05-14 11:46AM EDT | 440.00 | 82.86 | 85.02 | 85.22 | -0.13 | -0.16% | 1 | 59 | 45.90% |
| SPY240607C00445000 | 2024-05-13 11:03AM EDT | 445.00 | 77.98 | 80.05 | 80.26 | 0.00 | - | 3 | 4 | 43.76% |
| SPY240607C00450000 | 2024-05-13 3:15PM EDT | 450.00 | 72.94 | 75.08 | 75.28 | 0.00 | - | 43 | 57 | 41.50% |
| SPY240607C00455000 | 2024-05-10 1:56PM EDT | 455.00 | 67.60 | 70.11 | 70.32 | 0.00 | - | 2 | 14 | 39.34% |
| SPY240607C00460000 | 2024-05-14 11:53AM EDT | 460.00 | 63.18 | 65.16 | 65.34 | +0.07 | +0.11% | 1 | 36 | 37.07% |
| SPY240607C00465000 | 2024-05-10 3:52PM EDT | 465.00 | 58.21 | 60.19 | 60.38 | 0.00 | - | 34 | 32 | 34.89% |
| SPY240607C00470000 | 2024-05-10 12:51PM EDT | 470.00 | 52.72 | 55.24 | 55.42 | 0.00 | - | 2 | 120 | 32.68% |
| SPY240607C00475000 | 2024-05-14 11:52AM EDT | 475.00 | 48.35 | 50.29 | 50.47 | +0.26 | +0.54% | 1 | 14 | 30.48% |
| SPY240607C00476000 | 2024-05-01 2:32PM EDT | 476.00 | 30.26 | 49.31 | 49.49 | 0.00 | - | - | 18 | 30.08% |
| SPY240607C00477000 | 2024-04-29 2:32PM EDT | 477.00 | 36.35 | 48.32 | 48.50 | 0.00 | - | - | 50 | 29.63% |
| SPY240607C00478000 | 2024-04-29 3:00PM EDT | 478.00 | 35.50 | 47.33 | 47.51 | 0.00 | - | - | 50 | 29.19% |
| SPY240607C00479000 | 2024-04-29 1:29PM EDT | 479.00 | 35.75 | 46.34 | 46.52 | 0.00 | - | 14 | 13 | 28.74% |
| SPY240607C00480000 | 2024-05-13 1:29PM EDT | 480.00 | 42.95 | 45.36 | 45.54 | 0.00 | - | 1 | 86 | 28.33% |
| SPY240607C00481000 | 2024-05-13 1:29PM EDT | 481.00 | 42.10 | 44.37 | 44.55 | 0.00 | - | 1 | 6 | 27.88% |
| SPY240607C00482000 | 2024-05-07 2:36PM EDT | 482.00 | 37.58 | 43.39 | 43.57 | 0.00 | - | 1 | 85 | 27.45% |
| SPY240607C00483000 | 2024-05-09 10:40AM EDT | 483.00 | 38.61 | 42.41 | 42.58 | 0.00 | - | 1 | 64 | 27.00% |
| SPY240607C00484000 | 2024-05-07 9:44AM EDT | 484.00 | 36.65 | 41.42 | 41.60 | 0.00 | - | 2 | 6 | 26.58% |
| SPY240607C00485000 | 2024-05-10 12:49PM EDT | 485.00 | 38.15 | 40.44 | 40.62 | 0.00 | - | 1 | 70 | 26.15% |
| SPY240607C00486000 | 2024-05-10 12:28PM EDT | 486.00 | 36.84 | 39.46 | 39.64 | 0.00 | - | 1 | 34 | 25.73% |
| SPY240607C00487000 | 2024-05-03 9:38AM EDT | 487.00 | 26.99 | 38.49 | 38.66 | 0.00 | - | 1 | 74 | 25.29% |
| SPY240607C00488000 | 2024-05-02 10:16AM EDT | 488.00 | 19.53 | 37.51 | 37.68 | 0.00 | - | 2 | 135 | 24.86% |
| SPY240607C00489000 | 2024-05-13 9:50AM EDT | 489.00 | 34.82 | 36.54 | 36.71 | 0.00 | - | 1 | 6 | 24.46% |
| SPY240607C00490000 | 2024-05-14 9:30AM EDT | 490.00 | 33.35 | 35.55 | 35.73 | -0.19 | -0.57% | 1 | 99 | 24.02% |
| SPY240607C00491000 | 2024-05-14 2:34PM EDT | 491.00 | 34.10 | 34.59 | 34.76 | +2.09 | +6.53% | 2 | 48 | 23.61% |
| SPY240607C00492000 | 2024-05-14 3:52PM EDT | 492.00 | 34.08 | 33.61 | 33.79 | +2.49 | +7.88% | 1 | 39 | 23.19% |
| SPY240607C00492500 | 2024-05-07 2:03PM EDT | 492.50 | 28.50 | 33.14 | 33.31 | 0.00 | - | 7 | 25 | 23.00% |
| SPY240607C00493000 | 2024-05-10 3:38PM EDT | 493.00 | 30.65 | 32.65 | 32.83 | 0.00 | - | 2 | 52 | 22.80% |
| SPY240607C00494000 | 2024-05-07 11:05AM EDT | 494.00 | 27.79 | 31.69 | 31.86 | 0.00 | - | 5 | 11 | 22.38% |
| SPY240607C00495000 | 2024-05-14 3:59PM EDT | 495.00 | 30.75 | 30.73 | 30.90 | +2.70 | +9.63% | 60 | 45 | 21.98% |
| SPY240607C00496000 | 2024-05-14 1:52PM EDT | 496.00 | 27.87 | 29.76 | 29.94 | +3.59 | +14.79% | 9 | 36 | 21.57% |
| SPY240607C00497000 | 2024-05-14 3:02PM EDT | 497.00 | 28.92 | 28.82 | 28.98 | +0.96 | +3.43% | 1 | 72 | 21.16% |
| SPY240607C00497500 | 2024-05-02 12:41PM EDT | 497.50 | 13.10 | 28.33 | 28.51 | 0.00 | - | - | 1 | 20.98% |
| SPY240607C00498000 | 2024-05-10 1:25PM EDT | 498.00 | 28.36 | 27.87 | 28.03 | +3.18 | +12.63% | 5 | 40 | 20.77% |
| SPY240607C00499000 | 2024-05-13 11:25AM EDT | 499.00 | 25.06 | 26.91 | 27.08 | 0.00 | - | 2 | 84 | 20.37% |
| SPY240607C00500000 | 2024-05-14 3:59PM EDT | 500.00 | 26.27 | 25.98 | 26.14 | +2.57 | +10.84% | 20 | 447 | 20.00% |
| SPY240607C00501000 | 2024-05-14 1:16PM EDT | 501.00 | 22.78 | 25.04 | 25.20 | -0.41 | -1.77% | 1 | 353 | 19.61% |
| SPY240607C00502000 | 2024-05-14 3:42PM EDT | 502.00 | 24.39 | 24.11 | 24.27 | +2.11 | +9.47% | 2 | 104 | 19.25% |
| SPY240607C00502500 | 2024-05-14 3:45PM EDT | 502.50 | 23.99 | 23.65 | 23.80 | +2.42 | +11.22% | 2 | 140 | 19.04% |
| SPY240607C00503000 | 2024-05-14 3:42PM EDT | 503.00 | 23.46 | 23.19 | 23.34 | +2.07 | +9.68% | 3 | 102 | 18.87% |
| SPY240607C00504000 | 2024-05-14 3:45PM EDT | 504.00 | 22.56 | 22.27 | 22.42 | +0.88 | +4.06% | 2 | 277 | 18.50% |
| SPY240607C00505000 | 2024-05-14 12:59PM EDT | 505.00 | 21.25 | 21.36 | 21.50 | +1.67 | +8.53% | 6 | 233 | 18.13% |
| SPY240607C00506000 | 2024-05-10 1:46PM EDT | 506.00 | 17.97 | 20.45 | 20.60 | 0.00 | - | 15 | 515 | 17.79% |
| SPY240607C00507000 | 2024-05-13 1:10PM EDT | 507.00 | 18.25 | 19.55 | 19.70 | +1.16 | +6.79% | 1 | 331 | 17.44% |
| SPY240607C00507500 | 2024-05-14 2:44PM EDT | 507.50 | 19.25 | 19.11 | 19.26 | +3.05 | +18.83% | 4 | 644 | 17.29% |
| SPY240607C00508000 | 2024-05-14 3:48PM EDT | 508.00 | 18.84 | 18.67 | 18.81 | +1.84 | +10.82% | 3 | 727 | 17.10% |
| SPY240607C00509000 | 2024-05-10 12:36PM EDT | 509.00 | 15.99 | 17.79 | 17.93 | +0.28 | +1.78% | 3 | 732 | 16.77% |
| SPY240607C00510000 | 2024-05-14 3:42PM EDT | 510.00 | 17.17 | 16.93 | 17.07 | +1.86 | +12.15% | 20 | 1,352 | 16.46% |
| SPY240607C00511000 | 2024-05-10 4:06PM EDT | 511.00 | 15.23 | 16.08 | 16.21 | +0.86 | +5.98% | 1 | 662 | 16.14% |
| SPY240607C00512000 | 2024-05-14 3:58PM EDT | 512.00 | 15.64 | 15.24 | 15.37 | +1.58 | +11.24% | 21 | 503 | 15.83% |
| SPY240607C00512500 | 2024-05-14 3:58PM EDT | 512.50 | 15.22 | 14.83 | 14.95 | +1.90 | +14.26% | 1 | 399 | 15.67% |
| SPY240607C00513000 | 2024-05-14 3:14PM EDT | 513.00 | 14.43 | 14.42 | 14.54 | +1.25 | +9.48% | 8 | 241 | 15.53% |
| SPY240607C00514000 | 2024-05-14 1:04PM EDT | 514.00 | 11.80 | 13.61 | 13.73 | -0.14 | -1.17% | 120 | 600 | 15.25% |
| SPY240607C00515000 | 2024-05-14 3:59PM EDT | 515.00 | 13.05 | 12.82 | 12.93 | +1.68 | +14.78% | 31 | 1,642 | 14.97% |
| SPY240607C00516000 | 2024-05-14 3:56PM EDT | 516.00 | 12.40 | 12.05 | 12.15 | +1.93 | +18.43% | 58 | 1,074 | 14.69% |
| SPY240607C00517000 | 2024-05-14 3:46PM EDT | 517.00 | 11.62 | 11.29 | 11.38 | +1.88 | +19.30% | 27 | 1,114 | 14.41% |
| SPY240607C00517500 | 2024-05-14 3:48PM EDT | 517.50 | 11.00 | 10.92 | 11.01 | +1.54 | +16.28% | 34 | 918 | 14.30% |
| SPY240607C00518000 | 2024-05-14 3:59PM EDT | 518.00 | 10.71 | 10.56 | 10.64 | +1.70 | +18.87% | 67 | 2,019 | 14.16% |
| SPY240607C00519000 | 2024-05-14 3:22PM EDT | 519.00 | 9.93 | 9.84 | 9.89 | +1.58 | +18.92% | 316 | 1,369 | 13.86% |
| SPY240607C00520000 | 2024-05-14 3:57PM EDT | 520.00 | 9.30 | 9.15 | 9.21 | +1.57 | +20.31% | 1,172 | 2,684 | 13.66% |
| SPY240607C00521000 | 2024-05-14 4:07PM EDT | 521.00 | 8.47 | 8.48 | 8.52 | +1.15 | +15.71% | 507 | 1,787 | 13.41% |
| SPY240607C00522000 | 2024-05-14 4:00PM EDT | 522.00 | 7.75 | 7.84 | 7.88 | +1.06 | +15.84% | 948 | 1,255 | 13.21% |
| SPY240607C00523000 | 2024-05-14 4:07PM EDT | 523.00 | 7.19 | 7.22 | 7.26 | +1.02 | +16.53% | 464 | 778 | 13.01% |
| SPY240607C00524000 | 2024-05-14 4:14PM EDT | 524.00 | 6.64 | 6.63 | 6.66 | +0.99 | +17.52% | 389 | 970 | 12.81% |
| SPY240607C00525000 | 2024-05-14 4:01PM EDT | 525.00 | 6.11 | 6.07 | 6.10 | +1.08 | +21.47% | 6,355 | 1,766 | 12.64% |
| SPY240607C00526000 | 2024-05-14 4:07PM EDT | 526.00 | 5.55 | 5.53 | 5.56 | +0.91 | +19.61% | 170 | 2,234 | 12.46% |
| SPY240607C00527000 | 2024-05-14 4:13PM EDT | 527.00 | 5.03 | 5.02 | 5.06 | +0.85 | +20.33% | 3,677 | 1,487 | 12.31% |
| SPY240607C00527500 | 2024-05-14 4:14PM EDT | 527.50 | 4.80 | 4.78 | 4.81 | +0.90 | +23.08% | 134 | 207 | 12.21% |
| SPY240607C00528000 | 2024-05-14 3:56PM EDT | 528.00 | 4.74 | 4.55 | 4.58 | +1.17 | +32.77% | 184 | 307 | 12.15% |
| SPY240607C00529000 | 2024-05-14 3:59PM EDT | 529.00 | 4.23 | 4.10 | 4.13 | +0.82 | +24.05% | 177 | 72 | 12.00% |
| SPY240607C00530000 | 2024-05-14 4:07PM EDT | 530.00 | 3.70 | 3.68 | 3.71 | +0.68 | +22.52% | 6,612 | 2,784 | 11.85% |
| SPY240607C00531000 | 2024-05-14 4:01PM EDT | 531.00 | 3.30 | 3.29 | 3.32 | +0.62 | +23.13% | 206 | 2,428 | 11.72% |
| SPY240607C00535000 | 2024-05-14 4:14PM EDT | 535.00 | 2.03 | 2.01 | 2.04 | +0.38 | +23.03% | 1,547 | 4,150 | 11.25% |
| SPY240607C00540000 | 2024-05-14 4:11PM EDT | 540.00 | 0.98 | 0.98 | 1.00 | +0.22 | +28.95% | 1,471 | 6,084 | 10.77% |
| SPY240607C00545000 | 2024-05-14 4:00PM EDT | 545.00 | 0.42 | 0.43 | 0.45 | +0.07 | +20.00% | 87 | 2,683 | 10.49% |
| SPY240607C00550000 | 2024-05-14 4:01PM EDT | 550.00 | 0.19 | 0.18 | 0.20 | +0.04 | +26.67% | 820 | 2,380 | 10.45% |
| SPY240607C00555000 | 2024-05-14 3:48PM EDT | 555.00 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 23 | 1,035 | 10.74% |
| SPY240607C00560000 | 2024-05-14 3:30PM EDT | 560.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 21 | 491 | 11.28% |
| SPY240607C00565000 | 2024-05-14 4:01PM EDT | 565.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 12 | 648 | 11.96% |
| SPY240607C00570000 | 2024-05-14 2:53PM EDT | 570.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 4 | 254 | 12.75% |
| SPY240607C00575000 | 2024-05-13 3:20PM EDT | 575.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 100 | 116 | 13.87% |
| SPY240607C00580000 | 2024-05-13 3:41PM EDT | 580.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 38 | 107 | 14.45% |
| SPY240607C00585000 | 2024-05-10 12:09PM EDT | 585.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 47 | 6.25% |
| SPY240607C00590000 | 2024-05-13 9:58AM EDT | 590.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 8 | 16.60% |
| SPY240607C00600000 | 2024-05-14 10:44AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 37 | 17.58% |
Opciones de ventapara7 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240607P00350000 | 2024-05-14 11:24AM EDT | 350.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 310 | 142 | 51.95% |
| SPY240607P00355000 | 2024-05-14 9:45AM EDT | 355.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 5,061 | 50.00% |
| SPY240607P00360000 | 2024-05-14 12:03PM EDT | 360.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 51 | 53 | 49.22% |
| SPY240607P00365000 | 2024-05-13 3:29PM EDT | 365.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 93 | 48.83% |
| SPY240607P00370000 | 2024-05-14 10:59AM EDT | 370.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 29 | 47.07% |
| SPY240607P00375000 | 2024-05-14 3:20PM EDT | 375.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 1 | 150 | 46.48% |
| SPY240607P00380000 | 2024-05-13 3:52PM EDT | 380.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 5 | 678 | 44.73% |
| SPY240607P00385000 | 2024-05-14 3:04PM EDT | 385.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 27 | 53 | 43.16% |
| SPY240607P00390000 | 2024-05-14 10:14AM EDT | 390.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 140 | 143 | 42.19% |
| SPY240607P00395000 | 2024-05-14 10:03AM EDT | 395.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 1 | 81 | 40.53% |
| SPY240607P00400000 | 2024-05-13 2:34PM EDT | 400.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 3 | 138 | 39.55% |
| SPY240607P00405000 | 2024-05-14 10:28AM EDT | 405.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 4 | 3,451 | 37.89% |
| SPY240607P00410000 | 2024-05-13 3:53PM EDT | 410.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 2 | 75 | 36.82% |
| SPY240607P00415000 | 2024-05-13 3:46PM EDT | 415.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 1 | 699 | 35.65% |
| SPY240607P00420000 | 2024-05-14 3:20PM EDT | 420.00 | 0.07 | 0.08 | 0.09 | -0.01 | -12.50% | 611 | 28,086 | 33.99% |
| SPY240607P00425000 | 2024-05-14 3:44PM EDT | 425.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 1 | 432 | 32.32% |
| SPY240607P00430000 | 2024-05-13 12:36PM EDT | 430.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 1 | 63 | 31.06% |
| SPY240607P00435000 | 2024-05-14 3:10PM EDT | 435.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 754 | 1,466 | 29.79% |
| SPY240607P00440000 | 2024-05-14 3:47PM EDT | 440.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 69 | 721 | 28.13% |
| SPY240607P00445000 | 2024-05-13 11:43AM EDT | 445.00 | 0.11 | 0.11 | 0.12 | 0.00 | - | 11 | 855 | 26.81% |
| SPY240607P00450000 | 2024-05-14 3:19PM EDT | 450.00 | 0.11 | 0.12 | 0.13 | -0.03 | -21.43% | 31 | 911 | 25.44% |
| SPY240607P00455000 | 2024-05-13 2:34PM EDT | 455.00 | 0.15 | 0.13 | 0.14 | 0.00 | - | 666 | 1,077 | 24.02% |
| SPY240607P00460000 | 2024-05-14 4:00PM EDT | 460.00 | 0.14 | 0.15 | 0.16 | -0.03 | -17.65% | 169 | 1,539 | 22.80% |
| SPY240607P00465000 | 2024-05-14 3:52PM EDT | 465.00 | 0.17 | 0.16 | 0.18 | -0.01 | -5.56% | 28 | 1,441 | 21.51% |
| SPY240607P00470000 | 2024-05-14 3:08PM EDT | 470.00 | 0.18 | 0.19 | 0.20 | -0.05 | -21.74% | 58 | 1,322 | 20.14% |
| SPY240607P00475000 | 2024-05-14 3:02PM EDT | 475.00 | 0.21 | 0.22 | 0.23 | -0.05 | -19.23% | 42 | 3,562 | 18.85% |
| SPY240607P00476000 | 2024-05-14 3:24PM EDT | 476.00 | 0.22 | 0.23 | 0.24 | -0.05 | -18.52% | 2 | 234 | 18.63% |
| SPY240607P00477000 | 2024-05-10 4:14PM EDT | 477.00 | 0.29 | 0.24 | 0.25 | 0.00 | - | 73 | 157 | 18.41% |
| SPY240607P00478000 | 2024-05-14 3:59PM EDT | 478.00 | 0.24 | 0.25 | 0.26 | -0.05 | -17.24% | 28 | 682 | 18.16% |
| SPY240607P00479000 | 2024-05-14 3:57PM EDT | 479.00 | 0.26 | 0.26 | 0.27 | -0.06 | -18.75% | 42 | 389 | 17.92% |
| SPY240607P00480000 | 2024-05-14 4:00PM EDT | 480.00 | 0.28 | 0.27 | 0.28 | -0.04 | -12.50% | 884 | 3,722 | 17.69% |
| SPY240607P00481000 | 2024-05-14 9:48AM EDT | 481.00 | 0.33 | 0.28 | 0.29 | -0.02 | -5.71% | 1 | 139 | 17.43% |
| SPY240607P00482000 | 2024-05-14 4:10PM EDT | 482.00 | 0.29 | 0.29 | 0.30 | -0.06 | -17.14% | 24 | 498 | 17.19% |
| SPY240607P00483000 | 2024-05-14 4:00PM EDT | 483.00 | 0.31 | 0.30 | 0.32 | -0.05 | -13.89% | 89 | 1,302 | 17.02% |
| SPY240607P00484000 | 2024-05-14 3:55PM EDT | 484.00 | 0.31 | 0.32 | 0.33 | -0.10 | -24.39% | 28 | 340 | 16.75% |
| SPY240607P00485000 | 2024-05-14 3:55PM EDT | 485.00 | 0.33 | 0.33 | 0.34 | -0.08 | -19.51% | 66 | 770 | 16.48% |
| SPY240607P00486000 | 2024-05-14 2:19PM EDT | 486.00 | 0.35 | 0.35 | 0.36 | -0.09 | -20.45% | 15 | 373 | 16.29% |
| SPY240607P00487000 | 2024-05-14 3:58PM EDT | 487.00 | 0.36 | 0.36 | 0.38 | -0.11 | -23.40% | 67 | 312 | 16.08% |
| SPY240607P00488000 | 2024-05-14 3:11PM EDT | 488.00 | 0.39 | 0.38 | 0.40 | -0.11 | -22.00% | 32 | 574 | 15.86% |
| SPY240607P00489000 | 2024-05-14 2:32PM EDT | 489.00 | 0.41 | 0.40 | 0.42 | -0.11 | -21.15% | 16 | 3,802 | 15.64% |
| SPY240607P00490000 | 2024-05-14 4:10PM EDT | 490.00 | 0.44 | 0.43 | 0.44 | -0.11 | -20.00% | 397 | 9,719 | 15.41% |
| SPY240607P00491000 | 2024-05-14 3:05PM EDT | 491.00 | 0.45 | 0.45 | 0.46 | -0.16 | -26.23% | 59 | 3,109 | 15.15% |
| SPY240607P00492000 | 2024-05-14 3:14PM EDT | 492.00 | 0.48 | 0.48 | 0.49 | -0.14 | -22.58% | 109 | 311 | 14.97% |
| SPY240607P00492500 | 2024-05-14 3:02PM EDT | 492.50 | 0.49 | 0.49 | 0.51 | -0.15 | -23.44% | 192 | 345 | 14.89% |
| SPY240607P00493000 | 2024-05-14 3:20PM EDT | 493.00 | 0.51 | 0.51 | 0.52 | -0.14 | -21.54% | 56 | 520 | 14.76% |
| SPY240607P00494000 | 2024-05-14 3:14PM EDT | 494.00 | 0.54 | 0.54 | 0.56 | -0.17 | -23.94% | 9 | 708 | 14.61% |
| SPY240607P00495000 | 2024-05-14 4:08PM EDT | 495.00 | 0.59 | 0.57 | 0.59 | -0.19 | -24.36% | 636 | 5,585 | 14.38% |
| SPY240607P00496000 | 2024-05-14 3:23PM EDT | 496.00 | 0.61 | 0.61 | 0.63 | -0.21 | -25.61% | 107 | 418 | 14.19% |
| SPY240607P00497000 | 2024-05-14 4:04PM EDT | 497.00 | 0.65 | 0.65 | 0.67 | -0.20 | -23.53% | 26 | 1,249 | 13.98% |
| SPY240607P00497500 | 2024-05-14 3:33PM EDT | 497.50 | 0.67 | 0.69 | 0.70 | -0.25 | -27.17% | 47 | 455 | 13.92% |
| SPY240607P00498000 | 2024-05-14 3:46PM EDT | 498.00 | 0.71 | 0.70 | 0.72 | -0.23 | -24.47% | 99 | 874 | 13.81% |
| SPY240607P00499000 | 2024-05-14 3:56PM EDT | 499.00 | 0.73 | 0.75 | 0.77 | -0.29 | -28.43% | 50 | 924 | 13.62% |
| SPY240607P00500000 | 2024-05-14 4:10PM EDT | 500.00 | 0.82 | 0.80 | 0.82 | -0.30 | -26.79% | 1,063 | 3,201 | 13.40% |
| SPY240607P00501000 | 2024-05-14 4:07PM EDT | 501.00 | 0.87 | 0.86 | 0.88 | -0.32 | -26.89% | 351 | 1,039 | 13.22% |
| SPY240607P00502000 | 2024-05-14 3:27PM EDT | 502.00 | 0.92 | 0.93 | 0.95 | -0.36 | -28.12% | 136 | 787 | 13.06% |
| SPY240607P00502500 | 2024-05-14 9:46AM EDT | 502.50 | 1.24 | 0.96 | 0.98 | -0.02 | -1.59% | 1 | 397 | 12.95% |
| SPY240607P00503000 | 2024-05-14 3:55PM EDT | 503.00 | 1.01 | 1.00 | 1.02 | -0.34 | -25.19% | 269 | 3,517 | 12.87% |
| SPY240607P00504000 | 2024-05-14 3:24PM EDT | 504.00 | 1.06 | 1.07 | 1.10 | -0.41 | -27.89% | 41 | 2,165 | 12.70% |
| SPY240607P00505000 | 2024-05-14 4:13PM EDT | 505.00 | 1.17 | 1.16 | 1.18 | -0.43 | -26.88% | 10,795 | 2,077 | 12.49% |
| SPY240607P00506000 | 2024-05-14 3:21PM EDT | 506.00 | 1.24 | 1.26 | 1.28 | -0.49 | -28.32% | 49 | 1,270 | 12.34% |
| SPY240607P00507000 | 2024-05-14 4:04PM EDT | 507.00 | 1.37 | 1.36 | 1.38 | -0.48 | -25.95% | 42 | 1,691 | 12.16% |
| SPY240607P00507500 | 2024-05-14 4:02PM EDT | 507.50 | 1.41 | 1.41 | 1.43 | -0.52 | -26.94% | 412 | 846 | 12.06% |
| SPY240607P00508000 | 2024-05-14 4:14PM EDT | 508.00 | 1.48 | 1.47 | 1.49 | -0.52 | -26.00% | 380 | 1,482 | 11.98% |
| SPY240607P00509000 | 2024-05-14 4:12PM EDT | 509.00 | 1.60 | 1.59 | 1.61 | -0.52 | -24.53% | 102 | 1,184 | 11.81% |
| SPY240607P00510000 | 2024-05-14 4:14PM EDT | 510.00 | 1.75 | 1.73 | 1.75 | -0.62 | -26.16% | 1,165 | 2,297 | 11.65% |
| SPY240607P00511000 | 2024-05-14 4:12PM EDT | 511.00 | 1.88 | 1.87 | 1.90 | -0.66 | -25.98% | 323 | 1,827 | 11.49% |
| SPY240607P00512000 | 2024-05-14 4:05PM EDT | 512.00 | 2.03 | 2.03 | 2.06 | -0.66 | -24.54% | 542 | 2,108 | 11.33% |
| SPY240607P00512500 | 2024-05-14 3:25PM EDT | 512.50 | 2.12 | 2.12 | 2.14 | -0.61 | -22.34% | 326 | 2,104 | 11.23% |
| SPY240607P00513000 | 2024-05-14 4:14PM EDT | 513.00 | 2.21 | 2.21 | 2.23 | -0.71 | -24.32% | 156 | 4,545 | 11.15% |
| SPY240607P00514000 | 2024-05-14 4:12PM EDT | 514.00 | 2.41 | 2.40 | 2.42 | -0.74 | -23.49% | 1,082 | 1,204 | 10.99% |
| SPY240607P00515000 | 2024-05-14 4:12PM EDT | 515.00 | 2.63 | 2.61 | 2.63 | -0.86 | -24.64% | 1,118 | 2,614 | 10.83% |
| SPY240607P00516000 | 2024-05-14 4:09PM EDT | 516.00 | 2.84 | 2.83 | 2.86 | -0.96 | -25.26% | 307 | 1,336 | 10.68% |
| SPY240607P00517000 | 2024-05-14 4:14PM EDT | 517.00 | 3.10 | 3.08 | 3.11 | -0.90 | -22.50% | 745 | 1,873 | 10.53% |
| SPY240607P00517500 | 2024-05-14 3:33PM EDT | 517.50 | 3.19 | 3.21 | 3.24 | -1.03 | -24.41% | 87 | 960 | 10.45% |
| SPY240607P00518000 | 2024-05-14 4:01PM EDT | 518.00 | 3.35 | 3.35 | 3.37 | -1.08 | -24.38% | 410 | 1,298 | 10.36% |
| SPY240607P00519000 | 2024-05-14 4:09PM EDT | 519.00 | 3.66 | 3.64 | 3.66 | -1.13 | -23.59% | 441 | 1,518 | 10.20% |
| SPY240607P00520000 | 2024-05-14 4:14PM EDT | 520.00 | 3.97 | 3.95 | 3.98 | -1.14 | -22.31% | 989 | 4,010 | 10.05% |
| SPY240607P00521000 | 2024-05-14 4:07PM EDT | 521.00 | 4.32 | 4.29 | 4.32 | -1.30 | -23.13% | 1,281 | 995 | 9.89% |
| SPY240607P00522000 | 2024-05-14 4:12PM EDT | 522.00 | 4.68 | 4.66 | 4.69 | -1.24 | -20.95% | 1,345 | 1,548 | 9.74% |
| SPY240607P00523000 | 2024-05-14 4:13PM EDT | 523.00 | 5.07 | 5.05 | 5.09 | -1.47 | -22.48% | 2,686 | 2,331 | 9.60% |
| SPY240607P00524000 | 2024-05-14 4:12PM EDT | 524.00 | 5.54 | 5.49 | 5.52 | -1.49 | -21.19% | 896 | 1,469 | 9.45% |
| SPY240607P00525000 | 2024-05-14 4:02PM EDT | 525.00 | 5.92 | 5.94 | 5.97 | -1.60 | -21.28% | 1,418 | 963 | 9.28% |
| SPY240607P00526000 | 2024-05-14 3:58PM EDT | 526.00 | 6.20 | 6.42 | 6.47 | -1.80 | -22.50% | 1,041 | 136 | 9.14% |
| SPY240607P00527000 | 2024-05-14 4:00PM EDT | 527.00 | 6.99 | 6.93 | 7.00 | -1.60 | -18.63% | 115 | 281 | 9.00% |
| SPY240607P00527500 | 2024-05-14 3:46PM EDT | 527.50 | 7.11 | 7.21 | 7.27 | -0.94 | -11.68% | 98 | 3 | 8.91% |
| SPY240607P00528000 | 2024-05-14 3:53PM EDT | 528.00 | 7.26 | 7.49 | 7.55 | -1.64 | -18.43% | 235 | 5 | 8.83% |
| SPY240607P00529000 | 2024-05-10 2:36PM EDT | 529.00 | 7.98 | 8.02 | 8.16 | -2.32 | -22.52% | 1 | 4 | 8.70% |
| SPY240607P00530000 | 2024-05-14 3:44PM EDT | 530.00 | 8.51 | 8.61 | 8.79 | -2.29 | -21.20% | 330 | 232 | 8.55% |
| SPY240607P00531000 | 2024-05-14 1:23PM EDT | 531.00 | 11.19 | 9.29 | 9.45 | -0.46 | -3.95% | 2 | 2 | 8.39% |
| SPY240607P00535000 | 2024-05-14 3:34PM EDT | 535.00 | 12.35 | 12.26 | 12.45 | -2.12 | -14.65% | 15 | 11 | 7.76% |
| SPY240607P00540000 | 2024-05-14 3:54PM EDT | 540.00 | 16.65 | 16.67 | 16.85 | -2.51 | -13.10% | 421 | 923 | 6.85% |
| SPY240607P00550000 | 2024-05-09 3:00PM EDT | 550.00 | 30.04 | 26.60 | 26.79 | 0.00 | - | 7 | 5 | 9.23% |
| SPY240607P00555000 | 2024-05-14 9:30AM EDT | 555.00 | 33.56 | 31.60 | 31.79 | -3.54 | -9.54% | 1 | 10 | 10.65% |
© 2024 Yahoo. Todos los derechos reservados.