Mercados españoles abiertos en 6 hrs 59 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
510,85-7,15 (-1,38%)
Al cierre: 04:00PM EDT
509,98 -0,87 (-0,17%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240621C001800002024-04-12 4:09PM EDT180.00332.89332.38333.61-3.58-1.06%20276131.25%
SPY240621C001850002024-03-28 10:22AM EDT185.00340.60327.43328.660.00-259128.59%
SPY240621C001900002024-04-04 9:36AM EDT190.00335.63322.48323.720.00-291126.03%
SPY240621C001950002024-04-02 9:30AM EDT195.00325.85317.54318.770.00-2704123.54%
SPY240621C002000002024-04-05 11:57AM EDT200.00322.00312.59313.830.00-10511121.07%
SPY240621C002050002024-03-28 10:21AM EDT205.00321.00307.65308.880.00-58350118.68%
SPY240621C002100002024-04-10 9:32AM EDT210.00305.38302.70303.940.00-100121116.31%
SPY240621C002150002024-04-10 9:36AM EDT215.00301.13297.76298.990.00-4210113.99%
SPY240621C002200002024-04-10 9:31AM EDT220.00295.62292.81294.050.00-100290111.72%
SPY240621C002250002024-04-10 9:36AM EDT225.00291.38287.87289.100.00-402539109.47%
SPY240621C002300002024-04-12 4:06PM EDT230.00283.49282.92284.16-7.18-2.47%20873107.28%
SPY240621C002350002024-04-12 3:02PM EDT235.00276.98277.98279.21-4.05-1.44%8975105.10%
SPY240621C002400002024-04-12 9:30AM EDT240.00277.03273.03274.27-0.43-0.15%2968102.97%
SPY240621C002450002024-04-12 9:31AM EDT245.00272.25268.09269.33+1.10+0.41%2765100.90%
SPY240621C002500002024-04-12 1:03PM EDT250.00263.01263.15264.38-4.70-1.76%11,08398.83%
SPY240621C002550002024-04-12 9:30AM EDT255.00262.27258.21259.44-10.15-3.73%265096.81%
SPY240621C002600002024-04-05 2:40PM EDT260.00261.73253.26254.500.00-268694.80%
SPY240621C002650002024-04-10 9:39AM EDT265.00251.42248.32249.560.00-253092.83%
SPY240621C002700002024-04-09 9:36AM EDT270.00253.42243.38244.620.00-271090.91%
SPY240621C002750002024-04-11 10:46AM EDT275.00241.64238.44239.670.00-21,61088.95%
SPY240621C002800002024-04-09 9:35AM EDT280.00243.24233.50234.730.00-62,78487.06%
SPY240621C002850002024-04-09 9:35AM EDT285.00238.32228.56229.790.00-41,09485.19%
SPY240621C002900002024-04-11 10:09AM EDT290.00226.47223.62224.850.00-477683.34%
SPY240621C002950002024-04-09 9:50AM EDT295.00227.45218.68219.910.00-290481.51%
SPY240621C003000002024-04-05 2:43PM EDT300.00221.58213.74214.980.00-21,88479.71%
SPY240621C003050002024-04-10 9:34AM EDT305.00211.93208.81210.040.00-1002,03677.94%
SPY240621C003100002024-04-01 10:24AM EDT310.00217.23203.87205.110.00-22,56076.18%
SPY240621C003150002024-03-21 11:58AM EDT315.00213.37198.94200.170.00-1001,37674.43%
SPY240621C003200002024-04-12 12:21PM EDT320.00195.78194.00195.23-3.20-1.61%92,68272.68%
SPY240621C003250002024-04-08 3:12PM EDT325.00198.56189.07190.300.00-11,21070.98%
SPY240621C003300002024-04-09 11:12AM EDT330.00189.71184.14185.370.00-91,90169.29%
SPY240621C003350002024-04-10 10:00AM EDT335.00182.65179.20180.440.00-21,28767.60%
SPY240621C003400002024-04-11 11:41AM EDT340.00178.07174.28175.510.00-11,19965.95%
SPY240621C003450002024-04-11 10:37AM EDT345.00171.86169.35170.580.00-25,82664.29%
SPY240621C003500002024-04-11 3:51PM EDT350.00172.28164.42165.650.00-32,94662.65%
SPY240621C003550002024-04-12 10:42AM EDT355.00161.95159.50160.73-3.50-2.12%11,51161.04%
SPY240621C003600002024-04-12 10:47AM EDT360.00156.83154.57155.80-7.82-4.75%12,44159.41%
SPY240621C003650002024-04-11 2:21PM EDT365.00157.75149.65150.880.00-888457.81%
SPY240621C003700002024-04-10 9:58AM EDT370.00148.73144.73145.960.00-21,52256.22%
SPY240621C003750002024-04-12 10:06AM EDT375.00144.00139.81141.05-4.25-2.87%23,11454.65%
SPY240621C003800002024-04-11 3:47PM EDT380.00143.20134.90136.130.00-34,29253.08%
SPY240621C003850002024-04-12 10:31AM EDT385.00133.64129.98131.22-0.66-0.49%17,34251.51%
SPY240621C003900002024-04-12 1:40PM EDT390.00124.52125.07126.30-3.35-2.62%17,70551.67%
SPY240621C003950002024-04-12 11:39AM EDT395.00123.36120.17121.40-0.66-0.53%211,30450.09%
SPY240621C004000002024-04-12 2:44PM EDT400.00115.64115.27116.50-7.32-5.95%410,48348.51%
SPY240621C004050002024-04-12 2:41PM EDT405.00110.45110.37111.60-4.80-4.16%164,31546.92%
SPY240621C004100002024-04-12 1:37PM EDT410.00104.80105.48106.71-8.18-7.24%612,84845.36%
SPY240621C004120002024-04-04 3:50PM EDT412.00107.61103.53104.760.00-160944.75%
SPY240621C004130002024-04-02 3:41PM EDT413.00111.54102.55103.780.00-125644.43%
SPY240621C004140002024-04-02 9:51AM EDT414.00109.05101.57102.800.00-217544.11%
SPY240621C004150002024-04-12 3:00PM EDT415.0099.75100.60101.83-9.20-8.44%411,31943.82%
SPY240621C004160002024-03-27 9:50AM EDT416.00111.6899.62100.850.00-226143.50%
SPY240621C004170002024-04-11 3:23PM EDT417.00106.9398.6599.880.00-117643.20%
SPY240621C004180002024-04-08 1:05PM EDT418.00107.3097.6898.910.00-142442.91%
SPY240621C004190002024-03-27 10:28AM EDT419.00107.0196.7097.930.00-21,33842.58%
SPY240621C004200002024-04-12 1:35PM EDT420.0095.1595.7396.96-9.41-9.00%225,46142.29%
SPY240621C004210002024-03-27 10:39AM EDT421.00105.4094.7695.990.00-21,09841.99%
SPY240621C004220002024-03-08 1:31PM EDT422.0099.26101.55102.770.00-21,64255.39%
SPY240621C004230002024-04-10 2:30PM EDT423.0095.8292.8194.050.00-21,53641.39%
SPY240621C004240002024-03-25 12:57PM EDT424.00103.0691.8493.070.00-1502,18941.07%
SPY240621C004250002024-04-12 3:08PM EDT425.0090.1790.8792.10-9.38-9.42%113,07440.77%
SPY240621C004260002024-04-01 10:16AM EDT426.00103.6789.9091.130.00-23,29540.47%
SPY240621C004270002024-04-04 1:58PM EDT427.00101.0088.9390.160.00-14,21740.17%
SPY240621C004280002024-04-01 10:47AM EDT428.00100.6187.9789.200.00-42,88039.89%
SPY240621C004290002024-04-01 10:47AM EDT429.0099.5887.0088.230.00-22,61739.58%
SPY240621C004300002024-04-12 2:27PM EDT430.0086.4186.0387.26-8.04-8.51%469,18439.28%
SPY240621C004310002024-04-10 3:07PM EDT431.0087.5385.0686.290.00-102,04438.97%
SPY240621C004320002024-04-10 1:43PM EDT432.0086.8584.1085.330.00-71,61038.69%
SPY240621C004330002024-04-04 2:54PM EDT433.0089.7883.1384.360.00-21,81438.39%
SPY240621C004340002024-04-01 10:47AM EDT434.0094.7482.1783.400.00-41,32338.10%
SPY240621C004350002024-04-12 1:01PM EDT435.0081.9181.2182.44-2.67-3.16%8911,32537.81%
SPY240621C004360002024-04-12 11:26AM EDT436.0083.0080.2481.47-2.52-2.95%51,16637.50%
SPY240621C004370002024-04-12 1:33PM EDT437.0078.8479.2880.51-4.89-5.84%81,01737.21%
SPY240621C004380002024-04-12 1:37PM EDT438.0077.8478.3279.55-7.74-9.04%501,00036.93%
SPY240621C004390002024-04-12 1:33PM EDT439.0076.9377.3678.58-4.52-5.55%261,52036.62%
SPY240621C004400002024-04-12 1:33PM EDT440.0075.9876.4077.62-8.51-10.07%9514,91836.32%
SPY240621C004410002024-04-12 1:37PM EDT441.0075.0075.4576.66-5.55-6.89%1981,54536.03%
SPY240621C004420002024-04-12 3:36PM EDT442.0073.8674.4975.72-5.40-6.81%3121,37235.77%
SPY240621C004430002024-04-12 11:11AM EDT443.0076.1873.5374.74-2.52-3.20%2131,38335.44%
SPY240621C004440002024-04-12 11:12AM EDT444.0075.2972.5873.80-4.35-5.46%21594535.18%
SPY240621C004450002024-04-12 2:00PM EDT445.0071.7571.6372.84-3.14-4.19%26517,86134.89%
SPY240621C004460002024-04-12 10:54AM EDT446.0073.2070.6771.88-1.75-2.33%1982,18034.59%
SPY240621C004470002024-04-12 2:02PM EDT447.0069.5069.7270.92-5.32-7.11%35154234.29%
SPY240621C004480002024-04-12 12:48PM EDT448.0069.2168.7769.97-3.21-4.43%3264,52034.01%
SPY240621C004490002024-04-12 10:35AM EDT449.0071.0867.8269.02-5.08-6.67%1321,18233.72%
SPY240621C004500002024-04-12 3:08PM EDT450.0066.2766.8868.07-3.26-4.69%22921,69233.44%
SPY240621C004510002024-04-12 11:47AM EDT451.0069.2265.9367.12+1.06+1.56%651,89733.15%
SPY240621C004520002024-04-12 10:18AM EDT452.0068.7664.9966.17+0.01+0.01%8711332.87%
SPY240621C004530002024-04-12 10:10AM EDT453.0067.7364.0565.24-4.45-6.17%262,06732.61%
SPY240621C004540002024-04-12 10:09AM EDT454.0066.6963.1064.29-1.15-1.70%129632.32%
SPY240621C004550002024-04-12 11:36AM EDT455.0065.5062.1763.34-5.12-7.25%5716,99932.03%
SPY240621C004560002024-04-12 12:26PM EDT456.0063.1461.2362.41-2.78-4.22%368731.77%
SPY240621C004570002024-04-12 10:09AM EDT457.0063.8660.2961.46-0.60-0.93%273,09731.47%
SPY240621C004580002024-04-12 10:09AM EDT458.0062.9259.3660.52+0.65+1.04%76631.19%
SPY240621C004590002024-04-11 10:03AM EDT459.0061.4858.4259.580.00-26030.91%
SPY240621C004600002024-04-12 3:44PM EDT460.0057.6857.4958.66-7.86-11.99%4014,96930.66%
SPY240621C004610002024-04-05 2:56PM EDT461.0064.0556.5657.720.00-59830.37%
SPY240621C004620002024-04-11 9:32AM EDT462.0059.9555.6456.780.00-25130.08%
SPY240621C004630002024-04-11 1:51PM EDT463.0061.5954.7155.850.00-17029.80%
SPY240621C004640002024-04-12 9:59AM EDT464.0058.1053.7954.92-2.42-4.00%83229.53%
SPY240621C004650002024-04-12 3:49PM EDT465.0053.0052.8754.00-4.30-7.50%1515,39729.26%
SPY240621C004660002024-04-12 10:15AM EDT466.0055.2751.9553.09-2.88-4.95%11729.02%
SPY240621C004670002024-04-12 12:28PM EDT467.0052.7651.0452.16-1.19-2.21%24928.73%
SPY240621C004680002024-04-10 1:06PM EDT468.0052.2650.1251.240.00-686028.46%
SPY240621C004690002024-04-10 1:07PM EDT469.0051.2549.2150.320.00-82828.19%
SPY240621C004700002024-04-12 3:55PM EDT470.0048.5048.3249.41-2.43-4.77%4124,30827.93%
SPY240621C004710002024-04-10 3:19PM EDT471.0051.1547.4048.500.00-10031327.66%
SPY240621C004720002024-04-12 2:45PM EDT472.0046.4046.5047.59-4.85-9.46%211027.40%
SPY240621C004730002024-04-11 2:26PM EDT473.0053.5145.6046.690.00-46727.14%
SPY240621C004740002024-04-11 2:05PM EDT474.0051.5544.7045.790.00-46726.88%
SPY240621C004750002024-04-12 3:48PM EDT475.0044.0343.8344.89-6.55-12.95%69219,59626.62%
SPY240621C004760002024-04-12 10:12AM EDT476.0046.2542.9243.98-0.20-0.43%16826.34%
SPY240621C004770002024-04-12 1:44PM EDT477.0042.4742.0343.09-2.56-5.69%48626.09%
SPY240621C004780002024-04-11 10:02AM EDT478.0044.0741.1542.220.00-1213825.86%
SPY240621C004790002024-04-11 3:34PM EDT479.0047.6740.2741.330.00-429825.60%
SPY240621C004800002024-04-12 3:37PM EDT480.0039.1439.4240.46-6.87-14.93%2,03630,36925.36%
SPY240621C004810002024-04-10 3:14PM EDT481.0041.6338.5239.570.00-10915225.09%
SPY240621C004820002024-04-11 10:25AM EDT482.0039.8037.6638.700.00-339924.85%
SPY240621C004830002024-04-11 10:34AM EDT483.0039.0236.7937.830.00-114124.59%
SPY240621C004840002024-04-12 2:55PM EDT484.0036.0035.9436.97-3.14-8.02%220824.35%
SPY240621C004850002024-04-12 4:05PM EDT485.0035.6435.1036.11-5.81-14.02%52927,93724.11%
SPY240621C004860002024-04-10 11:23AM EDT486.0037.2734.2435.260.00-238923.87%
SPY240621C004870002024-04-12 10:36AM EDT487.0036.3333.4034.41+1.18+3.36%5017023.63%
SPY240621C004880002024-04-11 12:17PM EDT488.0036.4832.5733.560.00-323823.38%
SPY240621C004890002024-04-12 2:54PM EDT489.0032.0031.7632.73-2.82-8.10%64423.15%
SPY240621C004900002024-04-12 4:06PM EDT490.0031.4130.9331.89-5.93-15.88%6153,04522.91%
SPY240621C004910002024-04-10 11:06AM EDT491.0033.1330.1431.060.00-1113322.67%
SPY240621C004920002024-04-10 11:06AM EDT492.0032.2529.3330.240.00-820922.44%
SPY240621C004930002024-04-12 2:55PM EDT493.0028.6328.6229.41-2.10-6.83%1110,12822.19%
SPY240621C004940002024-04-12 12:52PM EDT494.0028.8327.7228.62-1.74-5.69%241521.99%
SPY240621C004950002024-04-12 4:10PM EDT495.0027.4127.4227.60-4.59-14.34%6432,55721.49%
SPY240621C004960002024-04-12 12:11PM EDT496.0028.5026.1627.03+0.03+0.11%126221.54%
SPY240621C004970002024-04-12 3:10PM EDT497.0025.1225.3926.24-6.56-20.71%1,5791,65021.32%
SPY240621C004980002024-04-08 12:35PM EDT498.0031.4624.6325.460.00-176821.10%
SPY240621C004990002024-04-12 4:10PM EDT499.0024.2823.9124.61-2.41-9.03%4136620.78%
SPY240621C005000002024-04-12 4:06PM EDT500.0023.5623.5523.74-4.95-17.36%47652,02220.44%
SPY240621C005010002024-04-12 2:48PM EDT501.0022.7022.5823.10-1.86-7.57%51,67920.37%
SPY240621C005020002024-04-08 10:17AM EDT502.0028.1222.0822.170.00-12,94519.94%
SPY240621C005030002024-04-12 11:04AM EDT503.0023.4021.3521.44-3.13-11.80%264419.74%
SPY240621C005040002024-04-12 1:42PM EDT504.0020.7420.6320.73-4.71-18.51%231,40719.56%
SPY240621C005050002024-04-12 3:29PM EDT505.0019.7219.9220.01-4.78-19.51%18722,22719.35%
SPY240621C005060002024-04-12 2:56PM EDT506.0018.9519.2219.31-5.05-21.04%732,05819.16%
SPY240621C005070002024-04-12 1:49PM EDT507.0018.9918.5418.62-3.91-17.07%1213,74218.97%
SPY240621C005080002024-04-12 2:08PM EDT508.0018.3517.8617.94-4.66-20.25%2052,24618.78%
SPY240621C005090002024-04-12 4:00PM EDT509.0017.2017.1917.27-4.82-21.89%2372,55418.60%
SPY240621C005100002024-04-12 4:14PM EDT510.0016.5116.5316.57-4.86-22.74%1,00326,41218.36%
SPY240621C005110002024-04-12 4:14PM EDT511.0015.9015.8915.97-4.77-23.08%3754,21518.24%
SPY240621C005120002024-04-12 4:02PM EDT512.0015.2315.2615.33-4.80-23.96%9285,34018.05%
SPY240621C005130002024-04-12 3:58PM EDT513.0014.5014.6314.71-4.45-23.48%3095,70917.88%
SPY240621C005140002024-04-12 4:13PM EDT514.0014.0214.0214.10-4.21-23.09%3454,25317.71%
SPY240621C005150002024-04-12 4:11PM EDT515.0013.4113.4313.50-3.78-21.99%1,91026,91217.53%
SPY240621C005160002024-04-12 3:31PM EDT516.0012.5112.8412.91-4.73-27.44%1875,75617.36%
SPY240621C005170002024-04-12 3:16PM EDT517.0012.2512.2712.34-4.10-25.08%2269,08817.20%
SPY240621C005180002024-04-12 3:12PM EDT518.0011.4011.7211.75-4.10-26.45%4568,15817.00%
SPY240621C005190002024-04-12 3:37PM EDT519.0010.7011.1711.24-3.83-26.36%4225,05816.88%
SPY240621C005200002024-04-12 4:14PM EDT520.0010.5910.6410.72-3.36-24.09%1,11225,55316.73%
SPY240621C005210002024-04-12 4:02PM EDT521.0010.1210.1310.20-3.71-26.83%9376,66416.57%
SPY240621C005220002024-04-12 3:20PM EDT522.009.399.639.70-3.83-28.97%80513,15016.42%
SPY240621C005230002024-04-12 4:03PM EDT523.009.139.149.21-3.53-27.88%8672,48716.27%
SPY240621C005240002024-04-12 4:00PM EDT524.008.698.678.74-3.51-28.77%1,3545,15516.13%
SPY240621C005250002024-04-12 4:13PM EDT525.008.258.228.27-2.83-25.54%1,97515,93915.97%
SPY240621C005260002024-04-12 3:20PM EDT526.007.577.787.83-3.19-29.65%7703,83715.83%
SPY240621C005270002024-04-12 3:45PM EDT527.007.237.367.40-2.94-28.91%9665,65415.69%
SPY240621C005280002024-04-12 3:28PM EDT528.006.686.957.00-3.34-33.33%1,1902,96815.57%
SPY240621C005290002024-04-12 3:21PM EDT529.006.406.556.61-2.96-31.62%7093,43215.45%
SPY240621C005300002024-04-12 4:00PM EDT530.006.226.176.22-2.27-26.74%4,96319,10815.31%
SPY240621C005310002024-04-12 3:35PM EDT531.005.745.815.86-2.81-32.87%6273,50315.20%
SPY240621C005320002024-04-12 3:59PM EDT532.005.405.465.51-2.14-28.38%5952,51815.08%
SPY240621C005330002024-04-12 3:59PM EDT533.005.075.135.17-2.43-32.40%5892,72114.96%
SPY240621C005340002024-04-12 3:42PM EDT534.004.624.814.86-2.56-35.65%8742,99914.86%
SPY240621C005350002024-04-12 3:56PM EDT535.004.434.504.55-1.90-30.02%1,29311,45114.74%
SPY240621C005360002024-04-12 3:59PM EDT536.004.174.214.26-1.81-30.27%1,9455,71914.64%
SPY240621C005370002024-04-12 3:19PM EDT537.003.853.943.98-2.05-34.75%5141,63914.53%
SPY240621C005380002024-04-12 3:40PM EDT538.003.413.683.72-2.14-38.56%6553,17714.44%
SPY240621C005390002024-04-12 3:19PM EDT539.003.353.433.47-1.88-35.95%5182,21114.34%
SPY240621C005400002024-04-12 4:08PM EDT540.003.213.193.23-1.41-30.52%4,99821,17814.25%
SPY240621C005410002024-04-12 3:40PM EDT541.002.812.973.01-1.77-38.65%2781,47114.16%
SPY240621C005420002024-04-12 3:56PM EDT542.002.722.762.80-1.54-36.15%7881,69414.08%
SPY240621C005430002024-04-12 3:35PM EDT543.002.412.562.60-1.58-39.60%8881,42614.00%
SPY240621C005440002024-04-12 4:00PM EDT544.002.422.372.42-1.25-34.06%4831,13613.93%
SPY240621C005450002024-04-12 4:06PM EDT545.002.222.202.24-1.11-33.33%72931,96413.85%
SPY240621C005460002024-04-12 3:57PM EDT546.001.992.032.07-1.30-39.51%1,4672,29513.76%
SPY240621C005470002024-04-12 3:45PM EDT547.001.861.891.92-1.16-38.41%7511,48613.70%
SPY240621C005480002024-04-12 3:57PM EDT548.001.711.731.77-0.99-36.67%5621,04813.63%
SPY240621C005490002024-04-12 3:18PM EDT549.001.511.601.64-1.04-40.78%7631,37413.58%
SPY240621C005500002024-04-12 4:14PM EDT550.001.491.481.51-0.69-31.65%1,14822,54513.51%
SPY240621C005510002024-04-12 4:05PM EDT551.001.401.361.39-0.74-34.58%4784,07013.44%
SPY240621C005520002024-04-12 3:42PM EDT552.001.201.251.28-0.75-38.46%9011,92913.39%
SPY240621C005550002024-04-12 4:09PM EDT555.001.000.961.00-0.48-32.43%6,27412,47713.25%
SPY240621C005600002024-04-12 4:03PM EDT560.000.660.620.65-0.34-34.00%2,16816,06913.04%
SPY240621C005650002024-04-12 4:13PM EDT565.000.410.400.43-0.27-39.71%5,04416,53212.97%
SPY240621C005700002024-04-12 3:06PM EDT570.000.260.260.28-0.15-36.59%8369,21312.92%
SPY240621C005750002024-04-12 3:40PM EDT575.000.170.180.20-0.12-41.38%37314,73613.07%
SPY240621C005800002024-04-12 2:59PM EDT580.000.120.130.14-0.07-36.84%18417,39013.21%
SPY240621C005850002024-04-12 11:50AM EDT585.000.100.080.11-0.04-28.57%686,87913.53%
SPY240621C005900002024-04-12 2:52PM EDT590.000.080.060.08-0.02-20.00%738,28013.72%
SPY240621C005950002024-04-12 2:35PM EDT595.000.060.050.07-0.02-25.00%396,13214.21%
SPY240621C006000002024-04-12 4:01PM EDT600.000.050.040.05-0.01-16.67%1,05571,16414.36%
SPY240621C006050002024-04-11 11:03AM EDT605.000.040.030.050.00-16,56914.99%
SPY240621C006100002024-04-12 2:56PM EDT610.000.040.020.040.00-72,81115.24%
SPY240621C006150002024-04-11 1:13PM EDT615.000.030.020.040.00-14,48315.92%
SPY240621C006200002024-04-12 12:20PM EDT620.000.040.010.03+0.01+33.33%97,49916.02%
SPY240621C006250002024-04-05 12:44PM EDT625.000.040.010.030.00-53,23816.60%
SPY240621C006300002024-04-09 11:11AM EDT630.000.010.010.030.00-97,22617.19%
SPY240621C006350002024-04-11 3:39PM EDT635.000.030.010.030.00-1,05013,18517.77%
SPY240621C006400002024-04-12 2:33PM EDT640.000.010.010.03-0.01-50.00%202,52818.36%
SPY240621C006450002024-04-12 4:12PM EDT645.000.010.000.030.00-36848218.95%
SPY240621C006500002024-04-10 3:16PM EDT650.000.010.000.020.00-31,77818.75%
SPY240621C006550002024-04-05 9:30AM EDT655.000.010.000.020.00-522719.34%
SPY240621C006600002024-04-12 2:33PM EDT660.000.010.000.020.00-369519.92%
SPY240621C006650002024-04-08 9:42AM EDT665.000.010.000.020.00-141320.41%
SPY240621C006700002024-04-11 2:56PM EDT670.000.020.000.020.00-21,22120.90%
SPY240621C006750002024-04-11 10:09AM EDT675.000.010.010.020.00-155,64621.49%
SPY240621C006800002024-04-11 2:47PM EDT680.000.010.000.010.00-208,18020.70%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240621P001800002024-04-12 3:46PM EDT180.000.030.020.03+0.02+200.00%618,40977.34%
SPY240621P001850002024-04-12 10:25AM EDT185.000.020.020.04+0.01+100.00%52,55676.56%
SPY240621P001900002024-04-12 9:39AM EDT190.000.020.020.040.00-703,42974.61%
SPY240621P001950002024-04-12 12:33PM EDT195.000.040.020.04+0.02+100.00%12367772.66%
SPY240621P002000002024-04-12 12:32PM EDT200.000.040.030.05+0.01+33.33%1515,37472.66%
SPY240621P002050002024-04-12 11:34AM EDT205.000.050.030.05+0.03+150.00%1054,82371.09%
SPY240621P002100002024-04-11 12:25PM EDT210.000.030.030.050.00-501,68569.14%
SPY240621P002150002024-04-12 2:35PM EDT215.000.050.040.06+0.02+66.67%445,44368.75%
SPY240621P002200002024-04-12 10:46AM EDT220.000.050.040.06+0.01+25.00%3006,19466.99%
SPY240621P002250002024-04-12 12:35PM EDT225.000.070.050.07+0.03+75.00%11,04666.41%
SPY240621P002300002024-04-12 10:43AM EDT230.000.060.050.07+0.02+50.00%191,73164.84%
SPY240621P002350002024-04-11 3:55PM EDT235.000.050.060.080.00-6013,62464.06%
SPY240621P002400002024-04-12 10:44AM EDT240.000.080.060.08+0.03+60.00%273,33662.40%
SPY240621P002450002024-04-12 10:29AM EDT245.000.070.070.09+0.02+40.00%812,03161.52%
SPY240621P002500002024-04-12 3:19PM EDT250.000.100.080.09+0.04+66.67%1106,95460.35%
SPY240621P002550002024-04-12 10:44AM EDT255.000.090.080.10+0.03+50.00%61,05959.18%
SPY240621P002600002024-04-12 2:21PM EDT260.000.110.090.11+0.04+57.14%1610,53458.20%
SPY240621P002650002024-04-08 11:56AM EDT265.000.080.100.110.00-93,04656.93%
SPY240621P002700002024-04-12 1:46PM EDT270.000.130.100.12+0.07+116.67%5413,62155.66%
SPY240621P002750002024-04-12 10:13AM EDT275.000.110.110.13+0.02+22.22%554,74954.69%
SPY240621P002800002024-04-12 3:08PM EDT280.000.140.120.14+0.05+55.56%128,62853.71%
SPY240621P002850002024-04-12 3:38PM EDT285.000.150.130.15+0.04+36.36%2594,77252.64%
SPY240621P002900002024-04-12 12:19PM EDT290.000.160.140.16+0.05+45.45%409,97351.61%
SPY240621P002950002024-04-12 10:15AM EDT295.000.160.150.17+0.05+45.45%104,90550.54%
SPY240621P003000002024-04-12 3:17PM EDT300.000.190.170.18+0.07+58.33%6437,24449.81%
SPY240621P003050002024-04-12 3:46PM EDT305.000.190.180.20+0.04+26.67%115,01348.98%
SPY240621P003100002024-04-12 9:54AM EDT310.000.160.190.21+0.03+23.08%73,26347.85%
SPY240621P003150002024-04-12 3:20PM EDT315.000.240.210.22+0.11+84.62%43,27246.68%
SPY240621P003200002024-04-12 1:45PM EDT320.000.270.220.24+0.11+68.75%8116,70445.80%
SPY240621P003250002024-04-12 4:00PM EDT325.000.260.240.26+0.10+62.50%379,58844.87%
SPY240621P003300002024-04-12 12:44PM EDT330.000.310.260.28+0.13+72.22%2043,11143.95%
SPY240621P003350002024-04-12 1:50PM EDT335.000.310.280.30+0.09+40.91%98312,87242.94%
SPY240621P003400002024-04-12 3:43PM EDT340.000.320.300.32+0.07+28.00%359,95641.94%
SPY240621P003450002024-04-12 3:46PM EDT345.000.340.320.34+0.09+36.00%2,36648,72440.94%
SPY240621P003500002024-04-12 3:56PM EDT350.000.370.340.36+0.13+54.17%39542,12639.92%
SPY240621P003550002024-04-12 2:53PM EDT355.000.420.370.39+0.16+61.54%347,63439.01%
SPY240621P003600002024-04-12 1:33PM EDT360.000.500.390.41+0.22+78.57%8,44622,56737.96%
SPY240621P003650002024-04-12 2:29PM EDT365.000.480.420.44+0.12+33.33%3216,24937.01%
SPY240621P003700002024-04-12 3:59PM EDT370.000.470.450.47+0.16+51.61%1514,60536.06%
SPY240621P003750002024-04-12 4:11PM EDT375.000.490.480.51+0.15+44.12%2,00326,20035.17%
SPY240621P003800002024-04-12 3:43PM EDT380.000.550.520.54+0.07+14.58%4,55612,45334.16%
SPY240621P003850002024-04-12 2:29PM EDT385.000.650.560.58+0.24+58.54%121,38533.23%
SPY240621P003900002024-04-12 3:53PM EDT390.000.630.600.62+0.16+34.04%3,342105,86732.26%
SPY240621P003950002024-04-12 3:24PM EDT395.000.740.640.67+0.27+57.45%3,92729,89731.35%
SPY240621P004000002024-04-12 3:52PM EDT400.000.740.690.72+0.24+48.00%11,10069,41430.42%
SPY240621P004050002024-04-12 1:33PM EDT405.000.960.750.77+0.42+77.78%10026,95529.44%
SPY240621P004100002024-04-12 3:49PM EDT410.000.870.820.84+0.28+47.46%8226,14128.58%
SPY240621P004120002024-04-11 12:56PM EDT412.000.710.840.870.00-51,91528.24%
SPY240621P004130002024-04-12 2:40PM EDT413.001.050.860.88+0.26+32.91%2413,12928.03%
SPY240621P004140002024-04-12 3:23PM EDT414.001.020.880.90+0.23+29.11%5511,36427.88%
SPY240621P004150002024-04-12 2:18PM EDT415.000.990.890.91+0.35+54.69%51121,07127.67%
SPY240621P004160002024-04-12 11:18AM EDT416.001.010.900.93+0.12+13.48%10156227.52%
SPY240621P004170002024-04-12 1:27PM EDT417.001.160.920.95+0.28+31.82%3121,76127.36%
SPY240621P004180002024-04-12 10:05AM EDT418.000.900.940.960.00-3131,67827.15%
SPY240621P004190002024-04-12 10:36AM EDT419.001.050.950.98+0.08+8.25%111,88526.99%
SPY240621P004200002024-04-12 3:59PM EDT420.001.000.981.00+0.29+40.85%17641,27826.82%
SPY240621P004210002024-04-12 9:48AM EDT421.000.870.991.02+0.07+8.75%16,48726.66%
SPY240621P004220002024-04-12 2:08PM EDT422.001.151.011.04+0.17+17.35%38,11926.49%
SPY240621P004230002024-04-12 3:41PM EDT423.001.151.031.06+0.41+55.41%365,05526.32%
SPY240621P004240002024-04-12 2:58PM EDT424.001.221.051.08+0.45+58.44%12,56826.15%
SPY240621P004250002024-04-12 3:55PM EDT425.001.131.081.10+0.12+11.88%92428,84325.98%
SPY240621P004260002024-04-12 2:42PM EDT426.001.321.091.12+0.38+40.43%101,17125.80%
SPY240621P004270002024-04-12 3:43PM EDT427.001.201.111.14+0.20+20.00%551,34025.62%
SPY240621P004280002024-04-12 4:04PM EDT428.001.151.141.16+0.08+7.48%413,55725.44%
SPY240621P004290002024-04-12 1:49PM EDT429.001.341.161.19+0.24+21.82%12,43225.31%
SPY240621P004300002024-04-12 3:48PM EDT430.001.271.191.21+0.42+49.41%66989,32525.12%
SPY240621P004310002024-04-12 12:24PM EDT431.001.341.211.24+0.27+25.23%13,61024.98%
SPY240621P004320002024-04-12 12:43PM EDT432.001.491.231.26+0.30+25.21%16784524.79%
SPY240621P004330002024-04-12 3:47PM EDT433.001.361.261.29+0.37+37.37%181,52424.63%
SPY240621P004340002024-04-12 3:27PM EDT434.001.471.291.32+0.29+24.58%113,58524.48%
SPY240621P004350002024-04-12 3:10PM EDT435.001.551.321.35+0.63+68.48%5253,91424.33%
SPY240621P004360002024-04-12 2:39PM EDT436.001.611.351.37+0.58+56.31%1541,43324.13%
SPY240621P004370002024-04-12 2:19PM EDT437.001.541.381.40+0.51+49.51%1981,17123.96%
SPY240621P004380002024-04-12 3:41PM EDT438.001.571.411.44+0.51+48.11%3171,08223.84%
SPY240621P004390002024-04-12 10:29AM EDT439.001.471.441.47+0.17+13.08%141,18123.67%
SPY240621P004400002024-04-12 3:48PM EDT440.001.571.481.50+0.55+53.92%67865,66223.50%
SPY240621P004410002024-04-12 3:15PM EDT441.001.791.511.54+0.53+42.06%2752,13323.37%
SPY240621P004420002024-04-12 3:37PM EDT442.001.721.541.57+0.64+59.26%814,13623.18%
SPY240621P004430002024-04-12 3:37PM EDT443.001.761.581.61+0.66+60.00%273,14223.04%
SPY240621P004440002024-04-12 3:06PM EDT444.001.861.621.65+0.53+39.85%1663,81922.89%
SPY240621P004450002024-04-12 3:43PM EDT445.001.711.661.69+0.55+47.41%75726,78122.74%
SPY240621P004460002024-04-12 1:49PM EDT446.001.941.701.73+0.50+34.72%1732,93222.58%
SPY240621P004470002024-04-12 2:47PM EDT447.002.001.741.77+0.49+32.45%2972,53322.42%
SPY240621P004480002024-04-12 1:51PM EDT448.002.031.781.82+0.80+65.04%4892,93722.28%
SPY240621P004490002024-04-12 3:12PM EDT449.002.111.831.86+0.85+67.46%69113,21522.12%
SPY240621P004500002024-04-12 4:10PM EDT450.001.901.871.91+0.63+49.61%1,97246,29221.97%
SPY240621P004510002024-04-12 3:04PM EDT451.002.191.921.96+0.88+67.18%4210,62021.83%
SPY240621P004520002024-04-12 2:08PM EDT452.002.181.972.00+0.85+63.91%4092,41421.65%
SPY240621P004530002024-04-12 3:06PM EDT453.002.312.022.05+0.42+22.22%1810,48421.50%
SPY240621P004540002024-04-12 3:06PM EDT454.002.362.072.11+0.50+26.88%3392,01721.36%
SPY240621P004550002024-04-12 4:12PM EDT455.002.162.132.16+0.70+47.95%1,49247,20221.20%
SPY240621P004560002024-04-12 4:13PM EDT456.002.222.182.22+0.73+48.99%924,83721.06%
SPY240621P004570002024-04-12 2:08PM EDT457.002.462.242.27+0.64+35.16%2222,10020.89%
SPY240621P004580002024-04-12 3:18PM EDT458.002.692.302.33+0.60+28.71%2841,92220.74%
SPY240621P004590002024-04-12 2:59PM EDT459.002.672.362.39+0.55+25.94%7432,78420.59%
SPY240621P004600002024-04-12 4:08PM EDT460.002.452.422.46+0.79+47.59%10,44078,69620.45%
SPY240621P004610002024-04-12 2:24PM EDT461.002.732.492.52+1.03+60.59%2921,34020.29%
SPY240621P004620002024-04-12 3:06PM EDT462.002.892.552.59+1.14+65.14%1113,35620.15%
SPY240621P004630002024-04-12 1:41PM EDT463.003.152.622.66+1.36+75.98%4391,49420.00%
SPY240621P004640002024-04-12 2:59PM EDT464.003.042.702.73+1.03+51.24%7202,21119.84%
SPY240621P004650002024-04-12 3:59PM EDT465.002.882.772.81+1.00+53.19%1,41622,10519.71%
SPY240621P004660002024-04-12 3:06PM EDT466.003.122.852.88+1.17+60.00%5685,39119.54%
SPY240621P004670002024-04-12 3:06PM EDT467.003.302.932.96+1.32+66.67%3612,03819.39%
SPY240621P004680002024-04-12 4:05PM EDT468.003.033.013.05+0.99+48.53%6102,40519.26%
SPY240621P004690002024-04-12 3:06PM EDT469.003.483.093.13+1.40+67.31%3331,82819.10%
SPY240621P004700002024-04-12 4:09PM EDT470.003.213.183.22+1.03+47.25%1,98151,52618.96%
SPY240621P004710002024-04-12 2:08PM EDT471.003.583.273.31+1.34+59.82%4565,17918.81%
SPY240621P004720002024-04-12 3:42PM EDT472.003.593.373.41+1.29+56.09%1851,73118.67%
SPY240621P004730002024-04-12 3:22PM EDT473.003.913.463.50+1.59+68.53%6442,04418.51%
SPY240621P004740002024-04-12 3:06PM EDT474.003.993.563.60+1.60+66.95%7601,32118.36%
SPY240621P004750002024-04-12 3:55PM EDT475.003.803.673.71+1.34+54.47%1,10635,11818.22%
SPY240621P004760002024-04-12 3:40PM EDT476.004.013.773.81+1.47+57.87%5481,48518.06%
SPY240621P004770002024-04-12 3:45PM EDT477.004.023.883.92+1.38+52.27%6631,89817.91%
SPY240621P004780002024-04-12 3:15PM EDT478.004.614.004.04+1.92+71.38%6051,77317.77%
SPY240621P004790002024-04-12 3:42PM EDT479.004.414.114.16+1.58+55.83%6801,79217.62%
SPY240621P004800002024-04-12 4:04PM EDT480.004.254.244.28+1.37+47.57%12,76355,37317.47%
SPY240621P004810002024-04-12 3:07PM EDT481.004.914.364.41+1.91+63.67%3772,48217.32%
SPY240621P004820002024-04-12 3:29PM EDT482.005.054.494.54+1.96+63.43%7203,28817.17%
SPY240621P004830002024-04-12 4:11PM EDT483.004.664.634.68+1.54+49.36%5954,63117.03%
SPY240621P004840002024-04-12 3:55PM EDT484.004.954.774.82+1.71+52.78%2023,92916.88%
SPY240621P004850002024-04-12 3:59PM EDT485.004.984.914.96+1.66+50.00%3,32014,77516.72%
SPY240621P004860002024-04-12 3:36PM EDT486.005.545.065.12+2.12+61.99%6913,25716.58%
SPY240621P004870002024-04-12 3:12PM EDT487.005.845.225.27+2.31+65.44%4412,26916.42%
SPY240621P004880002024-04-12 3:50PM EDT488.005.565.385.44+1.14+25.79%4404,37616.29%
SPY240621P004890002024-04-12 3:57PM EDT489.005.705.555.60+1.96+52.41%61112,79316.13%
SPY240621P004900002024-04-12 4:14PM EDT490.005.745.725.78+1.84+47.18%4,91852,29815.98%
SPY240621P004910002024-04-12 3:42PM EDT491.006.005.905.96+1.94+47.78%17,90520,04415.83%
SPY240621P004920002024-04-12 3:37PM EDT492.006.326.096.15+2.11+50.12%4232,30715.69%
SPY240621P004930002024-04-12 3:45PM EDT493.006.526.286.35+2.28+53.77%1,54615,10015.55%
SPY240621P004940002024-04-12 3:56PM EDT494.006.676.486.54+2.18+48.55%56116,05215.38%
SPY240621P004950002024-04-12 4:10PM EDT495.006.736.696.75+2.09+45.04%10,95325,97715.24%
SPY240621P004960002024-04-12 3:54PM EDT496.007.226.906.97+2.55+54.60%3437,73515.09%
SPY240621P004970002024-04-12 3:59PM EDT497.007.327.137.19+2.47+50.93%37318,54014.94%
SPY240621P004980002024-04-12 4:06PM EDT498.007.417.367.43+2.39+47.61%31218,72114.80%
SPY240621P004990002024-04-12 3:51PM EDT499.007.857.607.67+2.63+50.38%1,1625,53614.65%
SPY240621P005000002024-04-12 4:12PM EDT500.007.877.857.92+2.44+44.94%6,24145,67414.50%
SPY240621P005010002024-04-12 3:39PM EDT501.008.898.118.17+3.29+58.75%3317,03014.33%
SPY240621P005020002024-04-12 3:31PM EDT502.009.248.378.44+3.49+60.70%3782,97314.19%
SPY240621P005030002024-04-12 4:00PM EDT503.008.738.658.72+2.72+45.26%3305,89014.04%
SPY240621P005040002024-04-12 4:04PM EDT504.008.958.949.01+2.75+44.35%1,1702,36913.89%
SPY240621P005050002024-04-12 4:13PM EDT505.009.309.249.31+2.88+44.86%4,24021,96013.74%
SPY240621P005060002024-04-12 4:00PM EDT506.009.569.559.62+2.98+45.29%5926,91413.59%
SPY240621P005070002024-04-12 3:52PM EDT507.0010.109.879.94+3.20+46.38%3957,41913.43%
SPY240621P005080002024-04-12 3:54PM EDT508.0010.6510.2010.27+3.49+48.74%5494,70913.28%
SPY240621P005090002024-04-12 4:04PM EDT509.0010.5910.5410.62+3.38+46.88%6404,68913.13%
SPY240621P005100002024-04-12 4:13PM EDT510.0010.9410.9010.97+3.28+42.82%9,91932,39012.97%
SPY240621P005110002024-04-12 3:55PM EDT511.0011.5511.2711.34+3.42+42.07%1,7243,30712.81%
SPY240621P005120002024-04-12 4:11PM EDT512.0011.6611.6511.73+3.25+38.64%1,0873,25712.66%
SPY240621P005130002024-04-12 3:49PM EDT513.0012.5112.0512.12+3.99+46.83%1,4723,19912.50%
SPY240621P005140002024-04-12 3:58PM EDT514.0012.7512.4612.53+3.99+45.55%5372,72812.34%
SPY240621P005150002024-04-12 4:12PM EDT515.0012.9412.8812.96+3.65+39.29%1,76910,62712.19%
SPY240621P005160002024-04-12 4:04PM EDT516.0013.3513.3213.40+3.71+38.49%2292,53212.03%
SPY240621P005170002024-04-12 3:47PM EDT517.0014.1613.7713.85+4.35+44.34%2563,10711.86%
SPY240621P005180002024-04-12 4:08PM EDT518.0014.2814.2414.32+4.03+39.32%9363,93311.70%
SPY240621P005190002024-04-12 4:05PM EDT519.0014.7714.7314.81+4.10+38.43%3795,72511.54%
SPY240621P005200002024-04-12 4:02PM EDT520.0015.3215.2315.31+4.27+38.64%1,57217,96311.37%
SPY240621P005210002024-04-12 3:54PM EDT521.0016.3115.7515.83+5.11+45.63%2885,66111.20%
SPY240621P005220002024-04-12 2:40PM EDT522.0017.4116.2816.36+5.79+49.83%3903,23711.02%
SPY240621P005230002024-04-12 2:46PM EDT523.0017.7516.8316.92+5.56+45.61%4133,56610.86%
SPY240621P005240002024-04-12 3:59PM EDT524.0017.8017.4017.50+5.26+41.95%2584,52210.69%
SPY240621P005250002024-04-12 3:47PM EDT525.0018.4117.8618.27+5.17+39.05%5586,61210.75%
SPY240621P005260002024-04-12 3:38PM EDT526.0019.6918.2818.92+3.46+21.32%6744,37110.63%
SPY240621P005270002024-04-12 1:37PM EDT527.0020.9518.8719.83+4.80+29.72%3894,56610.85%
SPY240621P005280002024-04-12 3:38PM EDT528.0020.9919.5020.49+6.29+42.79%41,89210.71%
SPY240621P005290002024-04-12 3:56PM EDT529.0020.9920.1921.12+2.04+10.77%63,57410.49%
SPY240621P005300002024-04-12 3:38PM EDT530.0022.3020.7821.87+6.40+40.25%1634,36510.43%
SPY240621P005310002024-04-12 1:13PM EDT531.0022.8321.4722.58+2.75+13.70%181,62910.27%
SPY240621P005320002024-04-12 11:17AM EDT532.0021.8322.1723.32+1.65+8.18%11,06510.14%
SPY240621P005330002024-04-12 1:13PM EDT533.0024.2522.9124.06+2.77+12.90%41,5379.97%
SPY240621P005340002024-04-12 1:13PM EDT534.0025.0323.6924.83+4.34+20.98%35609.82%
SPY240621P005350002024-04-12 10:35AM EDT535.0023.5024.4225.64+4.50+23.68%94,2459.71%
SPY240621P005360002024-04-12 1:08PM EDT536.0026.0025.2326.43+6.49+33.26%1022,9749.53%
SPY240621P005370002024-04-12 1:41PM EDT537.0027.9626.0627.26+7.54+36.92%1043,1219.40%
SPY240621P005380002024-04-12 1:41PM EDT538.0028.8526.9028.12+3.79+15.12%1374,5989.30%
SPY240621P005390002024-04-12 1:41PM EDT539.0029.7027.7828.97+8.49+40.03%1331,0269.14%
SPY240621P005400002024-04-12 3:35PM EDT540.0029.6428.6929.86+6.95+30.63%4,2434939.05%
SPY240621P005410002024-04-12 1:37PM EDT541.0031.8129.5730.77+8.97+39.27%2621328.99%
SPY240621P005420002024-04-12 1:39PM EDT542.0032.7530.5031.70+12.34+60.46%442608.97%
SPY240621P005430002024-04-12 1:24PM EDT543.0033.2431.4432.64+5.58+20.17%117228.97%
SPY240621P005440002024-04-12 1:14PM EDT544.0033.4832.4233.61+3.43+11.41%1772009.06%
SPY240621P005450002024-04-12 1:13PM EDT545.0034.5533.4034.59+2.27+7.03%1084229.18%
SPY240621P005460002024-04-10 10:57AM EDT546.0032.0734.3935.590.00-609.39%
SPY240621P005470002024-04-10 3:51PM EDT547.0032.9835.3936.580.00-4009.55%
SPY240621P005480002024-04-10 2:29PM EDT548.0034.6936.3937.580.00-209.75%
SPY240621P005490002024-04-12 10:07AM EDT549.0034.9037.3938.58+5.13+17.23%119.95%
SPY240621P005500002024-04-12 2:47PM EDT550.0040.7838.3939.57+10.33+33.92%381010.11%
SPY240621P005510002024-04-01 9:53AM EDT551.0027.1039.3940.570.00-2010.30%
SPY240621P005520002024-04-03 10:37AM EDT552.0031.5340.3941.580.00-4010.55%
SPY240621P005550002024-04-10 10:32AM EDT555.0039.8543.3944.570.00-4111.08%
SPY240621P005600002024-04-09 3:07PM EDT560.0043.8648.3849.580.00-2012.09%
SPY240621P005650002024-03-28 1:07PM EDT565.0041.6053.3854.580.00-2013.03%
SPY240621P005700002024-04-11 10:56AM EDT570.0056.3158.3859.570.00-4013.89%
SPY240621P005750002024-04-01 9:42AM EDT575.0050.7463.3864.570.00-2014.78%
SPY240621P005800002024-04-10 2:25PM EDT580.0066.1668.3869.570.00-11015.66%
SPY240621P005850002024-03-18 3:57PM EDT585.0072.4173.3874.570.00-10016.53%
SPY240621P005900002024-03-18 3:57PM EDT590.0077.4378.3579.570.00-10017.37%
SPY240621P005950002024-04-03 3:52PM EDT595.0075.5783.3884.570.00-1018.21%
SPY240621P006000002024-04-12 1:31PM EDT600.0090.4588.3789.57+5.36+6.30%3219.03%
SPY240621P006050002024-04-03 3:54PM EDT605.0085.4293.3894.570.00-2019.84%
SPY240621P006100002024-04-01 3:43PM EDT610.0087.8798.3899.570.00-1020.63%
SPY240621P006150002024-04-09 3:59PM EDT615.0095.81103.38104.560.00-2021.34%
SPY240621P006200002024-03-26 4:05PM EDT620.00100.96108.38109.560.00-1022.11%
SPY240621P006250002023-11-09 3:37PM EDT625.00190.91164.42167.930.00--0102.19%
SPY240621P006300002024-03-26 4:05PM EDT630.00110.97118.37119.570.00-1023.71%
SPY240621P006350002023-11-09 4:24PM EDT635.00201.12174.41177.920.00-160105.04%
SPY240621P006400002024-02-22 2:42PM EDT640.00132.68118.72119.220.00-400.00%
SPY240621P006450002023-11-09 4:28PM EDT645.00211.07184.40187.910.00--0107.80%
SPY240621P006500002024-03-15 1:05PM EDT650.00141.46138.37139.560.00-2026.54%
SPY240621P006550002023-11-09 4:50PM EDT655.00220.98194.39197.900.00--0110.48%
SPY240621P006600002023-11-09 4:39PM EDT660.00226.48199.38202.890.00-1500111.78%
SPY240621P006650002023-11-09 4:29PM EDT665.00231.22204.38207.890.00--0113.07%
SPY240621P006700002023-11-09 4:38PM EDT670.00236.20209.37212.880.00--0114.34%
SPY240621P006750002024-03-11 2:08PM EDT675.00164.56161.08162.040.00-1300.00%
SPY240621P006800002024-03-15 10:03AM EDT680.00169.93168.37169.550.00-1030.54%