Mercados españoles cerrados en 5 hrs 18 min
IBEX 35
11.112,40 -6,50 (-0,06%) Euro Stoxx 50
4.946,24 +10,27 (+0,21%) Dólar/Euro
1,0691 -0,0025 (-0,24%) Petróleo Brent
85,68 +0,67 (+0,79%) Oro
2.327,00 -3,80 (-0,16%) Bitcoin EUR
57.336,59 +10,40 (+0,02%)
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
Antes de la apertura:
Opciones de comprapara27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240627C00461000 | 2024-06-24 12:48PM EDT | 461.00 | 84.91 | 83.58 | 83.97 | 0.00 | - | 2 | 0 | 98.83% |
| SPY240627C00470000 | 2024-06-21 9:40AM EDT | 470.00 | 74.49 | 74.58 | 74.97 | 0.00 | - | 1 | 1 | 88.67% |
| SPY240627C00484000 | 2024-06-21 10:15AM EDT | 484.00 | 61.00 | 60.58 | 60.97 | 0.00 | - | 1 | 1 | 73.05% |
| SPY240627C00490000 | 2024-06-20 3:02PM EDT | 490.00 | 56.90 | 54.59 | 54.98 | 0.00 | - | - | 0 | 66.99% |
| SPY240627C00500000 | 2024-06-20 3:57PM EDT | 500.00 | 46.94 | 44.59 | 44.98 | 0.00 | - | 1 | 0 | 55.86% |
| SPY240627C00510000 | 2024-06-20 11:24AM EDT | 510.00 | 38.99 | 34.60 | 34.99 | 0.00 | - | - | 0 | 45.22% |
| SPY240627C00515000 | 2024-06-20 11:24AM EDT | 515.00 | 34.00 | 29.60 | 29.99 | 0.00 | - | - | 0 | 39.45% |
| SPY240627C00516000 | 2024-06-20 9:44AM EDT | 516.00 | 33.94 | 28.60 | 28.99 | 0.00 | - | - | 0 | 38.38% |
| SPY240627C00520000 | 2024-06-25 4:00PM EDT | 520.00 | 24.95 | 24.60 | 24.99 | -0.62 | -2.42% | 20 | 2 | 33.74% |
| SPY240627C00525000 | 2024-06-25 1:33PM EDT | 525.00 | 18.78 | 19.61 | 20.00 | -0.48 | -2.49% | 1 | 1 | 28.22% |
| SPY240627C00526000 | 2024-06-20 2:27PM EDT | 526.00 | 22.00 | 18.61 | 19.00 | 0.00 | - | - | 0 | 27.05% |
| SPY240627C00529000 | 2024-06-25 2:48PM EDT | 529.00 | 15.19 | 15.65 | 16.01 | +0.28 | +1.88% | 8 | 4 | 23.68% |
| SPY240627C00530000 | 2024-06-25 3:29PM EDT | 530.00 | 15.21 | 14.64 | 15.01 | -1.03 | -6.34% | 8 | 4 | 22.46% |
| SPY240627C00532000 | 2024-06-25 1:46PM EDT | 532.00 | 11.95 | 12.66 | 13.02 | -3.00 | -20.07% | 14 | 0 | 20.22% |
| SPY240627C00533000 | 2024-06-20 3:53PM EDT | 533.00 | 11.63 | 11.80 | 11.93 | -2.98 | -20.40% | 15 | 2 | 16.65% |
| SPY240627C00534000 | 2024-06-25 2:21PM EDT | 534.00 | 10.39 | 10.82 | 10.94 | -2.16 | -17.21% | 53 | 9 | 15.77% |
| SPY240627C00535000 | 2024-06-25 11:40AM EDT | 535.00 | 9.25 | 9.82 | 9.95 | -1.87 | -16.82% | 2 | 67 | 14.84% |
| SPY240627C00536000 | 2024-06-25 4:08PM EDT | 536.00 | 8.93 | 8.84 | 8.96 | -1.00 | -10.07% | 17 | 1 | 13.82% |
| SPY240627C00537000 | 2024-06-25 2:26PM EDT | 537.00 | 7.80 | 7.86 | 7.98 | +1.37 | +21.31% | 10 | 20 | 12.99% |
| SPY240627C00538000 | 2024-06-25 12:37PM EDT | 538.00 | 5.25 | 6.88 | 7.02 | -0.39 | -6.91% | 31 | 6 | 12.35% |
| SPY240627C00539000 | 2024-06-25 4:11PM EDT | 539.00 | 6.04 | 5.98 | 6.09 | +1.28 | +26.89% | 92 | 57 | 11.94% |
| SPY240627C00540000 | 2024-06-25 3:50PM EDT | 540.00 | 4.95 | 5.09 | 5.19 | +0.94 | +23.44% | 188 | 171 | 11.57% |
| SPY240627C00541000 | 2024-06-25 4:01PM EDT | 541.00 | 4.16 | 4.24 | 4.35 | +0.81 | +24.18% | 1,074 | 370 | 11.43% |
| SPY240627C00542000 | 2024-06-25 4:09PM EDT | 542.00 | 3.50 | 3.45 | 3.54 | +0.78 | +28.68% | 1,508 | 397 | 11.08% |
| SPY240627C00543000 | 2024-06-25 4:11PM EDT | 543.00 | 2.74 | 2.73 | 2.77 | +0.57 | +26.27% | 8,382 | 4,534 | 10.58% |
| SPY240627C00544000 | 2024-06-25 4:14PM EDT | 544.00 | 2.16 | 2.08 | 2.11 | +0.49 | +29.34% | 17,238 | 3,562 | 10.34% |
| SPY240627C00545000 | 2024-06-25 4:14PM EDT | 545.00 | 1.52 | 1.53 | 1.54 | +0.30 | +24.59% | 20,498 | 3,269 | 10.08% |
| SPY240627C00546000 | 2024-06-25 4:14PM EDT | 546.00 | 1.12 | 1.06 | 1.07 | +0.22 | +24.44% | 13,032 | 3,974 | 9.85% |
| SPY240627C00547000 | 2024-06-25 4:14PM EDT | 547.00 | 0.74 | 0.70 | 0.71 | +0.13 | +21.31% | 7,679 | 5,627 | 9.68% |
| SPY240627C00548000 | 2024-06-25 4:14PM EDT | 548.00 | 0.44 | 0.43 | 0.44 | +0.03 | +7.32% | 5,749 | 2,562 | 9.49% |
| SPY240627C00549000 | 2024-06-25 4:14PM EDT | 549.00 | 0.25 | 0.24 | 0.25 | -0.02 | -7.41% | 6,730 | 3,798 | 9.25% |
| SPY240627C00550000 | 2024-06-25 4:14PM EDT | 550.00 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 6,309 | 5,007 | 9.03% |
| SPY240627C00551000 | 2024-06-25 4:06PM EDT | 551.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 2,416 | 2,270 | 8.79% |
| SPY240627C00552000 | 2024-06-25 4:14PM EDT | 552.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 2,048 | 3,191 | 8.79% |
| SPY240627C00553000 | 2024-06-25 4:13PM EDT | 553.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 774 | 1,211 | 9.28% |
| SPY240627C00554000 | 2024-06-25 3:45PM EDT | 554.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,195 | 3,106 | 10.16% |
| SPY240627C00555000 | 2024-06-25 4:13PM EDT | 555.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 671 | 6,603 | 11.13% |
| SPY240627C00556000 | 2024-06-25 3:55PM EDT | 556.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 1,979 | 11.13% |
| SPY240627C00557000 | 2024-06-25 2:11PM EDT | 557.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 989 | 11.91% |
| SPY240627C00558000 | 2024-06-25 2:40PM EDT | 558.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 675 | 12.89% |
| SPY240627C00559000 | 2024-06-25 10:49AM EDT | 559.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 402 | 807 | 13.67% |
| SPY240627C00560000 | 2024-06-25 1:09PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,076 | 14.45% |
| SPY240627C00561000 | 2024-06-24 11:49AM EDT | 561.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 177 | 15.24% |
| SPY240627C00562000 | 2024-06-24 10:06AM EDT | 562.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 322 | 16.02% |
| SPY240627C00563000 | 2024-06-24 12:58PM EDT | 563.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 60 | 16.99% |
| SPY240627C00564000 | 2024-06-24 1:46PM EDT | 564.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 56 | 17.97% |
| SPY240627C00565000 | 2024-06-24 12:43PM EDT | 565.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 37 | 431 | 18.75% |
| SPY240627C00566000 | 2024-06-24 11:06AM EDT | 566.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 40 | 19.53% |
| SPY240627C00567000 | 2024-06-24 10:57AM EDT | 567.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 128 | 135 | 20.31% |
| SPY240627C00568000 | 2024-06-24 10:40AM EDT | 568.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 260 | 261 | 21.09% |
| SPY240627C00569000 | 2024-06-24 10:12AM EDT | 569.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 270 | 373 | 21.88% |
| SPY240627C00570000 | 2024-06-21 11:59AM EDT | 570.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 55 | 113 | 22.66% |
| SPY240627C00575000 | 2024-06-21 11:08AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 161 | 266 | 26.56% |
| SPY240627C00580000 | 2024-06-20 10:55AM EDT | 580.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 1,056 | 30.47% |
| SPY240627C00585000 | 2024-06-14 10:02AM EDT | 585.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 9 | 33.99% |
| SPY240627C00590000 | 2024-06-18 1:48PM EDT | 590.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 226 | 233 | 37.50% |
| SPY240627C00595000 | 2024-06-14 3:24PM EDT | 595.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 41.41% |
| SPY240627C00600000 | 2024-06-20 10:00AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 44.53% |
| SPY240627C00605000 | 2024-06-20 2:17PM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 360 | 48.44% |
Opciones de ventapara27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240627P00461000 | 2024-06-21 9:40AM EDT | 461.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 42 | 482 | 70.31% |
| SPY240627P00466000 | 2024-06-18 3:53PM EDT | 466.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 65.63% |
| SPY240627P00469000 | 2024-06-24 10:31AM EDT | 469.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 19 | 64.06% |
| SPY240627P00470000 | 2024-06-21 11:11AM EDT | 470.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 56 | 62.50% |
| SPY240627P00471000 | 2024-06-21 4:06PM EDT | 471.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 65 | 62.50% |
| SPY240627P00473000 | 2024-06-20 4:06PM EDT | 473.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 2 | 60.94% |
| SPY240627P00476000 | 2024-06-21 9:36AM EDT | 476.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 500 | 504 | 57.81% |
| SPY240627P00477000 | 2024-06-24 2:26PM EDT | 477.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 56 | 56.25% |
| SPY240627P00478000 | 2024-06-17 2:13PM EDT | 478.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 120 | 56.25% |
| SPY240627P00479000 | 2024-06-24 3:47PM EDT | 479.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 32 | 56.25% |
| SPY240627P00480000 | 2024-06-24 3:46PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 14 | 54.69% |
| SPY240627P00482000 | 2024-06-20 9:37AM EDT | 482.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 6 | 53.13% |
| SPY240627P00483000 | 2024-06-21 3:39PM EDT | 483.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 180 | 180 | 51.56% |
| SPY240627P00484000 | 2024-06-24 10:50AM EDT | 484.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 51.56% |
| SPY240627P00485000 | 2024-06-20 2:07PM EDT | 485.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 50.00% |
| SPY240627P00487000 | 2024-06-21 9:49AM EDT | 487.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 6 | 312 | 51.56% |
| SPY240627P00489000 | 2024-06-24 9:31AM EDT | 489.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 50.00% |
| SPY240627P00490000 | 2024-06-25 3:56PM EDT | 490.00 | 0.02 | 0.00 | 0.01 | -0.10 | -83.33% | 15 | 3 | 49.22% |
| SPY240627P00492000 | 2024-06-24 9:31AM EDT | 492.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 107 | 47.66% |
| SPY240627P00493000 | 2024-06-25 1:25PM EDT | 493.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 625 | 100 | 46.88% |
| SPY240627P00494000 | 2024-06-25 2:22PM EDT | 494.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 62 | 709 | 46.09% |
| SPY240627P00495000 | 2024-06-25 1:26PM EDT | 495.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 89 | 166 | 45.31% |
| SPY240627P00496000 | 2024-06-25 3:09PM EDT | 496.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 136 | 3 | 43.75% |
| SPY240627P00497000 | 2024-06-25 3:46PM EDT | 497.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 7 | 3 | 42.97% |
| SPY240627P00498000 | 2024-06-25 3:46PM EDT | 498.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 138 | 4 | 45.31% |
| SPY240627P00499000 | 2024-06-24 9:45AM EDT | 499.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 141 | 442 | 44.53% |
| SPY240627P00500000 | 2024-06-25 1:01PM EDT | 500.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 78 | 100 | 43.75% |
| SPY240627P00505000 | 2024-06-25 11:28AM EDT | 505.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 754 | 39.06% |
| SPY240627P00510000 | 2024-06-25 3:29PM EDT | 510.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 7 | 125 | 34.38% |
| SPY240627P00511000 | 2024-06-24 10:08AM EDT | 511.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 5 | 33.59% |
| SPY240627P00513000 | 2024-06-21 10:17AM EDT | 513.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 31.64% |
| SPY240627P00514000 | 2024-06-24 9:46AM EDT | 514.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 5 | 30.86% |
| SPY240627P00515000 | 2024-06-25 11:09AM EDT | 515.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 375 | 29.69% |
| SPY240627P00516000 | 2024-06-25 1:26PM EDT | 516.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 631 | 1 | 28.91% |
| SPY240627P00517000 | 2024-06-25 1:45PM EDT | 517.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 185 | 11 | 28.13% |
| SPY240627P00518000 | 2024-06-25 4:14PM EDT | 518.00 | 0.01 | 0.01 | 0.02 | -0.10 | -90.91% | 44 | 4 | 26.95% |
| SPY240627P00519000 | 2024-06-25 11:39AM EDT | 519.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 36 | 5 | 26.17% |
| SPY240627P00520000 | 2024-06-25 10:51AM EDT | 520.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 36 | 251 | 25.20% |
| SPY240627P00521000 | 2024-06-25 3:52PM EDT | 521.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 45 | 420 | 24.22% |
| SPY240627P00522000 | 2024-06-25 11:45AM EDT | 522.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 7 | 289 | 23.44% |
| SPY240627P00523000 | 2024-06-25 3:55PM EDT | 523.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 823 | 45 | 22.46% |
| SPY240627P00524000 | 2024-06-25 3:57PM EDT | 524.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,865 | 108 | 21.49% |
| SPY240627P00525000 | 2024-06-25 3:53PM EDT | 525.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,073 | 197 | 20.51% |
| SPY240627P00526000 | 2024-06-24 3:59PM EDT | 526.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 33 | 152 | 19.53% |
| SPY240627P00527000 | 2024-06-25 9:30AM EDT | 527.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 5 | 198 | 18.75% |
| SPY240627P00528000 | 2024-06-25 2:40PM EDT | 528.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 12 | 262 | 17.77% |
| SPY240627P00529000 | 2024-06-25 3:07PM EDT | 529.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 11 | 121 | 17.77% |
| SPY240627P00530000 | 2024-06-25 3:59PM EDT | 530.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 1,096 | 1,286 | 16.80% |
| SPY240627P00531000 | 2024-06-25 3:52PM EDT | 531.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 543 | 948 | 15.72% |
| SPY240627P00532000 | 2024-06-25 4:07PM EDT | 532.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 376 | 1,119 | 14.75% |
| SPY240627P00533000 | 2024-06-25 4:03PM EDT | 533.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 888 | 685 | 14.36% |
| SPY240627P00534000 | 2024-06-25 3:59PM EDT | 534.00 | 0.05 | 0.04 | 0.05 | -0.12 | -70.59% | 2,622 | 1,537 | 13.77% |
| SPY240627P00535000 | 2024-06-25 4:14PM EDT | 535.00 | 0.06 | 0.05 | 0.06 | -0.18 | -75.00% | 3,286 | 4,700 | 13.09% |
| SPY240627P00536000 | 2024-06-25 4:14PM EDT | 536.00 | 0.07 | 0.06 | 0.07 | -0.25 | -78.12% | 2,138 | 1,076 | 12.26% |
| SPY240627P00537000 | 2024-06-25 4:14PM EDT | 537.00 | 0.09 | 0.09 | 0.10 | -0.36 | -80.00% | 2,740 | 1,982 | 11.91% |
| SPY240627P00538000 | 2024-06-25 4:14PM EDT | 538.00 | 0.13 | 0.13 | 0.14 | -0.46 | -77.97% | 2,706 | 1,686 | 11.48% |
| SPY240627P00539000 | 2024-06-25 4:14PM EDT | 539.00 | 0.19 | 0.20 | 0.21 | -0.58 | -75.32% | 3,526 | 1,485 | 11.26% |
| SPY240627P00540000 | 2024-06-25 4:14PM EDT | 540.00 | 0.30 | 0.30 | 0.31 | -0.70 | -70.00% | 13,519 | 4,201 | 11.04% |
| SPY240627P00541000 | 2024-06-25 4:14PM EDT | 541.00 | 0.43 | 0.45 | 0.46 | -0.89 | -67.42% | 13,493 | 2,991 | 10.89% |
| SPY240627P00542000 | 2024-06-25 4:14PM EDT | 542.00 | 0.64 | 0.65 | 0.66 | -1.04 | -61.90% | 27,494 | 2,992 | 10.69% |
| SPY240627P00543000 | 2024-06-25 4:14PM EDT | 543.00 | 0.89 | 0.91 | 0.92 | -1.23 | -58.02% | 16,798 | 3,490 | 10.45% |
| SPY240627P00544000 | 2024-06-25 4:14PM EDT | 544.00 | 1.27 | 1.25 | 1.27 | -1.38 | -52.08% | 15,585 | 1,772 | 10.28% |
| SPY240627P00545000 | 2024-06-25 4:14PM EDT | 545.00 | 1.66 | 1.69 | 1.71 | -1.62 | -49.39% | 9,540 | 2,611 | 10.10% |
| SPY240627P00546000 | 2024-06-25 4:14PM EDT | 546.00 | 2.24 | 2.23 | 2.26 | -1.62 | -41.97% | 1,494 | 2,205 | 9.99% |
| SPY240627P00547000 | 2024-06-25 4:14PM EDT | 547.00 | 2.83 | 2.86 | 2.92 | -1.77 | -38.48% | 552 | 1,808 | 9.97% |
| SPY240627P00548000 | 2024-06-25 4:13PM EDT | 548.00 | 3.50 | 3.59 | 3.67 | -1.90 | -35.19% | 752 | 1,097 | 10.00% |
| SPY240627P00549000 | 2024-06-25 4:14PM EDT | 549.00 | 4.30 | 4.40 | 4.50 | -2.30 | -34.85% | 605 | 1,630 | 10.13% |
| SPY240627P00550000 | 2024-06-25 3:58PM EDT | 550.00 | 5.30 | 5.19 | 5.56 | -2.19 | -29.24% | 199 | 89 | 12.33% |
| SPY240627P00551000 | 2024-06-25 3:48PM EDT | 551.00 | 6.39 | 6.19 | 6.55 | -1.99 | -23.75% | 26 | 23 | 13.77% |
| SPY240627P00552000 | 2024-06-25 3:28PM EDT | 552.00 | 6.98 | 7.18 | 7.55 | -1.22 | -14.88% | 17 | 6 | 15.28% |
| SPY240627P00553000 | 2024-06-24 10:29AM EDT | 553.00 | 7.70 | 8.18 | 8.55 | 0.00 | - | 3 | 0 | 16.72% |
| SPY240627P00554000 | 2024-06-25 3:01PM EDT | 554.00 | 9.47 | 9.18 | 9.55 | +1.78 | +23.15% | 25 | 3 | 18.16% |
| SPY240627P00555000 | 2024-06-25 2:33PM EDT | 555.00 | 10.37 | 10.18 | 10.55 | -2.33 | -18.35% | 1 | 1 | 19.56% |
| SPY240627P00556000 | 2024-06-24 1:08PM EDT | 556.00 | 11.30 | 11.18 | 11.55 | 0.00 | - | 6 | 0 | 20.92% |
| SPY240627P00557000 | 2024-06-24 1:07PM EDT | 557.00 | 12.20 | 12.18 | 12.55 | 0.00 | - | 3 | 0 | 22.29% |
| SPY240627P00560000 | 2024-06-21 1:45PM EDT | 560.00 | 16.14 | 15.18 | 15.55 | 0.00 | - | 2 | 0 | 26.22% |
| SPY240627P00566000 | 2024-06-24 4:02PM EDT | 566.00 | 23.20 | 21.18 | 21.55 | 0.00 | - | 1 | 0 | 33.69% |
| SPY240627P00580000 | 2024-06-20 11:24AM EDT | 580.00 | 32.80 | 35.18 | 35.55 | 0.00 | - | 11 | 1 | 49.76% |
| SPY240627P00585000 | 2024-06-20 11:24AM EDT | 585.00 | 37.64 | 40.18 | 40.55 | 0.00 | - | - | 0 | 55.18% |
© 2024 Yahoo. Todos los derechos reservados.