Mercados españoles cerrados
S&P 500
5.484,10 +52,50 (+0,97%) Nasdaq
17.905,84 +216,96 (+1,23%) NIKKEI 225
38.102,44 -712,12 (-1,83%) Dólar/Euro
1,0737 +0,0028 (+0,26%) Petróleo Brent
84,49 +1,87 (+2,26%) Bitcoin EUR
62.223,65 +257,72 (+0,42%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:37PM EDT. Mercado abierto.
Opciones de comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240705C00430000 | 2024-06-17 1:46PM EDT | 430.00 | 117.28 | 118.14 | 118.71 | +5.75 | +5.16% | 2 | 1 | 52.49% |
| SPY240705C00435000 | 2024-06-07 3:11PM EDT | 435.00 | 100.57 | 113.14 | 113.73 | 0.00 | - | 2 | 7 | 50.51% |
| SPY240705C00440000 | 2024-06-06 9:32AM EDT | 440.00 | 96.01 | 108.15 | 108.72 | 0.00 | - | - | 1 | 52.32% |
| SPY240705C00445000 | 2024-06-14 3:32PM EDT | 445.00 | 97.50 | 103.12 | 103.74 | 0.00 | - | 2 | 2 | 50.27% |
| SPY240705C00450000 | 2024-06-14 3:33PM EDT | 450.00 | 92.51 | 98.13 | 98.71 | 0.00 | - | 1 | 4 | 47.66% |
| SPY240705C00455000 | 2024-06-17 2:34PM EDT | 455.00 | 93.27 | 93.01 | 93.64 | +5.77 | +6.59% | 2 | 2 | 44.61% |
| SPY240705C00460000 | 2024-06-17 2:24PM EDT | 460.00 | 88.01 | 88.09 | 88.72 | +22.68 | +34.72% | 4 | 4 | 43.26% |
| SPY240705C00465000 | 2024-06-14 3:35PM EDT | 465.00 | 77.75 | 83.09 | 83.72 | 0.00 | - | 1 | 2 | 41.04% |
| SPY240705C00470000 | 2024-06-14 3:35PM EDT | 470.00 | 72.75 | 78.14 | 78.76 | 0.00 | - | 2 | 16 | 39.20% |
| SPY240705C00475000 | 2024-06-17 10:32AM EDT | 475.00 | 67.70 | 73.15 | 73.72 | +1.22 | +1.84% | 2 | 43 | 36.60% |
| SPY240705C00480000 | 2024-06-14 9:48AM EDT | 480.00 | 61.59 | 68.16 | 68.83 | 0.00 | - | 1 | 90 | 35.33% |
| SPY240705C00485000 | 2024-06-10 3:55PM EDT | 485.00 | 51.08 | 63.16 | 63.73 | 0.00 | - | 14 | 253 | 32.26% |
| SPY240705C00490000 | 2024-06-17 11:30AM EDT | 490.00 | 54.19 | 58.17 | 58.84 | +1.87 | +3.57% | 1 | 436 | 30.90% |
| SPY240705C00495000 | 2024-06-17 11:34AM EDT | 495.00 | 49.21 | 53.17 | 53.74 | +1.77 | +3.73% | 34 | 513 | 27.91% |
| SPY240705C00500000 | 2024-06-17 3:00PM EDT | 500.00 | 47.76 | 48.19 | 48.75 | +5.33 | +12.56% | 36 | 677 | 25.76% |
| SPY240705C00505000 | 2024-06-17 12:42PM EDT | 505.00 | 41.07 | 43.02 | 43.61 | +3.65 | +9.75% | 39 | 561 | 22.53% |
| SPY240705C00507000 | 2024-06-14 3:57PM EDT | 507.00 | 35.65 | 41.21 | 41.81 | 0.00 | - | 1 | 297 | 23.00% |
| SPY240705C00508000 | 2024-06-10 11:13AM EDT | 508.00 | 27.36 | 40.24 | 40.78 | 0.00 | - | 2 | 182 | 22.36% |
| SPY240705C00509000 | 2024-06-11 3:04PM EDT | 509.00 | 28.59 | 39.24 | 39.78 | 0.00 | - | 2 | 183 | 21.91% |
| SPY240705C00510000 | 2024-06-17 11:36AM EDT | 510.00 | 34.23 | 38.23 | 38.79 | +3.23 | +10.42% | 16 | 514 | 21.51% |
| SPY240705C00511000 | 2024-06-10 10:30AM EDT | 511.00 | 24.29 | 37.32 | 37.82 | 0.00 | - | 4 | 149 | 21.24% |
| SPY240705C00512000 | 2024-06-10 11:46AM EDT | 512.00 | 24.17 | 36.26 | 36.83 | 0.00 | - | 24 | 58 | 20.84% |
| SPY240705C00513000 | 2024-06-14 3:40PM EDT | 513.00 | 29.49 | 35.25 | 35.81 | 0.00 | - | 5 | 122 | 20.26% |
| SPY240705C00514000 | 2024-06-14 3:01PM EDT | 514.00 | 28.65 | 34.26 | 34.82 | 0.00 | - | 5 | 357 | 19.85% |
| SPY240705C00515000 | 2024-06-17 11:35AM EDT | 515.00 | 29.07 | 33.29 | 33.76 | +1.07 | +3.82% | 2 | 408 | 19.06% |
| SPY240705C00516000 | 2024-06-11 1:05PM EDT | 516.00 | 20.55 | 32.17 | 32.77 | 0.00 | - | 7 | 116 | 18.65% |
| SPY240705C00517000 | 2024-06-17 2:06PM EDT | 517.00 | 31.32 | 31.32 | 31.86 | +6.80 | +27.73% | 2 | 122 | 18.68% |
| SPY240705C00518000 | 2024-06-17 2:06PM EDT | 518.00 | 30.35 | 30.34 | 30.88 | +6.00 | +24.64% | 12 | 143 | 18.31% |
| SPY240705C00519000 | 2024-06-14 11:54AM EDT | 519.00 | 22.82 | 29.32 | 29.92 | 0.00 | - | 1 | 115 | 18.03% |
| SPY240705C00520000 | 2024-06-17 12:41PM EDT | 520.00 | 25.67 | 28.31 | 28.76 | +2.52 | +10.89% | 3 | 603 | 16.75% |
| SPY240705C00521000 | 2024-06-17 12:41PM EDT | 521.00 | 24.75 | 27.40 | 27.93 | +2.84 | +12.96% | 2 | 334 | 17.12% |
| SPY240705C00522000 | 2024-06-14 2:40PM EDT | 522.00 | 20.70 | 26.38 | 26.98 | 0.00 | - | 6 | 979 | 16.87% |
| SPY240705C00523000 | 2024-06-14 3:56PM EDT | 523.00 | 20.16 | 25.46 | 25.99 | 0.00 | - | 2 | 1,091 | 16.43% |
| SPY240705C00524000 | 2024-06-17 2:02PM EDT | 524.00 | 24.28 | 24.49 | 25.02 | +6.12 | +33.70% | 4 | 1,024 | 16.07% |
| SPY240705C00525000 | 2024-06-17 3:13PM EDT | 525.00 | 23.51 | 23.53 | 24.05 | +5.03 | +27.22% | 23 | 947 | 15.69% |
| SPY240705C00526000 | 2024-06-17 1:21PM EDT | 526.00 | 21.20 | 22.57 | 23.09 | +3.84 | +22.12% | 6 | 1,238 | 15.36% |
| SPY240705C00527000 | 2024-06-17 2:41PM EDT | 527.00 | 21.60 | 21.62 | 22.14 | +5.12 | +31.07% | 7 | 1,387 | 15.05% |
| SPY240705C00528000 | 2024-06-17 11:18AM EDT | 528.00 | 20.06 | 20.68 | 21.19 | +4.45 | +28.51% | 4 | 1,455 | 14.72% |
| SPY240705C00529000 | 2024-06-17 2:42PM EDT | 529.00 | 19.77 | 19.65 | 20.12 | +5.17 | +35.41% | 21 | 1,261 | 13.94% |
| SPY240705C00530000 | 2024-06-17 3:14PM EDT | 530.00 | 18.77 | 18.81 | 19.31 | +5.00 | +36.31% | 173 | 1,867 | 14.10% |
| SPY240705C00531000 | 2024-06-17 11:50AM EDT | 531.00 | 14.10 | 17.84 | 18.38 | +1.05 | +8.05% | 51 | 806 | 13.79% |
| SPY240705C00532000 | 2024-06-17 2:58PM EDT | 532.00 | 16.69 | 17.16 | 17.32 | +4.56 | +37.59% | 133 | 1,754 | 13.05% |
| SPY240705C00533000 | 2024-06-17 1:55PM EDT | 533.00 | 15.58 | 16.25 | 16.41 | +4.05 | +35.13% | 47 | 804 | 12.79% |
| SPY240705C00534000 | 2024-06-17 3:11PM EDT | 534.00 | 15.12 | 15.34 | 15.49 | +4.87 | +47.51% | 35 | 1,673 | 12.48% |
| SPY240705C00535000 | 2024-06-17 2:32PM EDT | 535.00 | 14.30 | 14.47 | 14.63 | +4.62 | +47.73% | 92 | 2,516 | 12.32% |
| SPY240705C00536000 | 2024-06-17 2:36PM EDT | 536.00 | 13.46 | 13.59 | 13.75 | +4.51 | +50.39% | 29 | 4,696 | 12.07% |
| SPY240705C00537000 | 2024-06-17 2:23PM EDT | 537.00 | 12.41 | 12.72 | 12.90 | +4.05 | +48.44% | 64 | 1,467 | 11.87% |
| SPY240705C00538000 | 2024-06-17 3:06PM EDT | 538.00 | 11.40 | 11.82 | 11.95 | +3.64 | +46.91% | 75 | 1,790 | 11.37% |
| SPY240705C00539000 | 2024-06-17 3:09PM EDT | 539.00 | 10.76 | 11.08 | 11.21 | +3.56 | +49.44% | 63 | 795 | 11.38% |
| SPY240705C00540000 | 2024-06-17 3:17PM EDT | 540.00 | 10.25 | 10.23 | 10.38 | +3.73 | +57.21% | 459 | 1,491 | 11.12% |
| SPY240705C00541000 | 2024-06-17 2:29PM EDT | 541.00 | 9.34 | 9.47 | 9.62 | +3.44 | +58.31% | 632 | 1,948 | 10.99% |
| SPY240705C00542000 | 2024-06-17 3:18PM EDT | 542.00 | 8.77 | 8.80 | 8.84 | +3.52 | +67.05% | 894 | 2,404 | 10.76% |
| SPY240705C00543000 | 2024-06-17 3:22PM EDT | 543.00 | 7.99 | 7.99 | 8.03 | +3.27 | +69.28% | 867 | 2,569 | 10.42% |
| SPY240705C00544000 | 2024-06-17 3:21PM EDT | 544.00 | 7.39 | 7.30 | 7.33 | +3.18 | +75.53% | 844 | 3,425 | 10.27% |
| SPY240705C00545000 | 2024-06-17 3:21PM EDT | 545.00 | 6.70 | 6.62 | 6.65 | +3.04 | +83.06% | 1,314 | 2,778 | 10.11% |
| SPY240705C00546000 | 2024-06-17 3:17PM EDT | 546.00 | 5.97 | 6.00 | 6.03 | +2.73 | +84.26% | 993 | 2,260 | 10.02% |
| SPY240705C00547000 | 2024-06-17 3:21PM EDT | 547.00 | 5.43 | 5.40 | 5.42 | +2.61 | +92.55% | 1,774 | 2,713 | 9.88% |
| SPY240705C00548000 | 2024-06-17 3:20PM EDT | 548.00 | 4.87 | 4.79 | 4.81 | +2.43 | +99.59% | 2,401 | 919 | 9.68% |
| SPY240705C00549000 | 2024-06-17 3:20PM EDT | 549.00 | 4.33 | 4.31 | 4.33 | +2.20 | +103.29% | 1,167 | 576 | 9.67% |
| SPY240705C00550000 | 2024-06-17 3:20PM EDT | 550.00 | 3.83 | 3.77 | 3.79 | +2.00 | +109.29% | 2,957 | 4,830 | 9.49% |
| SPY240705C00551000 | 2024-06-17 2:48PM EDT | 551.00 | 3.15 | 3.36 | 3.38 | +1.59 | +101.92% | 815 | 313 | 9.49% |
| SPY240705C00552000 | 2024-06-17 3:04PM EDT | 552.00 | 2.74 | 2.90 | 2.92 | +1.47 | +115.75% | 1,476 | 360 | 9.31% |
| SPY240705C00552500 | 2024-06-17 2:46PM EDT | 552.50 | 2.57 | 2.74 | 2.76 | +1.49 | +137.96% | 284 | 293 | 9.35% |
| SPY240705C00553000 | 2024-06-17 3:17PM EDT | 553.00 | 2.53 | 2.54 | 2.56 | +1.46 | +136.45% | 432 | 5,381 | 9.28% |
| SPY240705C00554000 | 2024-06-17 3:19PM EDT | 554.00 | 2.24 | 2.21 | 2.22 | +1.36 | +154.55% | 264 | 221 | 9.22% |
| SPY240705C00555000 | 2024-06-17 3:19PM EDT | 555.00 | 1.91 | 1.89 | 1.91 | +1.13 | +144.87% | 1,320 | 3,186 | 9.16% |
| SPY240705C00556000 | 2024-06-17 3:19PM EDT | 556.00 | 1.64 | 1.61 | 1.63 | +1.02 | +164.52% | 1,195 | 94 | 9.09% |
| SPY240705C00557000 | 2024-06-17 3:16PM EDT | 557.00 | 1.31 | 1.37 | 1.38 | +0.79 | +151.92% | 1,000 | 527 | 9.02% |
| SPY240705C00560000 | 2024-06-17 3:20PM EDT | 560.00 | 0.83 | 0.82 | 0.83 | +0.55 | +211.54% | 1,328 | 1,931 | 8.94% |
| SPY240705C00565000 | 2024-06-17 3:21PM EDT | 565.00 | 0.34 | 0.33 | 0.34 | +0.22 | +183.33% | 341 | 1,204 | 8.99% |
| SPY240705C00570000 | 2024-06-17 3:19PM EDT | 570.00 | 0.15 | 0.15 | 0.16 | +0.08 | +114.29% | 469 | 709 | 9.45% |
| SPY240705C00575000 | 2024-06-17 2:45PM EDT | 575.00 | 0.09 | 0.08 | 0.09 | +0.05 | +125.00% | 1,146 | 227 | 10.16% |
| SPY240705C00580000 | 2024-06-17 2:28PM EDT | 580.00 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 9 | 121 | 11.08% |
| SPY240705C00585000 | 2024-06-17 12:50PM EDT | 585.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 25 | 42 | 12.21% |
| SPY240705C00590000 | 2024-06-17 10:16AM EDT | 590.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1 | 95 | 13.18% |
| SPY240705C00595000 | 2024-06-14 12:19PM EDT | 595.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 331 | 14.55% |
| SPY240705C00600000 | 2024-06-17 1:06PM EDT | 600.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 89 | 15.82% |
| SPY240705C00605000 | 2024-06-14 11:55AM EDT | 605.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 145 | 16.60% |
| SPY240705C00610000 | 2024-06-17 11:17AM EDT | 610.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 245 | 17.77% |
| SPY240705C00620000 | 2024-06-17 9:30AM EDT | 620.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 3 | 20.12% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240705P00430000 | 2024-06-17 2:53PM EDT | 430.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 11 | 18,832 | 41.11% |
| SPY240705P00435000 | 2024-06-17 1:51PM EDT | 435.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 12 | 114 | 39.94% |
| SPY240705P00440000 | 2024-06-14 11:02AM EDT | 440.00 | 0.11 | 0.07 | 0.08 | 0.00 | - | 1 | 686 | 38.18% |
| SPY240705P00445000 | 2024-06-13 3:54PM EDT | 445.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 1 | 341 | 36.87% |
| SPY240705P00450000 | 2024-06-17 1:19PM EDT | 450.00 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 923 | 613 | 35.06% |
| SPY240705P00455000 | 2024-06-17 1:35PM EDT | 455.00 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 14 | 970 | 33.74% |
| SPY240705P00460000 | 2024-06-17 12:47PM EDT | 460.00 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 7 | 692 | 32.32% |
| SPY240705P00465000 | 2024-06-17 1:32PM EDT | 465.00 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 5 | 1,975 | 30.57% |
| SPY240705P00470000 | 2024-06-17 3:22PM EDT | 470.00 | 0.11 | 0.11 | 0.12 | -0.06 | -35.29% | 717 | 1,243 | 29.10% |
| SPY240705P00475000 | 2024-06-17 1:52PM EDT | 475.00 | 0.12 | 0.12 | 0.13 | -0.06 | -33.33% | 212 | 5,359 | 27.64% |
| SPY240705P00480000 | 2024-06-17 2:35PM EDT | 480.00 | 0.14 | 0.13 | 0.14 | -0.07 | -33.33% | 350 | 696 | 26.12% |
| SPY240705P00485000 | 2024-06-17 2:45PM EDT | 485.00 | 0.16 | 0.15 | 0.15 | -0.05 | -23.81% | 148 | 2,054 | 24.56% |
| SPY240705P00490000 | 2024-06-17 2:48PM EDT | 490.00 | 0.16 | 0.16 | 0.17 | -0.09 | -36.00% | 1,019 | 3,842 | 23.17% |
| SPY240705P00495000 | 2024-06-17 3:15PM EDT | 495.00 | 0.18 | 0.18 | 0.19 | -0.08 | -30.77% | 3,247 | 21,772 | 21.70% |
| SPY240705P00500000 | 2024-06-17 3:17PM EDT | 500.00 | 0.21 | 0.20 | 0.21 | -0.13 | -37.14% | 581 | 6,860 | 20.17% |
| SPY240705P00505000 | 2024-06-17 2:42PM EDT | 505.00 | 0.24 | 0.23 | 0.24 | -0.15 | -38.46% | 258 | 26,439 | 18.70% |
| SPY240705P00507000 | 2024-06-17 2:31PM EDT | 507.00 | 0.26 | 0.25 | 0.26 | -0.18 | -40.91% | 25 | 1,601 | 18.19% |
| SPY240705P00508000 | 2024-06-17 2:18PM EDT | 508.00 | 0.26 | 0.26 | 0.27 | -0.22 | -45.83% | 114 | 6,036 | 17.92% |
| SPY240705P00509000 | 2024-06-17 2:15PM EDT | 509.00 | 0.27 | 0.27 | 0.28 | -0.29 | -51.79% | 113 | 593 | 17.65% |
| SPY240705P00510000 | 2024-06-17 2:51PM EDT | 510.00 | 0.30 | 0.28 | 0.29 | -0.19 | -38.78% | 274 | 2,046 | 17.36% |
| SPY240705P00511000 | 2024-06-17 3:00PM EDT | 511.00 | 0.31 | 0.29 | 0.30 | -0.20 | -39.22% | 206 | 437 | 17.08% |
| SPY240705P00512000 | 2024-06-17 3:22PM EDT | 512.00 | 0.30 | 0.30 | 0.31 | -0.23 | -41.82% | 87 | 782 | 16.79% |
| SPY240705P00513000 | 2024-06-17 2:58PM EDT | 513.00 | 0.34 | 0.31 | 0.32 | -0.22 | -39.29% | 28 | 336 | 16.48% |
| SPY240705P00514000 | 2024-06-17 2:37PM EDT | 514.00 | 0.33 | 0.33 | 0.34 | -0.25 | -43.10% | 45 | 670 | 16.27% |
| SPY240705P00515000 | 2024-06-17 3:22PM EDT | 515.00 | 0.35 | 0.34 | 0.35 | -0.24 | -40.68% | 111 | 1,330 | 15.96% |
| SPY240705P00516000 | 2024-06-17 2:42PM EDT | 516.00 | 0.39 | 0.36 | 0.37 | -0.27 | -40.91% | 52 | 1,952 | 15.72% |
| SPY240705P00517000 | 2024-06-17 2:27PM EDT | 517.00 | 0.38 | 0.37 | 0.38 | -0.31 | -44.93% | 254 | 1,100 | 15.39% |
| SPY240705P00518000 | 2024-06-17 2:23PM EDT | 518.00 | 0.40 | 0.40 | 0.40 | -0.32 | -44.44% | 91 | 1,423 | 15.14% |
| SPY240705P00519000 | 2024-06-17 2:55PM EDT | 519.00 | 0.45 | 0.41 | 0.42 | -0.36 | -44.44% | 96 | 535 | 14.87% |
| SPY240705P00520000 | 2024-06-17 3:18PM EDT | 520.00 | 0.45 | 0.44 | 0.46 | -0.41 | -47.67% | 854 | 3,714 | 14.73% |
| SPY240705P00521000 | 2024-06-17 2:04PM EDT | 521.00 | 0.47 | 0.48 | 0.48 | -0.42 | -47.19% | 193 | 1,393 | 14.44% |
| SPY240705P00522000 | 2024-06-17 3:08PM EDT | 522.00 | 0.53 | 0.50 | 0.51 | -0.41 | -43.62% | 89 | 3,542 | 14.20% |
| SPY240705P00523000 | 2024-06-17 3:08PM EDT | 523.00 | 0.58 | 0.53 | 0.55 | -0.42 | -42.00% | 349 | 1,184 | 14.00% |
| SPY240705P00524000 | 2024-06-17 3:14PM EDT | 524.00 | 0.59 | 0.56 | 0.57 | -0.52 | -46.85% | 118 | 1,086 | 13.67% |
| SPY240705P00525000 | 2024-06-17 3:13PM EDT | 525.00 | 0.64 | 0.62 | 0.63 | -0.54 | -45.76% | 6,406 | 2,016 | 13.56% |
| SPY240705P00526000 | 2024-06-17 3:04PM EDT | 526.00 | 0.69 | 0.66 | 0.67 | -0.61 | -46.92% | 91 | 1,137 | 13.31% |
| SPY240705P00527000 | 2024-06-17 3:21PM EDT | 527.00 | 0.70 | 0.70 | 0.71 | -0.61 | -46.21% | 220 | 3,708 | 13.04% |
| SPY240705P00528000 | 2024-06-17 3:18PM EDT | 528.00 | 0.76 | 0.76 | 0.77 | -0.71 | -48.30% | 185 | 2,944 | 12.84% |
| SPY240705P00529000 | 2024-06-17 1:47PM EDT | 529.00 | 0.91 | 0.82 | 0.84 | -0.68 | -42.77% | 3,195 | 1,224 | 12.67% |
| SPY240705P00530000 | 2024-06-17 3:18PM EDT | 530.00 | 0.88 | 0.88 | 0.90 | -0.86 | -49.43% | 8,836 | 6,123 | 12.42% |
| SPY240705P00531000 | 2024-06-17 3:00PM EDT | 531.00 | 1.03 | 0.96 | 0.98 | -0.82 | -44.32% | 605 | 1,550 | 12.23% |
| SPY240705P00532000 | 2024-06-17 2:32PM EDT | 532.00 | 1.06 | 1.04 | 1.06 | -1.00 | -48.54% | 332 | 4,782 | 12.02% |
| SPY240705P00533000 | 2024-06-17 3:17PM EDT | 533.00 | 1.14 | 1.15 | 1.17 | -1.01 | -46.98% | 685 | 3,073 | 11.88% |
| SPY240705P00534000 | 2024-06-17 3:17PM EDT | 534.00 | 1.25 | 1.25 | 1.26 | -1.22 | -49.39% | 1,450 | 4,533 | 11.63% |
| SPY240705P00535000 | 2024-06-17 3:21PM EDT | 535.00 | 1.37 | 1.37 | 1.38 | -1.22 | -47.10% | 5,196 | 3,255 | 11.46% |
| SPY240705P00536000 | 2024-06-17 3:17PM EDT | 536.00 | 1.51 | 1.50 | 1.51 | -1.24 | -45.09% | 814 | 1,330 | 11.27% |
| SPY240705P00537000 | 2024-06-17 3:21PM EDT | 537.00 | 1.65 | 1.65 | 1.67 | -1.47 | -47.12% | 437 | 1,076 | 11.13% |
| SPY240705P00538000 | 2024-06-17 3:14PM EDT | 538.00 | 1.85 | 1.79 | 1.81 | -1.48 | -44.44% | 268 | 1,893 | 10.90% |
| SPY240705P00539000 | 2024-06-17 3:20PM EDT | 539.00 | 1.98 | 1.99 | 2.01 | -1.75 | -46.92% | 315 | 728 | 10.79% |
| SPY240705P00540000 | 2024-06-17 3:16PM EDT | 540.00 | 2.24 | 2.18 | 2.20 | -1.87 | -45.50% | 3,720 | 2,030 | 10.60% |
| SPY240705P00541000 | 2024-06-17 2:47PM EDT | 541.00 | 2.58 | 2.43 | 2.45 | -1.91 | -42.54% | 1,034 | 1,105 | 10.51% |
| SPY240705P00542000 | 2024-06-17 3:20PM EDT | 542.00 | 2.66 | 2.65 | 2.67 | -2.24 | -45.71% | 2,935 | 1,784 | 10.30% |
| SPY240705P00543000 | 2024-06-17 3:19PM EDT | 543.00 | 2.92 | 2.93 | 2.96 | -2.48 | -45.93% | 1,534 | 2,312 | 10.19% |
| SPY240705P00544000 | 2024-06-17 3:04PM EDT | 544.00 | 3.42 | 3.23 | 3.26 | -2.47 | -41.94% | 993 | 521 | 10.05% |
| SPY240705P00545000 | 2024-06-17 3:18PM EDT | 545.00 | 3.58 | 3.58 | 3.61 | -2.68 | -42.81% | 1,017 | 567 | 9.96% |
| SPY240705P00546000 | 2024-06-17 3:19PM EDT | 546.00 | 3.93 | 4.03 | 4.05 | -2.89 | -42.38% | 185 | 42 | 9.98% |
| SPY240705P00547000 | 2024-06-17 3:21PM EDT | 547.00 | 4.37 | 4.40 | 4.43 | -3.24 | -42.58% | 248 | 24 | 9.83% |
| SPY240705P00548000 | 2024-06-17 3:21PM EDT | 548.00 | 4.81 | 4.81 | 4.84 | -4.26 | -47.18% | 140 | 10 | 9.67% |
| SPY240705P00549000 | 2024-06-17 3:19PM EDT | 549.00 | 5.27 | 5.31 | 5.34 | -3.85 | -42.21% | 88 | 44 | 9.62% |
| SPY240705P00550000 | 2024-06-17 3:16PM EDT | 550.00 | 5.95 | 5.81 | 5.87 | -4.68 | -44.03% | 191 | 631 | 9.57% |
| SPY240705P00555000 | 2024-06-17 3:13PM EDT | 555.00 | 9.39 | 9.15 | 9.22 | -4.86 | -34.11% | 7 | 52 | 9.81% |
| SPY240705P00560000 | 2024-06-13 10:57AM EDT | 560.00 | 20.15 | 13.09 | 13.61 | 0.00 | - | 4 | 11 | 11.25% |
| SPY240705P00570000 | 2024-06-17 3:11PM EDT | 570.00 | 23.36 | 22.79 | 23.35 | -12.93 | -35.63% | 359 | 26 | 15.49% |
| SPY240705P00585000 | 2024-06-10 1:31PM EDT | 585.00 | 51.27 | 37.76 | 38.32 | 0.00 | - | 26 | 26 | 21.99% |
| SPY240705P00590000 | 2024-06-10 9:31AM EDT | 590.00 | 57.64 | 42.83 | 43.44 | 0.00 | - | 1 | 1 | 24.61% |
© 2024 Yahoo. Todos los derechos reservados.