Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.287,30 +172,11 (+0,29%)
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 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 | 2024-06-20 2:05PM EDT | 430.00 | 117.83 | 115.59 | 116.40 | 0.00 | - | 4 | 0 | 76.43% |
| SPY240705C00435000 | 2024-06-07 3:11PM EDT | 435.00 | 100.57 | 110.60 | 111.41 | 0.00 | - | 2 | 0 | 73.45% |
| SPY240705C00440000 | 2024-06-20 4:04PM EDT | 440.00 | 107.03 | 105.61 | 106.43 | 0.00 | - | 21 | 0 | 70.53% |
| SPY240705C00445000 | 2024-06-14 3:32PM EDT | 445.00 | 99.95 | 100.63 | 101.44 | +2.45 | +2.51% | 1 | 1 | 67.63% |
| SPY240705C00450000 | 2024-06-21 11:24AM EDT | 450.00 | 95.85 | 95.64 | 96.45 | +3.34 | +3.61% | 2 | 2 | 64.67% |
| SPY240705C00455000 | 2024-06-21 11:27AM EDT | 455.00 | 90.78 | 90.66 | 91.47 | -2.49 | -2.67% | 1 | 0 | 61.82% |
| SPY240705C00460000 | 2024-06-21 10:27AM EDT | 460.00 | 85.51 | 85.68 | 86.48 | -2.50 | -2.84% | 1 | 0 | 58.92% |
| SPY240705C00465000 | 2024-06-14 3:35PM EDT | 465.00 | 77.75 | 80.70 | 81.49 | 0.00 | - | 1 | 1 | 56.03% |
| SPY240705C00470000 | 2024-06-21 3:57PM EDT | 470.00 | 75.48 | 75.71 | 76.50 | +2.73 | +3.75% | 2 | 0 | 53.09% |
| SPY240705C00475000 | 2024-06-21 11:22AM EDT | 475.00 | 70.99 | 70.73 | 71.52 | -1.78 | -2.45% | 2 | 0 | 50.22% |
| SPY240705C00480000 | 2024-06-21 1:41PM EDT | 480.00 | 64.90 | 65.74 | 66.53 | +3.31 | +5.37% | 11 | 1 | 49.93% |
| SPY240705C00485000 | 2024-06-20 10:12AM EDT | 485.00 | 63.60 | 60.77 | 61.54 | 0.00 | - | 1 | 0 | 46.85% |
| SPY240705C00490000 | 2024-06-21 10:49AM EDT | 490.00 | 55.80 | 55.78 | 56.60 | -2.65 | -4.53% | 5 | 1 | 44.06% |
| SPY240705C00495000 | 2024-06-20 12:49PM EDT | 495.00 | 50.43 | 50.81 | 51.62 | -1.75 | -3.35% | 1 | 1 | 41.00% |
| SPY240705C00500000 | 2024-06-21 12:45PM EDT | 500.00 | 46.59 | 45.81 | 46.64 | -1.02 | -2.14% | 3 | 29 | 37.92% |
| SPY240705C00505000 | 2024-06-21 9:43AM EDT | 505.00 | 40.35 | 40.87 | 41.66 | -2.24 | -5.26% | 1 | 9 | 34.79% |
| SPY240705C00507000 | 2024-06-18 11:11AM EDT | 507.00 | 40.34 | 38.88 | 39.68 | 0.00 | - | 1 | 1 | 33.58% |
| SPY240705C00508000 | 2024-06-10 11:13AM EDT | 508.00 | 27.36 | 37.86 | 38.68 | 0.00 | - | 2 | 0 | 32.93% |
| SPY240705C00509000 | 2024-06-11 3:04PM EDT | 509.00 | 28.59 | 36.88 | 37.69 | 0.00 | - | 2 | 0 | 32.32% |
| SPY240705C00510000 | 2024-06-21 3:44PM EDT | 510.00 | 35.90 | 35.91 | 36.70 | -1.73 | -4.60% | 6 | 1 | 31.71% |
| SPY240705C00511000 | 2024-06-20 11:37AM EDT | 511.00 | 37.88 | 34.91 | 35.71 | 0.00 | - | 8 | 8 | 31.09% |
| SPY240705C00512000 | 2024-06-21 3:03PM EDT | 512.00 | 34.13 | 33.92 | 34.71 | -2.39 | -6.54% | 11 | 1 | 30.43% |
| SPY240705C00513000 | 2024-06-18 3:51PM EDT | 513.00 | 35.11 | 32.93 | 33.72 | 0.00 | - | 2 | 11 | 29.81% |
| SPY240705C00514000 | 2024-06-14 3:01PM EDT | 514.00 | 28.65 | 31.94 | 32.73 | 0.00 | - | 5 | 3 | 29.19% |
| SPY240705C00515000 | 2024-06-21 11:15AM EDT | 515.00 | 31.12 | 30.93 | 31.74 | -0.87 | -2.72% | 4 | 20 | 28.56% |
| SPY240705C00516000 | 2024-06-20 2:43PM EDT | 516.00 | 31.34 | 29.94 | 30.75 | 0.00 | - | 1 | 116 | 27.93% |
| SPY240705C00517000 | 2024-06-20 1:11PM EDT | 517.00 | 29.63 | 28.99 | 29.77 | 0.00 | - | 25 | 26 | 27.33% |
| SPY240705C00518000 | 2024-06-20 12:57PM EDT | 518.00 | 29.22 | 28.00 | 28.78 | 0.00 | - | 3 | 118 | 26.70% |
| SPY240705C00519000 | 2024-06-21 11:13AM EDT | 519.00 | 27.44 | 27.01 | 27.80 | -0.26 | -0.94% | 1 | 107 | 26.09% |
| SPY240705C00520000 | 2024-06-21 11:28AM EDT | 520.00 | 26.01 | 26.01 | 26.82 | -1.60 | -5.80% | 6 | 395 | 25.48% |
| SPY240705C00521000 | 2024-06-21 10:01AM EDT | 521.00 | 24.70 | 25.04 | 25.84 | -1.37 | -5.26% | 1 | 113 | 24.87% |
| SPY240705C00522000 | 2024-06-21 10:13AM EDT | 522.00 | 24.15 | 24.08 | 24.86 | -1.42 | -5.55% | 3 | 330 | 24.24% |
| SPY240705C00523000 | 2024-06-20 3:56PM EDT | 523.00 | 23.50 | 23.09 | 23.88 | -0.87 | -3.57% | 3 | 144 | 23.61% |
| SPY240705C00524000 | 2024-06-21 12:12PM EDT | 524.00 | 22.99 | 22.16 | 22.76 | -1.94 | -7.78% | 1 | 1,022 | 22.46% |
| SPY240705C00525000 | 2024-06-21 12:32PM EDT | 525.00 | 21.91 | 21.19 | 21.90 | +0.08 | +0.37% | 8 | 902 | 22.26% |
| SPY240705C00526000 | 2024-06-20 3:37PM EDT | 526.00 | 21.22 | 20.50 | 20.62 | 0.00 | - | 10 | 1,232 | 20.52% |
| SPY240705C00527000 | 2024-06-20 2:53PM EDT | 527.00 | 18.51 | 19.54 | 19.66 | -2.07 | -10.06% | 1 | 1,374 | 19.96% |
| SPY240705C00528000 | 2024-06-21 12:28PM EDT | 528.00 | 18.12 | 18.60 | 18.71 | -1.59 | -8.07% | 17 | 1,448 | 19.42% |
| SPY240705C00529000 | 2024-06-21 3:44PM EDT | 529.00 | 17.39 | 17.66 | 17.77 | -0.85 | -4.66% | 11 | 1,253 | 18.90% |
| SPY240705C00530000 | 2024-06-21 3:59PM EDT | 530.00 | 16.32 | 16.73 | 16.84 | -1.42 | -8.00% | 83 | 1,869 | 18.39% |
| SPY240705C00531000 | 2024-06-21 4:08PM EDT | 531.00 | 15.64 | 15.80 | 15.91 | -0.64 | -3.93% | 2 | 678 | 17.87% |
| SPY240705C00532000 | 2024-06-21 1:23PM EDT | 532.00 | 14.29 | 14.90 | 15.00 | -1.37 | -8.75% | 13 | 1,465 | 17.39% |
| SPY240705C00533000 | 2024-06-21 4:08PM EDT | 533.00 | 13.82 | 14.00 | 14.10 | -1.14 | -7.62% | 22 | 784 | 16.92% |
| SPY240705C00534000 | 2024-06-21 3:44PM EDT | 534.00 | 12.86 | 13.11 | 13.21 | -0.79 | -5.79% | 26 | 1,614 | 16.45% |
| SPY240705C00535000 | 2024-06-21 3:22PM EDT | 535.00 | 11.88 | 12.24 | 12.34 | -1.11 | -8.55% | 48 | 2,449 | 16.02% |
| SPY240705C00536000 | 2024-06-21 3:00PM EDT | 536.00 | 11.00 | 11.39 | 11.48 | -1.13 | -9.32% | 32 | 2,400 | 15.58% |
| SPY240705C00537000 | 2024-06-21 3:00PM EDT | 537.00 | 10.15 | 10.56 | 10.64 | -1.39 | -12.05% | 14 | 1,453 | 15.16% |
| SPY240705C00538000 | 2024-06-21 3:56PM EDT | 538.00 | 9.57 | 9.75 | 9.82 | -1.51 | -13.63% | 55 | 1,747 | 14.75% |
| SPY240705C00539000 | 2024-06-21 3:52PM EDT | 539.00 | 8.91 | 8.96 | 9.03 | -0.78 | -8.05% | 2 | 760 | 14.38% |
| SPY240705C00540000 | 2024-06-21 4:10PM EDT | 540.00 | 8.05 | 8.20 | 8.26 | -0.91 | -10.16% | 271 | 1,260 | 14.02% |
| SPY240705C00541000 | 2024-06-21 3:56PM EDT | 541.00 | 7.13 | 7.47 | 7.52 | -1.07 | -13.05% | 164 | 1,862 | 13.68% |
| SPY240705C00542000 | 2024-06-21 4:08PM EDT | 542.00 | 6.69 | 6.77 | 6.83 | -0.69 | -9.35% | 418 | 2,229 | 13.40% |
| SPY240705C00543000 | 2024-06-21 3:55PM EDT | 543.00 | 5.99 | 6.10 | 6.14 | -0.83 | -12.17% | 1,465 | 2,491 | 13.07% |
| SPY240705C00544000 | 2024-06-21 4:13PM EDT | 544.00 | 5.43 | 5.47 | 5.50 | -0.79 | -12.70% | 1,452 | 4,099 | 12.79% |
| SPY240705C00545000 | 2024-06-21 4:14PM EDT | 545.00 | 4.91 | 4.87 | 4.90 | -0.67 | -12.01% | 2,551 | 2,488 | 12.53% |
| SPY240705C00546000 | 2024-06-21 4:13PM EDT | 546.00 | 4.30 | 4.31 | 4.34 | -0.67 | -13.48% | 771 | 2,388 | 12.30% |
| SPY240705C00547000 | 2024-06-21 4:07PM EDT | 547.00 | 3.64 | 3.79 | 3.82 | -0.67 | -15.55% | 1,382 | 2,449 | 12.09% |
| SPY240705C00548000 | 2024-06-21 4:09PM EDT | 548.00 | 3.20 | 3.30 | 3.33 | -0.64 | -16.67% | 655 | 2,608 | 11.86% |
| SPY240705C00549000 | 2024-06-21 3:54PM EDT | 549.00 | 2.61 | 2.86 | 2.88 | -0.76 | -22.55% | 1,035 | 1,918 | 11.65% |
| SPY240705C00550000 | 2024-06-21 4:14PM EDT | 550.00 | 2.48 | 2.45 | 2.47 | -0.47 | -15.93% | 3,501 | 7,738 | 11.44% |
| SPY240705C00551000 | 2024-06-21 4:01PM EDT | 551.00 | 1.92 | 2.08 | 2.10 | -0.58 | -23.20% | 584 | 1,611 | 11.25% |
| SPY240705C00552000 | 2024-06-21 3:25PM EDT | 552.00 | 1.65 | 1.75 | 1.77 | -0.55 | -25.00% | 502 | 1,552 | 11.07% |
| SPY240705C00552500 | 2024-06-21 4:06PM EDT | 552.50 | 1.52 | 1.60 | 1.62 | -0.46 | -23.23% | 919 | 481 | 10.99% |
| SPY240705C00553000 | 2024-06-21 4:08PM EDT | 553.00 | 1.42 | 1.46 | 1.48 | -0.46 | -24.47% | 1,088 | 5,428 | 10.91% |
| SPY240705C00554000 | 2024-06-21 3:57PM EDT | 554.00 | 1.09 | 1.21 | 1.23 | -0.47 | -30.13% | 550 | 915 | 10.78% |
| SPY240705C00555000 | 2024-06-21 4:13PM EDT | 555.00 | 0.97 | 0.98 | 1.00 | -0.40 | -29.20% | 5,359 | 4,649 | 10.60% |
| SPY240705C00556000 | 2024-06-21 4:14PM EDT | 556.00 | 0.81 | 0.79 | 0.81 | -0.33 | -28.95% | 459 | 1,511 | 10.46% |
| SPY240705C00557000 | 2024-06-21 3:51PM EDT | 557.00 | 0.57 | 0.63 | 0.65 | -0.32 | -35.96% | 262 | 1,307 | 10.33% |
| SPY240705C00560000 | 2024-06-21 4:13PM EDT | 560.00 | 0.31 | 0.30 | 0.32 | -0.18 | -36.73% | 7,656 | 3,384 | 10.04% |
| SPY240705C00565000 | 2024-06-21 3:48PM EDT | 565.00 | 0.09 | 0.08 | 0.09 | -0.09 | -50.00% | 2,800 | 1,814 | 9.84% |
| SPY240705C00570000 | 2024-06-21 3:46PM EDT | 570.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 663 | 1,348 | 10.55% |
| SPY240705C00575000 | 2024-06-21 4:00PM EDT | 575.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1,157 | 1,609 | 11.82% |
| SPY240705C00580000 | 2024-06-21 12:03PM EDT | 580.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 32 | 150 | 13.48% |
| SPY240705C00585000 | 2024-06-21 4:12PM EDT | 585.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 8 | 38 | 14.45% |
| SPY240705C00590000 | 2024-06-20 12:41PM EDT | 590.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 12 | 365 | 15.92% |
| SPY240705C00595000 | 2024-06-18 12:02PM EDT | 595.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 12 | 343 | 17.38% |
| SPY240705C00600000 | 2024-06-20 9:45AM EDT | 600.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 95 | 17.58% |
| SPY240705C00605000 | 2024-06-21 12:12PM EDT | 605.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 155 | 19.14% |
| SPY240705C00610000 | 2024-06-21 3:04PM EDT | 610.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 250 | 20.31% |
| SPY240705C00620000 | 2024-06-18 1:33PM EDT | 620.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 6 | 23.05% |
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 | 2024-06-21 3:38PM EDT | 430.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 499 | 18,825 | 46.88% |
| SPY240705P00435000 | 2024-06-21 3:46PM EDT | 435.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 123 | 44.73% |
| SPY240705P00440000 | 2024-06-21 3:43PM EDT | 440.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 7 | 877 | 43.56% |
| SPY240705P00445000 | 2024-06-21 2:39PM EDT | 445.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2 | 780 | 41.41% |
| SPY240705P00450000 | 2024-06-21 2:00PM EDT | 450.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 424 | 1,478 | 39.36% |
| SPY240705P00455000 | 2024-06-21 12:09PM EDT | 455.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 1 | 1,401 | 37.31% |
| SPY240705P00460000 | 2024-06-21 1:21PM EDT | 460.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 54 | 763 | 35.94% |
| SPY240705P00465000 | 2024-06-21 3:23PM EDT | 465.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 159 | 2,018 | 33.79% |
| SPY240705P00470000 | 2024-06-21 2:59PM EDT | 470.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 11 | 1,264 | 32.32% |
| SPY240705P00475000 | 2024-06-21 1:16PM EDT | 475.00 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 15 | 5,425 | 30.18% |
| SPY240705P00480000 | 2024-06-21 3:36PM EDT | 480.00 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 3,165 | 761 | 28.57% |
| SPY240705P00485000 | 2024-06-21 12:52PM EDT | 485.00 | 0.11 | 0.09 | 0.10 | -0.02 | -15.38% | 16 | 1,769 | 26.86% |
| SPY240705P00490000 | 2024-06-21 3:50PM EDT | 490.00 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 3,011 | 4,193 | 25.10% |
| SPY240705P00495000 | 2024-06-21 1:40PM EDT | 495.00 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 11 | 31,659 | 23.24% |
| SPY240705P00500000 | 2024-06-21 4:13PM EDT | 500.00 | 0.14 | 0.13 | 0.14 | -0.04 | -22.22% | 4,047 | 6,936 | 21.58% |
| SPY240705P00505000 | 2024-06-21 3:30PM EDT | 505.00 | 0.14 | 0.15 | 0.16 | -0.06 | -30.00% | 79 | 26,649 | 19.83% |
| SPY240705P00507000 | 2024-06-21 4:12PM EDT | 507.00 | 0.16 | 0.16 | 0.17 | -0.05 | -23.81% | 329 | 1,582 | 19.09% |
| SPY240705P00508000 | 2024-06-21 11:50AM EDT | 508.00 | 0.19 | 0.16 | 0.17 | -0.03 | -13.64% | 9 | 4,151 | 18.65% |
| SPY240705P00509000 | 2024-06-20 2:59PM EDT | 509.00 | 0.23 | 0.17 | 0.18 | 0.00 | - | 98 | 777 | 18.38% |
| SPY240705P00510000 | 2024-06-21 3:34PM EDT | 510.00 | 0.16 | 0.17 | 0.18 | -0.07 | -30.43% | 132 | 1,920 | 17.92% |
| SPY240705P00511000 | 2024-06-21 1:40PM EDT | 511.00 | 0.20 | 0.18 | 0.19 | -0.04 | -16.67% | 22 | 782 | 17.63% |
| SPY240705P00512000 | 2024-06-21 1:31PM EDT | 512.00 | 0.21 | 0.19 | 0.20 | -0.05 | -19.23% | 20 | 831 | 17.33% |
| SPY240705P00513000 | 2024-06-21 12:33PM EDT | 513.00 | 0.19 | 0.19 | 0.20 | -0.08 | -29.63% | 1 | 655 | 16.87% |
| SPY240705P00514000 | 2024-06-21 4:07PM EDT | 514.00 | 0.20 | 0.20 | 0.21 | -0.07 | -25.93% | 41 | 788 | 16.55% |
| SPY240705P00515000 | 2024-06-21 4:13PM EDT | 515.00 | 0.21 | 0.21 | 0.22 | -0.07 | -25.00% | 262 | 1,365 | 16.21% |
| SPY240705P00516000 | 2024-06-21 12:12PM EDT | 516.00 | 0.22 | 0.22 | 0.23 | -0.08 | -26.67% | 7 | 2,155 | 15.87% |
| SPY240705P00517000 | 2024-06-21 4:00PM EDT | 517.00 | 0.23 | 0.23 | 0.24 | -0.09 | -28.12% | 39 | 818 | 15.53% |
| SPY240705P00518000 | 2024-06-21 3:26PM EDT | 518.00 | 0.24 | 0.24 | 0.25 | -0.09 | -27.27% | 94 | 1,384 | 15.16% |
| SPY240705P00519000 | 2024-06-21 4:05PM EDT | 519.00 | 0.26 | 0.26 | 0.27 | -0.12 | -31.58% | 30 | 450 | 14.92% |
| SPY240705P00520000 | 2024-06-21 4:14PM EDT | 520.00 | 0.27 | 0.27 | 0.28 | -0.10 | -27.03% | 5,428 | 14,005 | 14.53% |
| SPY240705P00521000 | 2024-06-21 4:09PM EDT | 521.00 | 0.31 | 0.29 | 0.30 | -0.09 | -22.50% | 88 | 1,332 | 14.23% |
| SPY240705P00522000 | 2024-06-21 3:59PM EDT | 522.00 | 0.30 | 0.31 | 0.32 | -0.13 | -30.23% | 194 | 3,587 | 13.92% |
| SPY240705P00523000 | 2024-06-21 4:14PM EDT | 523.00 | 0.34 | 0.34 | 0.35 | -0.11 | -24.44% | 210 | 1,124 | 13.67% |
| SPY240705P00524000 | 2024-06-21 4:14PM EDT | 524.00 | 0.37 | 0.37 | 0.38 | -0.13 | -26.00% | 189 | 1,073 | 13.40% |
| SPY240705P00525000 | 2024-06-21 4:12PM EDT | 525.00 | 0.41 | 0.40 | 0.41 | -0.11 | -21.15% | 7,055 | 7,474 | 13.11% |
| SPY240705P00526000 | 2024-06-21 3:39PM EDT | 526.00 | 0.42 | 0.44 | 0.45 | -0.16 | -27.59% | 5,044 | 1,189 | 12.85% |
| SPY240705P00527000 | 2024-06-21 4:13PM EDT | 527.00 | 0.50 | 0.48 | 0.50 | -0.16 | -24.24% | 181 | 4,218 | 12.64% |
| SPY240705P00528000 | 2024-06-21 3:47PM EDT | 528.00 | 0.52 | 0.53 | 0.55 | -0.18 | -25.71% | 208 | 3,416 | 12.39% |
| SPY240705P00529000 | 2024-06-21 3:54PM EDT | 529.00 | 0.57 | 0.59 | 0.61 | -0.18 | -24.00% | 803 | 2,782 | 12.16% |
| SPY240705P00530000 | 2024-06-21 4:14PM EDT | 530.00 | 0.66 | 0.66 | 0.67 | -0.17 | -20.48% | 4,883 | 11,089 | 11.88% |
| SPY240705P00531000 | 2024-06-21 3:57PM EDT | 531.00 | 0.76 | 0.74 | 0.75 | -0.14 | -15.56% | 5,378 | 2,518 | 11.67% |
| SPY240705P00532000 | 2024-06-21 4:01PM EDT | 532.00 | 0.86 | 0.82 | 0.84 | -0.15 | -14.85% | 238 | 4,914 | 11.46% |
| SPY240705P00533000 | 2024-06-21 4:14PM EDT | 533.00 | 0.92 | 0.92 | 0.94 | -0.18 | -16.36% | 1,086 | 2,738 | 11.24% |
| SPY240705P00534000 | 2024-06-21 4:11PM EDT | 534.00 | 1.06 | 1.04 | 1.05 | -0.15 | -12.40% | 728 | 4,217 | 11.01% |
| SPY240705P00535000 | 2024-06-21 4:13PM EDT | 535.00 | 1.17 | 1.16 | 1.18 | -0.26 | -18.18% | 4,331 | 4,105 | 10.80% |
| SPY240705P00536000 | 2024-06-21 4:12PM EDT | 536.00 | 1.34 | 1.31 | 1.33 | -0.17 | -11.26% | 296 | 1,608 | 10.61% |
| SPY240705P00537000 | 2024-06-21 4:12PM EDT | 537.00 | 1.53 | 1.48 | 1.50 | -0.16 | -9.47% | 2,206 | 1,696 | 10.41% |
| SPY240705P00538000 | 2024-06-21 4:08PM EDT | 538.00 | 1.71 | 1.66 | 1.69 | -0.23 | -11.86% | 822 | 2,721 | 10.21% |
| SPY240705P00539000 | 2024-06-21 4:13PM EDT | 539.00 | 1.94 | 1.88 | 1.90 | -0.15 | -7.18% | 438 | 1,153 | 10.00% |
| SPY240705P00540000 | 2024-06-21 4:14PM EDT | 540.00 | 2.12 | 2.12 | 2.14 | -0.21 | -9.01% | 4,000 | 5,267 | 9.79% |
| SPY240705P00541000 | 2024-06-21 4:14PM EDT | 541.00 | 2.42 | 2.39 | 2.42 | -0.18 | -6.92% | 573 | 1,528 | 9.61% |
| SPY240705P00542000 | 2024-06-21 4:14PM EDT | 542.00 | 2.69 | 2.69 | 2.72 | -0.19 | -6.60% | 1,802 | 2,619 | 9.40% |
| SPY240705P00543000 | 2024-06-21 4:14PM EDT | 543.00 | 3.03 | 3.03 | 3.06 | -0.19 | -5.90% | 986 | 3,135 | 9.21% |
| SPY240705P00544000 | 2024-06-21 4:10PM EDT | 544.00 | 3.54 | 3.41 | 3.44 | -0.06 | -1.67% | 1,017 | 1,184 | 9.00% |
| SPY240705P00545000 | 2024-06-21 4:14PM EDT | 545.00 | 3.84 | 3.82 | 3.86 | -0.16 | -4.00% | 3,131 | 2,083 | 8.80% |
| SPY240705P00546000 | 2024-06-21 3:22PM EDT | 546.00 | 4.36 | 4.28 | 4.32 | -0.17 | -3.75% | 429 | 619 | 8.59% |
| SPY240705P00547000 | 2024-06-21 4:06PM EDT | 547.00 | 4.97 | 4.78 | 4.82 | +0.04 | +0.81% | 556 | 585 | 8.36% |
| SPY240705P00548000 | 2024-06-21 3:59PM EDT | 548.00 | 5.62 | 5.32 | 5.36 | +0.13 | +2.37% | 234 | 1,093 | 8.09% |
| SPY240705P00549000 | 2024-06-21 3:55PM EDT | 549.00 | 6.03 | 5.90 | 5.95 | -0.02 | -0.33% | 71 | 475 | 7.83% |
| SPY240705P00550000 | 2024-06-21 4:05PM EDT | 550.00 | 6.80 | 6.53 | 6.59 | +0.53 | +8.45% | 1,697 | 1,309 | 7.53% |
| SPY240705P00555000 | 2024-06-21 3:09PM EDT | 555.00 | 10.77 | 10.31 | 10.42 | +1.26 | +13.25% | 102 | 134 | 0.00% |
| SPY240705P00560000 | 2024-06-21 4:14PM EDT | 560.00 | 15.14 | 14.68 | 15.47 | +0.90 | +6.32% | 41 | 14 | 0.00% |
| SPY240705P00570000 | 2024-06-21 4:14PM EDT | 570.00 | 25.12 | 24.68 | 25.50 | -0.03 | -0.12% | 582 | 391 | 9.18% |
| SPY240705P00585000 | 2024-06-21 3:11PM EDT | 585.00 | 40.47 | 39.67 | 40.49 | +1.06 | +2.69% | 33 | 27 | 11.72% |
| SPY240705P00590000 | 2024-06-10 9:31AM EDT | 590.00 | 57.64 | 44.67 | 45.50 | 0.00 | - | 1 | 1 | 15.24% |
© 2024 Yahoo. Todos los derechos reservados.