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
60.257,19 +158,60 (+0,26%)
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 comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240712C00260000 | 2024-06-05 3:36PM EDT | 260.00 | 274.50 | 285.43 | 286.33 | 0.00 | - | 1 | 0 | 162.04% |
| SPY240712C00360000 | 2024-06-20 12:31PM EDT | 360.00 | 186.65 | 185.85 | 186.69 | 0.00 | - | 34 | - | 101.83% |
| SPY240712C00390000 | 2024-06-20 11:46AM EDT | 390.00 | 158.92 | 155.97 | 156.81 | 0.00 | - | 30 | 0 | 86.06% |
| SPY240712C00400000 | 2024-06-20 3:02PM EDT | 400.00 | 147.03 | 146.02 | 146.85 | 0.00 | - | 32 | 0 | 80.98% |
| SPY240712C00410000 | 2024-06-20 11:48AM EDT | 410.00 | 138.71 | 136.06 | 136.89 | 0.00 | - | 30 | 90 | 75.93% |
| SPY240712C00435000 | 2024-06-17 2:21PM EDT | 435.00 | 112.80 | 111.18 | 111.99 | 0.00 | - | 154 | 68 | 63.55% |
| SPY240712C00440000 | 2024-06-20 12:56PM EDT | 440.00 | 106.69 | 106.19 | 107.01 | 0.00 | - | 2 | 8 | 61.05% |
| SPY240712C00445000 | 2024-06-21 2:32PM EDT | 445.00 | 101.28 | 101.23 | 102.03 | -1.83 | -1.77% | 3 | 2 | 58.66% |
| SPY240712C00450000 | 2024-06-21 2:29PM EDT | 450.00 | 96.40 | 96.25 | 97.05 | -3.67 | -3.67% | 1 | 118 | 56.20% |
| SPY240712C00460000 | 2024-06-21 2:40PM EDT | 460.00 | 86.05 | 86.30 | 87.09 | -3.05 | -3.42% | 2 | 69 | 51.32% |
| SPY240712C00465000 | 2024-06-21 2:41PM EDT | 465.00 | 80.98 | 81.33 | 82.11 | -1.25 | -1.52% | 1 | 3 | 50.96% |
| SPY240712C00470000 | 2024-06-18 1:56PM EDT | 470.00 | 78.64 | 76.36 | 77.14 | 0.00 | - | 1 | 2 | 48.47% |
| SPY240712C00475000 | 2024-05-31 10:13AM EDT | 475.00 | 49.67 | 71.39 | 72.17 | 0.00 | - | 1 | 1 | 45.97% |
| SPY240712C00480000 | 2024-06-21 9:59AM EDT | 480.00 | 65.83 | 66.42 | 67.19 | -2.43 | -3.56% | 25 | 5 | 43.42% |
| SPY240712C00485000 | 2024-06-21 10:31AM EDT | 485.00 | 61.00 | 61.43 | 62.27 | -3.07 | -4.79% | 2 | 23 | 41.11% |
| SPY240712C00490000 | 2024-06-21 1:16PM EDT | 490.00 | 56.54 | 56.47 | 57.31 | -3.67 | -6.10% | 2,679 | 19 | 38.61% |
| SPY240712C00495000 | 2024-06-20 3:06PM EDT | 495.00 | 51.77 | 51.52 | 52.35 | 0.00 | - | 4 | 7 | 36.07% |
| SPY240712C00500000 | 2024-06-21 9:59AM EDT | 500.00 | 46.13 | 46.58 | 47.40 | -1.04 | -2.20% | 26 | 423 | 33.54% |
| SPY240712C00505000 | 2024-06-21 3:42PM EDT | 505.00 | 41.49 | 41.65 | 42.46 | -2.89 | -6.51% | 3 | 14 | 31.01% |
| SPY240712C00507000 | 2024-06-21 10:00AM EDT | 507.00 | 39.40 | 39.68 | 40.50 | -3.20 | -7.51% | 1 | 6 | 30.03% |
| SPY240712C00508000 | 2024-06-20 10:34AM EDT | 508.00 | 41.71 | 38.70 | 39.51 | 0.00 | - | 1 | 2 | 29.51% |
| SPY240712C00509000 | 2024-06-20 11:22AM EDT | 509.00 | 40.50 | 37.72 | 38.53 | 0.00 | - | 1 | 9 | 29.01% |
| SPY240712C00510000 | 2024-06-21 4:10PM EDT | 510.00 | 37.01 | 36.75 | 37.55 | -1.52 | -3.94% | 1 | 333 | 28.52% |
| SPY240712C00511000 | 2024-06-20 11:32AM EDT | 511.00 | 38.61 | 35.77 | 36.57 | 0.00 | - | 1 | 8 | 28.02% |
| SPY240712C00512000 | 2024-06-21 4:10PM EDT | 512.00 | 34.69 | 34.80 | 35.60 | +9.97 | +40.33% | 1 | 9 | 27.55% |
| SPY240712C00513000 | 2024-06-20 2:41PM EDT | 513.00 | 35.19 | 33.82 | 34.62 | 0.00 | - | 2 | 4 | 27.03% |
| SPY240712C00514000 | 2024-06-20 3:50PM EDT | 514.00 | 33.99 | 32.85 | 33.65 | 0.00 | - | 7 | 13 | 26.56% |
| SPY240712C00515000 | 2024-06-21 3:42PM EDT | 515.00 | 31.71 | 31.91 | 32.68 | -1.63 | -4.89% | 2 | 130 | 26.07% |
| SPY240712C00516000 | 2024-06-21 12:48PM EDT | 516.00 | 31.33 | 30.94 | 31.71 | -1.98 | -5.94% | 1 | 5 | 25.58% |
| SPY240712C00517000 | 2024-06-20 11:12AM EDT | 517.00 | 33.17 | 29.96 | 30.75 | 0.00 | - | 1 | 17 | 25.12% |
| SPY240712C00517500 | 2024-06-12 10:14AM EDT | 517.50 | 27.40 | 29.50 | 30.26 | 0.00 | - | 1 | 5 | 24.85% |
| SPY240712C00518000 | 2024-06-21 2:09PM EDT | 518.00 | 28.25 | 29.02 | 29.78 | -1.53 | -5.14% | 1 | 25 | 24.62% |
| SPY240712C00519000 | 2024-06-20 3:24PM EDT | 519.00 | 28.18 | 28.07 | 28.82 | 0.00 | - | 55 | 196 | 24.14% |
| SPY240712C00520000 | 2024-06-21 11:00AM EDT | 520.00 | 26.70 | 27.37 | 27.49 | -0.96 | -3.47% | 3 | 130 | 22.59% |
| SPY240712C00521000 | 2024-06-21 2:10PM EDT | 521.00 | 25.77 | 26.42 | 26.54 | -1.79 | -6.49% | 1 | 77 | 22.14% |
| SPY240712C00522000 | 2024-06-20 2:54PM EDT | 522.00 | 26.43 | 25.48 | 25.60 | 0.00 | - | 6 | 80 | 21.72% |
| SPY240712C00522500 | 2024-06-11 2:33PM EDT | 522.50 | 17.53 | 25.01 | 25.13 | 0.00 | - | 1 | 27 | 21.51% |
| SPY240712C00523000 | 2024-06-20 3:46PM EDT | 523.00 | 25.75 | 24.54 | 24.66 | 0.00 | - | 5 | 24 | 21.29% |
| SPY240712C00524000 | 2024-06-21 1:56PM EDT | 524.00 | 23.11 | 23.61 | 23.72 | -1.56 | -6.32% | 1 | 113 | 20.85% |
| SPY240712C00525000 | 2024-06-21 10:29AM EDT | 525.00 | 22.68 | 22.68 | 22.79 | -1.06 | -4.47% | 3 | 250 | 20.43% |
| SPY240712C00526000 | 2024-06-21 3:43PM EDT | 526.00 | 21.39 | 21.75 | 21.87 | -1.45 | -6.35% | 3 | 387 | 20.02% |
| SPY240712C00527000 | 2024-06-21 3:53PM EDT | 527.00 | 20.92 | 20.84 | 20.95 | -0.76 | -3.51% | 5 | 90 | 19.60% |
| SPY240712C00527500 | 2024-06-20 11:31AM EDT | 527.50 | 20.37 | 20.38 | 20.49 | -2.30 | -10.15% | 1 | 90 | 19.39% |
| SPY240712C00528000 | 2024-06-21 4:00PM EDT | 528.00 | 19.36 | 19.93 | 20.04 | -1.48 | -7.10% | 5 | 84 | 19.19% |
| SPY240712C00529000 | 2024-06-20 2:49PM EDT | 529.00 | 20.26 | 19.03 | 19.14 | 0.00 | - | 3 | 274 | 18.80% |
| SPY240712C00530000 | 2024-06-21 3:20PM EDT | 530.00 | 17.90 | 18.14 | 18.24 | -1.09 | -5.74% | 145 | 863 | 18.38% |
| SPY240712C00531000 | 2024-06-21 9:30AM EDT | 531.00 | 17.22 | 17.26 | 17.36 | -1.23 | -6.67% | 7 | 1,037 | 18.01% |
| SPY240712C00532000 | 2024-06-21 10:37AM EDT | 532.00 | 15.99 | 16.39 | 16.49 | -0.95 | -5.61% | 11 | 385 | 17.64% |
| SPY240712C00532500 | 2024-06-21 2:09PM EDT | 532.50 | 15.33 | 15.96 | 16.05 | -1.88 | -10.92% | 5 | 207 | 17.43% |
| SPY240712C00533000 | 2024-06-21 11:23AM EDT | 533.00 | 15.52 | 15.53 | 15.62 | -0.84 | -5.13% | 2 | 401 | 17.24% |
| SPY240712C00534000 | 2024-06-21 9:54AM EDT | 534.00 | 13.92 | 14.69 | 14.77 | -2.75 | -16.50% | 2 | 696 | 16.88% |
| SPY240712C00535000 | 2024-06-21 4:04PM EDT | 535.00 | 13.52 | 13.86 | 13.94 | -0.87 | -6.05% | 85 | 888 | 16.54% |
| SPY240712C00536000 | 2024-06-21 3:27PM EDT | 536.00 | 12.85 | 13.04 | 13.12 | -0.76 | -5.58% | 7 | 866 | 16.19% |
| SPY240712C00537000 | 2024-06-21 3:55PM EDT | 537.00 | 12.13 | 12.24 | 12.34 | -1.37 | -10.15% | 7 | 340 | 15.90% |
| SPY240712C00537500 | 2024-06-17 3:55PM EDT | 537.50 | 12.77 | 11.85 | 11.92 | 0.00 | - | 27 | 450 | 15.69% |
| SPY240712C00538000 | 2024-06-21 4:04PM EDT | 538.00 | 11.16 | 11.46 | 11.53 | -1.79 | -13.82% | 14 | 490 | 15.53% |
| SPY240712C00539000 | 2024-06-21 9:52AM EDT | 539.00 | 10.04 | 10.70 | 10.78 | -1.32 | -11.62% | 7 | 1,080 | 15.24% |
| SPY240712C00540000 | 2024-06-21 3:59PM EDT | 540.00 | 9.70 | 9.96 | 10.02 | -0.90 | -8.49% | 90 | 2,670 | 14.91% |
| SPY240712C00541000 | 2024-06-21 4:14PM EDT | 541.00 | 9.28 | 9.24 | 9.30 | -0.65 | -6.55% | 81 | 1,536 | 14.62% |
| SPY240712C00542000 | 2024-06-21 3:59PM EDT | 542.00 | 8.42 | 8.55 | 8.61 | -0.79 | -8.58% | 88 | 2,067 | 14.36% |
| SPY240712C00543000 | 2024-06-21 4:07PM EDT | 543.00 | 7.74 | 7.88 | 7.94 | -0.58 | -6.97% | 314 | 1,070 | 14.10% |
| SPY240712C00544000 | 2024-06-21 4:14PM EDT | 544.00 | 7.24 | 7.24 | 7.28 | -0.59 | -7.54% | 722 | 775 | 13.81% |
| SPY240712C00545000 | 2024-06-21 4:14PM EDT | 545.00 | 6.67 | 6.63 | 6.66 | -0.55 | -7.62% | 1,468 | 1,733 | 13.57% |
| SPY240712C00546000 | 2024-06-21 3:59PM EDT | 546.00 | 5.73 | 6.04 | 6.08 | -0.89 | -13.44% | 626 | 1,560 | 13.35% |
| SPY240712C00547000 | 2024-06-21 3:59PM EDT | 547.00 | 5.22 | 5.49 | 5.52 | -0.82 | -13.58% | 479 | 3,345 | 13.13% |
| SPY240712C00548000 | 2024-06-21 3:59PM EDT | 548.00 | 4.73 | 4.96 | 4.99 | -0.71 | -13.05% | 434 | 2,141 | 12.91% |
| SPY240712C00549000 | 2024-06-21 4:07PM EDT | 549.00 | 4.35 | 4.47 | 4.50 | -0.71 | -14.03% | 260 | 1,444 | 12.73% |
| SPY240712C00550000 | 2024-06-21 4:09PM EDT | 550.00 | 3.90 | 4.00 | 4.03 | -0.68 | -14.85% | 1,384 | 3,925 | 12.53% |
| SPY240712C00551000 | 2024-06-21 3:13PM EDT | 551.00 | 3.48 | 3.57 | 3.60 | -0.59 | -14.50% | 537 | 474 | 12.36% |
| SPY240712C00552000 | 2024-06-21 4:10PM EDT | 552.00 | 3.09 | 3.18 | 3.20 | -0.59 | -16.03% | 1,489 | 913 | 12.19% |
| SPY240712C00552500 | 2024-06-21 3:25PM EDT | 552.50 | 2.86 | 2.99 | 3.01 | -0.64 | -18.29% | 466 | 415 | 12.11% |
| SPY240712C00553000 | 2024-06-21 4:00PM EDT | 553.00 | 2.63 | 2.81 | 2.83 | -0.71 | -21.26% | 444 | 1,150 | 12.03% |
| SPY240712C00554000 | 2024-06-21 3:54PM EDT | 554.00 | 2.55 | 2.47 | 2.49 | -0.36 | -12.37% | 823 | 871 | 11.88% |
| SPY240712C00555000 | 2024-06-21 4:14PM EDT | 555.00 | 2.18 | 2.16 | 2.18 | -0.39 | -15.18% | 948 | 4,132 | 11.74% |
| SPY240712C00556000 | 2024-06-21 4:00PM EDT | 556.00 | 1.75 | 1.88 | 1.90 | -0.49 | -21.88% | 182 | 1,012 | 11.61% |
| SPY240712C00557000 | 2024-06-21 4:02PM EDT | 557.00 | 1.54 | 1.63 | 1.65 | -0.40 | -20.62% | 891 | 1,671 | 11.49% |
| SPY240712C00560000 | 2024-06-21 4:13PM EDT | 560.00 | 1.02 | 1.02 | 1.04 | -0.26 | -20.31% | 627 | 3,775 | 11.15% |
| SPY240712C00565000 | 2024-06-21 4:13PM EDT | 565.00 | 0.44 | 0.43 | 0.44 | -0.16 | -26.67% | 535 | 1,889 | 10.76% |
| SPY240712C00570000 | 2024-06-21 4:00PM EDT | 570.00 | 0.15 | 0.17 | 0.18 | -0.11 | -42.31% | 229 | 1,110 | 10.63% |
| SPY240712C00575000 | 2024-06-21 4:12PM EDT | 575.00 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 308 | 885 | 10.84% |
| SPY240712C00580000 | 2024-06-21 4:12PM EDT | 580.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 65 | 541 | 11.52% |
| SPY240712C00585000 | 2024-06-21 1:56PM EDT | 585.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 15 | 187 | 12.55% |
| SPY240712C00590000 | 2024-06-20 10:15AM EDT | 590.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 5 | 161 | 13.38% |
| SPY240712C00595000 | 2024-06-21 2:04PM EDT | 595.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 14 | 42 | 14.65% |
| SPY240712C00600000 | 2024-06-21 4:04PM EDT | 600.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 52 | 227 | 15.24% |
| SPY240712C00605000 | 2024-06-21 10:16AM EDT | 605.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 111 | 16.41% |
| SPY240712C00610000 | 2024-06-21 10:26AM EDT | 610.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 32 | 17.58% |
Opciones de ventapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240712P00250000 | 2024-06-11 1:39PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,189 | 95.31% |
| SPY240712P00260000 | 2024-06-12 12:23PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 76 | 90.63% |
| SPY240712P00270000 | 2024-06-14 3:59PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 1,044 | 85.94% |
| SPY240712P00280000 | 2024-06-14 3:47PM EDT | 280.00 | 0.01 | - | 0.01 | 0.00 | - | - | 400 | 85.94% |
| SPY240712P00290000 | 2024-06-10 10:13AM EDT | 290.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 263 | 78.13% |
| SPY240712P00300000 | 2024-06-21 4:07PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 527 | 982 | 73.44% |
| SPY240712P00310000 | 2024-06-21 4:10PM EDT | 310.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 310 | 403 | 75.78% |
| SPY240712P00320000 | 2024-06-21 12:24PM EDT | 320.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 614 | 71.88% |
| SPY240712P00330000 | 2024-06-20 12:22PM EDT | 330.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 30 | 413 | 67.97% |
| SPY240712P00340000 | 2024-06-21 4:07PM EDT | 340.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 5 | 116 | 66.80% |
| SPY240712P00350000 | 2024-06-13 2:14PM EDT | 350.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 287 | 62.89% |
| SPY240712P00360000 | 2024-06-12 10:52AM EDT | 360.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 17 | 130 | 60.94% |
| SPY240712P00370000 | 2024-06-17 10:10AM EDT | 370.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 75,040 | 57.42% |
| SPY240712P00380000 | 2024-06-18 2:59PM EDT | 380.00 | 0.03 | 0.04 | 0.05 | 0.00 | - | 10 | 40 | 54.88% |
| SPY240712P00390000 | 2024-06-21 3:13PM EDT | 390.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 302 | 78 | 52.34% |
| SPY240712P00400000 | 2024-06-21 11:46AM EDT | 400.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 13 | 109 | 49.02% |
| SPY240712P00410000 | 2024-06-21 4:01PM EDT | 410.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 5 | 462 | 46.29% |
| SPY240712P00420000 | 2024-06-21 11:01AM EDT | 420.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 5 | 150,166 | 43.26% |
| SPY240712P00430000 | 2024-06-21 3:41PM EDT | 430.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 43 | 649 | 40.23% |
| SPY240712P00435000 | 2024-06-21 2:08PM EDT | 435.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 25 | 174 | 38.97% |
| SPY240712P00440000 | 2024-06-21 12:05PM EDT | 440.00 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 4 | 19,317 | 37.60% |
| SPY240712P00445000 | 2024-06-21 11:57AM EDT | 445.00 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 1 | 89 | 35.84% |
| SPY240712P00450000 | 2024-06-21 1:04PM EDT | 450.00 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 2 | 288 | 34.42% |
| SPY240712P00455000 | 2024-06-21 3:01PM EDT | 455.00 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 4 | 759 | 32.96% |
| SPY240712P00460000 | 2024-06-21 2:36PM EDT | 460.00 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 209 | 857 | 31.49% |
| SPY240712P00465000 | 2024-06-21 3:53PM EDT | 465.00 | 0.14 | 0.14 | 0.15 | -0.03 | -17.65% | 178 | 1,211 | 29.98% |
| SPY240712P00470000 | 2024-06-21 3:54PM EDT | 470.00 | 0.15 | 0.16 | 0.17 | -0.03 | -16.67% | 124 | 76,181 | 28.69% |
| SPY240712P00475000 | 2024-06-21 3:05PM EDT | 475.00 | 0.17 | 0.17 | 0.18 | -0.02 | -10.53% | 319 | 837 | 27.10% |
| SPY240712P00480000 | 2024-06-21 3:42PM EDT | 480.00 | 0.18 | 0.19 | 0.20 | -0.03 | -14.29% | 422 | 1,207 | 25.68% |
| SPY240712P00485000 | 2024-06-21 3:42PM EDT | 485.00 | 0.20 | 0.21 | 0.22 | -0.03 | -13.04% | 66 | 852 | 24.20% |
| SPY240712P00490000 | 2024-06-21 3:29PM EDT | 490.00 | 0.23 | 0.23 | 0.24 | -0.03 | -11.54% | 34 | 1,221 | 22.66% |
| SPY240712P00495000 | 2024-06-21 3:48PM EDT | 495.00 | 0.25 | 0.26 | 0.27 | -0.03 | -10.71% | 162 | 870 | 21.22% |
| SPY240712P00500000 | 2024-06-21 3:58PM EDT | 500.00 | 0.30 | 0.29 | 0.30 | -0.03 | -9.09% | 237 | 4,500 | 19.67% |
| SPY240712P00505000 | 2024-06-21 4:13PM EDT | 505.00 | 0.36 | 0.35 | 0.36 | -0.03 | -7.69% | 1,188 | 1,180 | 18.34% |
| SPY240712P00507000 | 2024-06-21 2:44PM EDT | 507.00 | 0.37 | 0.37 | 0.38 | -0.05 | -11.90% | 1,890 | 3,197 | 17.73% |
| SPY240712P00508000 | 2024-06-21 4:14PM EDT | 508.00 | 0.39 | 0.39 | 0.40 | -0.06 | -13.33% | 1,153 | 156 | 17.51% |
| SPY240712P00509000 | 2024-06-21 3:36PM EDT | 509.00 | 0.40 | 0.41 | 0.42 | -0.07 | -14.89% | 163 | 504 | 17.26% |
| SPY240712P00510000 | 2024-06-21 3:41PM EDT | 510.00 | 0.42 | 0.42 | 0.43 | -0.06 | -12.50% | 262 | 1,854 | 16.94% |
| SPY240712P00511000 | 2024-06-21 3:48PM EDT | 511.00 | 0.45 | 0.44 | 0.45 | -0.06 | -11.76% | 75 | 371 | 16.69% |
| SPY240712P00512000 | 2024-06-21 2:42PM EDT | 512.00 | 0.44 | 0.46 | 0.48 | -0.10 | -18.52% | 51 | 1,686 | 16.49% |
| SPY240712P00513000 | 2024-06-21 3:54PM EDT | 513.00 | 0.46 | 0.49 | 0.50 | -0.10 | -17.86% | 625 | 3,126 | 16.22% |
| SPY240712P00514000 | 2024-06-21 3:01PM EDT | 514.00 | 0.51 | 0.51 | 0.52 | -0.07 | -12.07% | 223 | 13,260 | 15.93% |
| SPY240712P00515000 | 2024-06-21 4:13PM EDT | 515.00 | 0.55 | 0.54 | 0.55 | -0.08 | -12.70% | 281 | 4,181 | 15.70% |
| SPY240712P00516000 | 2024-06-21 3:27PM EDT | 516.00 | 0.56 | 0.57 | 0.58 | -0.11 | -16.42% | 50 | 1,167 | 15.45% |
| SPY240712P00517000 | 2024-06-21 3:59PM EDT | 517.00 | 0.61 | 0.60 | 0.62 | -0.06 | -8.96% | 23 | 1,078 | 15.26% |
| SPY240712P00517500 | 2024-06-21 11:18AM EDT | 517.50 | 0.66 | 0.62 | 0.64 | -0.01 | -1.49% | 37 | 215 | 15.16% |
| SPY240712P00518000 | 2024-06-21 2:32PM EDT | 518.00 | 0.64 | 0.64 | 0.65 | -0.08 | -11.11% | 60 | 1,314 | 14.99% |
| SPY240712P00519000 | 2024-06-21 3:59PM EDT | 519.00 | 0.68 | 0.68 | 0.69 | -0.08 | -10.53% | 130 | 1,480 | 14.76% |
| SPY240712P00520000 | 2024-06-21 3:57PM EDT | 520.00 | 0.73 | 0.72 | 0.74 | -0.06 | -7.59% | 340 | 10,905 | 14.56% |
| SPY240712P00521000 | 2024-06-21 3:54PM EDT | 521.00 | 0.73 | 0.77 | 0.78 | -0.13 | -15.12% | 13 | 1,338 | 14.30% |
| SPY240712P00522000 | 2024-06-21 4:05PM EDT | 522.00 | 0.84 | 0.82 | 0.84 | -0.07 | -7.69% | 69 | 622 | 14.11% |
| SPY240712P00522500 | 2024-06-21 4:11PM EDT | 522.50 | 0.88 | 0.85 | 0.86 | -0.07 | -7.37% | 12 | 823 | 13.97% |
| SPY240712P00523000 | 2024-06-21 4:13PM EDT | 523.00 | 0.90 | 0.88 | 0.89 | -0.08 | -8.16% | 168 | 3,924 | 13.86% |
| SPY240712P00524000 | 2024-06-21 4:03PM EDT | 524.00 | 0.97 | 0.94 | 0.96 | -0.05 | -4.90% | 138 | 3,780 | 13.67% |
| SPY240712P00525000 | 2024-06-21 4:03PM EDT | 525.00 | 1.04 | 1.01 | 1.03 | -0.05 | -4.59% | 484 | 3,194 | 13.47% |
| SPY240712P00526000 | 2024-06-21 4:14PM EDT | 526.00 | 1.10 | 1.08 | 1.10 | -0.03 | -2.65% | 139 | 589 | 13.23% |
| SPY240712P00527000 | 2024-06-21 3:59PM EDT | 527.00 | 1.19 | 1.17 | 1.19 | -0.05 | -4.03% | 150 | 401 | 13.05% |
| SPY240712P00527500 | 2024-06-21 4:14PM EDT | 527.50 | 1.21 | 1.21 | 1.23 | -0.09 | -6.92% | 5 | 735 | 12.93% |
| SPY240712P00528000 | 2024-06-21 3:31PM EDT | 528.00 | 1.28 | 1.25 | 1.28 | -0.06 | -4.48% | 28 | 440 | 12.84% |
| SPY240712P00529000 | 2024-06-21 3:58PM EDT | 529.00 | 1.37 | 1.35 | 1.37 | -0.06 | -4.20% | 127 | 3,739 | 12.60% |
| SPY240712P00530000 | 2024-06-21 4:14PM EDT | 530.00 | 1.48 | 1.46 | 1.48 | -0.07 | -4.52% | 1,264 | 2,113 | 12.40% |
| SPY240712P00531000 | 2024-06-21 4:14PM EDT | 531.00 | 1.60 | 1.58 | 1.60 | -0.08 | -4.76% | 171 | 1,458 | 12.20% |
| SPY240712P00532000 | 2024-06-21 3:58PM EDT | 532.00 | 1.75 | 1.70 | 1.73 | -0.14 | -7.41% | 115 | 722 | 12.00% |
| SPY240712P00532500 | 2024-06-21 1:46PM EDT | 532.50 | 1.94 | 1.77 | 1.80 | -0.10 | -4.90% | 18 | 172 | 11.90% |
| SPY240712P00533000 | 2024-06-21 4:14PM EDT | 533.00 | 1.86 | 1.86 | 1.87 | -0.08 | -4.12% | 229 | 2,085 | 11.79% |
| SPY240712P00534000 | 2024-06-21 4:14PM EDT | 534.00 | 2.02 | 2.00 | 2.02 | -0.09 | -4.27% | 525 | 1,408 | 11.58% |
| SPY240712P00535000 | 2024-06-21 4:13PM EDT | 535.00 | 2.20 | 2.16 | 2.19 | -0.05 | -2.22% | 1,152 | 4,080 | 11.38% |
| SPY240712P00536000 | 2024-06-21 3:57PM EDT | 536.00 | 2.42 | 2.35 | 2.37 | -0.15 | -5.84% | 79 | 917 | 11.16% |
| SPY240712P00537000 | 2024-06-21 4:12PM EDT | 537.00 | 2.62 | 2.55 | 2.57 | -0.18 | -6.43% | 341 | 2,539 | 10.96% |
| SPY240712P00537500 | 2024-06-21 3:12PM EDT | 537.50 | 2.70 | 2.65 | 2.68 | +0.05 | +1.89% | 109 | 645 | 10.87% |
| SPY240712P00538000 | 2024-06-21 3:52PM EDT | 538.00 | 2.68 | 2.76 | 2.79 | -0.07 | -2.55% | 105 | 983 | 10.76% |
| SPY240712P00539000 | 2024-06-21 3:57PM EDT | 539.00 | 3.11 | 3.01 | 3.04 | +0.05 | +1.63% | 535 | 1,056 | 10.58% |
| SPY240712P00540000 | 2024-06-21 4:14PM EDT | 540.00 | 3.28 | 3.27 | 3.30 | -0.10 | -2.96% | 1,197 | 2,146 | 10.37% |
| SPY240712P00541000 | 2024-06-21 4:12PM EDT | 541.00 | 3.65 | 3.55 | 3.59 | 0.00 | - | 212 | 867 | 10.18% |
| SPY240712P00542000 | 2024-06-21 4:06PM EDT | 542.00 | 3.99 | 3.87 | 3.90 | +0.25 | +6.68% | 683 | 2,176 | 9.97% |
| SPY240712P00543000 | 2024-06-21 4:14PM EDT | 543.00 | 4.20 | 4.20 | 4.24 | -0.07 | -1.64% | 454 | 960 | 9.77% |
| SPY240712P00544000 | 2024-06-21 4:14PM EDT | 544.00 | 4.59 | 4.57 | 4.61 | -0.06 | -1.29% | 1,032 | 2,952 | 9.57% |
| SPY240712P00545000 | 2024-06-21 4:14PM EDT | 545.00 | 5.01 | 4.97 | 5.01 | -0.20 | -3.84% | 1,391 | 2,096 | 9.36% |
| SPY240712P00546000 | 2024-06-21 4:08PM EDT | 546.00 | 5.51 | 5.40 | 5.44 | -0.09 | -1.61% | 441 | 820 | 9.15% |
| SPY240712P00547000 | 2024-06-21 4:13PM EDT | 547.00 | 5.93 | 5.86 | 5.91 | -0.03 | -0.50% | 480 | 1,190 | 8.95% |
| SPY240712P00548000 | 2024-06-21 3:54PM EDT | 548.00 | 6.26 | 6.36 | 6.41 | -0.16 | -2.49% | 170 | 684 | 8.73% |
| SPY240712P00549000 | 2024-06-21 4:02PM EDT | 549.00 | 7.06 | 6.85 | 7.09 | -0.02 | -0.28% | 41 | 1,024 | 8.80% |
| SPY240712P00550000 | 2024-06-21 4:14PM EDT | 550.00 | 7.67 | 7.28 | 7.63 | +0.62 | +8.79% | 85 | 310 | 8.51% |
| SPY240712P00555000 | 2024-06-21 3:15PM EDT | 555.00 | 11.14 | 10.55 | 11.14 | +0.46 | +4.31% | 28 | 40 | 7.40% |
| SPY240712P00560000 | 2024-06-21 11:56AM EDT | 560.00 | 14.91 | 14.76 | 15.51 | -0.23 | -1.52% | 6 | 121 | 5.18% |
| SPY240712P00565000 | 2024-06-20 1:03PM EDT | 565.00 | 19.97 | 19.67 | 20.50 | 0.00 | - | 60 | 69 | 6.15% |
| SPY240712P00570000 | 2024-06-20 1:32PM EDT | 570.00 | 25.67 | 24.67 | 25.50 | 0.00 | - | 3 | 2 | 7.42% |
| SPY240712P00575000 | 2024-06-13 10:26AM EDT | 575.00 | 35.25 | 29.67 | 30.50 | 0.00 | - | 5 | 0 | 8.69% |
| SPY240712P00580000 | 2024-06-13 3:59PM EDT | 580.00 | 37.45 | 34.67 | 35.50 | 0.00 | - | 1 | 1 | 9.96% |
| SPY240712P00600000 | 2024-06-21 3:36PM EDT | 600.00 | 55.36 | 54.67 | 55.50 | -11.94 | -17.74% | 2 | 2 | 14.65% |
| SPY240712P00610000 | 2024-06-21 3:36PM EDT | 610.00 | 65.32 | 64.67 | 65.50 | -8.88 | -11.97% | 9 | 9 | 16.80% |
© 2024 Yahoo. Todos los derechos reservados.