Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.747,14 -638,11 (-1,07%)
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 comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719C00250000 | 2024-04-19 2:28PM EDT | 250.00 | 248.50 | 259.99 | 260.71 | 0.00 | - | 4 | 1 | 82.97% |
| SPY240719C00255000 | 2024-04-11 10:54AM EDT | 255.00 | 261.29 | 255.04 | 255.75 | 0.00 | - | - | 3 | 81.24% |
| SPY240719C00270000 | 2024-03-27 9:58AM EDT | 270.00 | 254.57 | 241.20 | 241.95 | 0.00 | - | 4 | 0 | 82.18% |
| SPY240719C00280000 | 2024-04-11 11:56AM EDT | 280.00 | 238.05 | 230.29 | 230.98 | 0.00 | - | - | 49 | 72.97% |
| SPY240719C00285000 | 2024-03-07 2:01PM EDT | 285.00 | 232.88 | 236.35 | 237.36 | 0.00 | - | - | 2 | 110.05% |
| SPY240719C00295000 | 2024-04-11 11:56AM EDT | 295.00 | 223.25 | 215.45 | 216.13 | 0.00 | - | - | 49 | 68.27% |
| SPY240719C00305000 | 2024-03-19 12:51PM EDT | 305.00 | 215.01 | 197.41 | 198.06 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240719C00310000 | 2024-01-29 4:02PM EDT | 310.00 | 185.74 | 199.55 | 200.38 | 0.00 | - | - | 3 | 58.25% |
| SPY240719C00315000 | 2024-01-29 4:02PM EDT | 315.00 | 180.89 | 194.61 | 195.41 | 0.00 | - | - | 3 | 56.91% |
| SPY240719C00320000 | 2024-04-01 9:32AM EDT | 320.00 | 207.94 | 190.74 | 191.40 | 0.00 | - | 2 | 76 | 60.80% |
| SPY240719C00325000 | 2024-03-14 11:23AM EDT | 325.00 | 193.12 | 189.48 | 190.15 | 0.00 | - | 2 | 75 | 72.45% |
| SPY240719C00335000 | 2024-04-11 10:04AM EDT | 335.00 | 183.04 | 175.93 | 176.58 | 0.00 | - | 50 | 50 | 56.52% |
| SPY240719C00340000 | 2024-04-01 11:53AM EDT | 340.00 | 186.05 | 170.99 | 171.64 | 0.00 | - | 2 | 28 | 55.09% |
| SPY240719C00345000 | 2024-03-18 2:12PM EDT | 345.00 | 174.88 | 159.10 | 160.05 | 0.00 | - | 2 | 80 | 0.00% |
| SPY240719C00350000 | 2024-01-29 4:02PM EDT | 350.00 | 147.13 | 160.54 | 161.24 | 0.00 | - | - | 10 | 50.11% |
| SPY240719C00355000 | 2024-03-28 12:44PM EDT | 355.00 | 173.50 | 156.23 | 156.87 | 0.00 | - | 2 | 9 | 51.06% |
| SPY240719C00360000 | 2024-04-24 10:17AM EDT | 360.00 | 149.91 | 151.32 | 151.96 | 0.00 | - | 3 | 126 | 50.85% |
| SPY240719C00365000 | 2024-04-24 10:18AM EDT | 365.00 | 144.99 | 146.41 | 147.05 | 0.00 | - | 2 | 3 | 49.51% |
| SPY240719C00370000 | 2024-04-25 4:05PM EDT | 370.00 | 141.16 | 141.51 | 142.14 | 0.00 | - | 1 | 18 | 48.17% |
| SPY240719C00375000 | 2024-04-24 2:11PM EDT | 375.00 | 134.89 | 136.60 | 137.23 | 0.00 | - | 2 | 3 | 46.83% |
| SPY240719C00380000 | 2024-04-25 2:45PM EDT | 380.00 | 131.90 | 131.70 | 132.33 | +6.10 | +4.85% | 1 | 85 | 45.51% |
| SPY240719C00385000 | 2024-04-24 10:18AM EDT | 385.00 | 125.40 | 126.81 | 127.42 | 0.00 | - | 2 | 191 | 44.17% |
| SPY240719C00390000 | 2024-04-24 10:31AM EDT | 390.00 | 120.74 | 121.91 | 122.53 | 0.00 | - | 1 | 79 | 42.87% |
| SPY240719C00395000 | 2024-04-26 2:00PM EDT | 395.00 | 118.53 | 117.02 | 117.63 | +10.23 | +9.45% | 6 | 85 | 41.54% |
| SPY240719C00400000 | 2024-04-24 9:32AM EDT | 400.00 | 110.70 | 112.14 | 112.75 | 0.00 | - | 4 | 19 | 40.26% |
| SPY240719C00405000 | 2024-03-28 12:38PM EDT | 405.00 | 124.76 | 107.26 | 107.86 | 0.00 | - | 3 | 23 | 38.95% |
| SPY240719C00410000 | 2024-04-22 11:48AM EDT | 410.00 | 92.18 | 102.39 | 102.99 | 0.00 | - | 6 | 87 | 37.67% |
| SPY240719C00415000 | 2024-04-26 3:44PM EDT | 415.00 | 98.33 | 97.53 | 98.12 | +8.79 | +9.82% | 1 | 171 | 36.38% |
| SPY240719C00420000 | 2024-04-24 3:23PM EDT | 420.00 | 90.66 | 92.68 | 93.27 | 0.00 | - | 1 | 505 | 35.13% |
| SPY240719C00425000 | 2024-04-23 10:17AM EDT | 425.00 | 83.85 | 87.84 | 88.43 | 0.00 | - | 3 | 370 | 33.88% |
| SPY240719C00430000 | 2024-04-25 11:40AM EDT | 430.00 | 75.24 | 83.02 | 83.60 | 0.00 | - | 3 | 659 | 32.62% |
| SPY240719C00435000 | 2024-04-25 11:42AM EDT | 435.00 | 70.51 | 78.22 | 78.79 | 0.00 | - | 3 | 612 | 31.39% |
| SPY240719C00440000 | 2024-04-25 1:04PM EDT | 440.00 | 68.11 | 73.44 | 74.00 | 0.00 | - | 22 | 246 | 30.17% |
| SPY240719C00445000 | 2024-04-24 10:51AM EDT | 445.00 | 66.74 | 68.68 | 69.24 | 0.00 | - | 5 | 503 | 28.97% |
| SPY240719C00450000 | 2024-04-26 10:29AM EDT | 450.00 | 64.40 | 63.96 | 64.51 | +7.83 | +13.84% | 7 | 809 | 27.79% |
| SPY240719C00455000 | 2024-04-26 10:09AM EDT | 455.00 | 60.06 | 59.28 | 59.82 | +2.70 | +4.71% | 1 | 737 | 26.63% |
| SPY240719C00460000 | 2024-04-23 10:13AM EDT | 460.00 | 55.33 | 54.64 | 55.17 | +3.97 | +7.73% | 4 | 711 | 25.49% |
| SPY240719C00461000 | 2024-04-25 11:40AM EDT | 461.00 | 46.64 | 53.72 | 54.25 | 0.00 | - | 23 | 229 | 25.27% |
| SPY240719C00462000 | 2024-04-25 11:33AM EDT | 462.00 | 45.30 | 52.80 | 53.33 | 0.00 | - | 1 | 160 | 25.04% |
| SPY240719C00463000 | 2024-04-18 1:46PM EDT | 463.00 | 46.64 | 51.89 | 52.41 | 0.00 | - | 1 | 178 | 24.82% |
| SPY240719C00464000 | 2024-04-25 1:52PM EDT | 464.00 | 47.20 | 50.97 | 51.49 | 0.00 | - | 2 | 185 | 24.59% |
| SPY240719C00465000 | 2024-04-25 11:42AM EDT | 465.00 | 43.07 | 50.06 | 50.58 | 0.00 | - | 5 | 382 | 24.38% |
| SPY240719C00466000 | 2024-04-12 2:49PM EDT | 466.00 | 53.70 | 49.15 | 49.67 | 0.00 | - | 2 | 214 | 24.16% |
| SPY240719C00467000 | 2024-04-26 9:37AM EDT | 467.00 | 47.13 | 48.25 | 48.76 | -17.24 | -26.78% | 1 | 25 | 23.94% |
| SPY240719C00468000 | 2024-04-22 12:16PM EDT | 468.00 | 40.07 | 47.34 | 47.85 | 0.00 | - | 5 | 93 | 23.71% |
| SPY240719C00469000 | 2024-04-25 9:55AM EDT | 469.00 | 38.49 | 46.44 | 46.95 | 0.00 | - | 21 | 163 | 23.50% |
| SPY240719C00470000 | 2024-04-25 3:39PM EDT | 470.00 | 41.96 | 45.55 | 46.05 | 0.00 | - | 3 | 521 | 23.28% |
| SPY240719C00471000 | 2024-04-22 12:15PM EDT | 471.00 | 37.46 | 44.65 | 45.16 | 0.00 | - | 2 | 44 | 23.07% |
| SPY240719C00472000 | 2024-04-26 12:10PM EDT | 472.00 | 44.14 | 43.77 | 44.27 | +3.58 | +8.83% | 2 | 774 | 22.86% |
| SPY240719C00473000 | 2024-04-19 1:00PM EDT | 473.00 | 35.96 | 42.88 | 43.38 | 0.00 | - | 5 | 108 | 22.65% |
| SPY240719C00474000 | 2024-04-25 11:33AM EDT | 474.00 | 35.08 | 42.00 | 42.49 | 0.00 | - | 1 | 61 | 22.43% |
| SPY240719C00475000 | 2024-04-26 2:19PM EDT | 475.00 | 42.15 | 41.12 | 41.61 | +5.68 | +15.57% | 2 | 248 | 22.23% |
| SPY240719C00476000 | 2024-04-26 3:04PM EDT | 476.00 | 41.09 | 40.25 | 40.73 | +7.28 | +21.53% | 4 | 1,530 | 22.02% |
| SPY240719C00477000 | 2024-03-18 2:41PM EDT | 477.00 | 49.47 | 35.49 | 36.07 | 0.00 | - | 2 | 15 | 16.70% |
| SPY240719C00478000 | 2024-04-23 4:03PM EDT | 478.00 | 37.08 | 38.51 | 38.99 | 0.00 | - | 8 | 430 | 21.61% |
| SPY240719C00479000 | 2024-04-25 9:57AM EDT | 479.00 | 30.28 | 37.66 | 38.13 | 0.00 | - | 20 | 334 | 21.41% |
| SPY240719C00480000 | 2024-04-26 12:08PM EDT | 480.00 | 37.01 | 36.80 | 37.27 | +3.61 | +10.81% | 1 | 1,220 | 21.21% |
| SPY240719C00481000 | 2024-04-26 12:19PM EDT | 481.00 | 36.71 | 35.95 | 36.41 | +7.27 | +24.69% | 4 | 53 | 21.00% |
| SPY240719C00482000 | 2024-03-14 11:58AM EDT | 482.00 | 44.67 | 40.37 | 40.77 | 0.00 | - | 1 | 152 | 26.95% |
| SPY240719C00483000 | 2024-04-24 1:48PM EDT | 483.00 | 33.44 | 34.26 | 34.72 | 0.00 | - | 8 | 137 | 20.61% |
| SPY240719C00484000 | 2024-04-16 11:29AM EDT | 484.00 | 33.50 | 33.43 | 33.88 | 0.00 | - | 2 | 8 | 20.42% |
| SPY240719C00485000 | 2024-04-26 2:04PM EDT | 485.00 | 33.60 | 32.60 | 33.04 | +3.95 | +13.32% | 6 | 2,298 | 20.22% |
| SPY240719C00486000 | 2024-04-26 9:50AM EDT | 486.00 | 31.65 | 31.78 | 32.22 | +6.05 | +23.63% | 1 | 78 | 20.03% |
| SPY240719C00487000 | 2024-04-25 1:24PM EDT | 487.00 | 26.27 | 30.96 | 31.39 | 0.00 | - | 1 | 1,447 | 19.83% |
| SPY240719C00488000 | 2024-04-25 10:52AM EDT | 488.00 | 23.82 | 30.17 | 30.58 | 0.00 | - | 1 | 847 | 19.65% |
| SPY240719C00489000 | 2024-04-25 3:37PM EDT | 489.00 | 26.39 | 29.36 | 29.77 | 0.00 | - | 4 | 66 | 19.46% |
| SPY240719C00490000 | 2024-04-26 3:23PM EDT | 490.00 | 29.72 | 28.56 | 28.97 | +6.37 | +27.28% | 70 | 1,344 | 19.28% |
| SPY240719C00491000 | 2024-04-26 9:50AM EDT | 491.00 | 27.65 | 27.77 | 28.17 | +6.14 | +28.54% | 1 | 336 | 19.09% |
| SPY240719C00492000 | 2024-04-25 9:55AM EDT | 492.00 | 20.90 | 26.99 | 27.38 | 0.00 | - | 246 | 406 | 18.91% |
| SPY240719C00493000 | 2024-04-26 12:13PM EDT | 493.00 | 26.53 | 26.21 | 26.60 | +4.00 | +17.75% | 1 | 329 | 18.73% |
| SPY240719C00494000 | 2024-04-25 1:33PM EDT | 494.00 | 21.56 | 25.44 | 25.83 | 0.00 | - | 111 | 495 | 18.56% |
| SPY240719C00495000 | 2024-04-26 10:06AM EDT | 495.00 | 24.77 | 24.71 | 25.07 | +0.02 | +0.08% | 12 | 1,000 | 18.39% |
| SPY240719C00496000 | 2024-04-26 11:55AM EDT | 496.00 | 24.50 | 24.05 | 24.17 | +2.51 | +11.41% | 1 | 378 | 18.06% |
| SPY240719C00497000 | 2024-04-26 3:30PM EDT | 497.00 | 24.34 | 23.31 | 23.42 | +3.87 | +18.91% | 10 | 707 | 17.89% |
| SPY240719C00498000 | 2024-04-26 3:03PM EDT | 498.00 | 23.26 | 22.57 | 22.68 | +3.48 | +17.59% | 46 | 317 | 17.72% |
| SPY240719C00499000 | 2024-04-26 10:04AM EDT | 499.00 | 22.18 | 21.85 | 21.95 | +3.36 | +17.85% | 27 | 449 | 17.55% |
| SPY240719C00500000 | 2024-04-26 3:35PM EDT | 500.00 | 21.37 | 21.13 | 21.23 | +0.37 | +1.76% | 193 | 6,110 | 17.39% |
| SPY240719C00501000 | 2024-04-26 12:26PM EDT | 501.00 | 21.01 | 20.43 | 20.52 | +3.23 | +18.17% | 8 | 798 | 17.23% |
| SPY240719C00502000 | 2024-04-26 10:10AM EDT | 502.00 | 20.21 | 19.73 | 19.82 | +2.32 | +12.97% | 8 | 1,958 | 17.07% |
| SPY240719C00503000 | 2024-04-26 3:54PM EDT | 503.00 | 19.46 | 19.05 | 19.13 | +3.21 | +19.75% | 61 | 557 | 16.91% |
| SPY240719C00504000 | 2024-04-26 12:46PM EDT | 504.00 | 19.12 | 18.37 | 18.45 | +0.75 | +4.08% | 9 | 791 | 16.75% |
| SPY240719C00505000 | 2024-04-26 4:14PM EDT | 505.00 | 17.71 | 17.71 | 17.79 | +0.01 | +0.06% | 115 | 1,794 | 16.61% |
| SPY240719C00506000 | 2024-04-26 4:09PM EDT | 506.00 | 17.20 | 17.06 | 17.13 | +0.19 | +1.12% | 52 | 1,193 | 16.46% |
| SPY240719C00507000 | 2024-04-26 3:03PM EDT | 507.00 | 17.11 | 16.42 | 16.49 | +2.97 | +21.00% | 89 | 747 | 16.32% |
| SPY240719C00508000 | 2024-04-26 3:56PM EDT | 508.00 | 15.97 | 15.79 | 15.86 | +2.52 | +18.74% | 75 | 864 | 16.17% |
| SPY240719C00509000 | 2024-04-26 3:48PM EDT | 509.00 | 15.40 | 15.17 | 15.24 | +2.10 | +15.79% | 93 | 1,164 | 16.03% |
| SPY240719C00510000 | 2024-04-26 4:00PM EDT | 510.00 | 14.65 | 14.56 | 14.63 | +0.15 | +1.03% | 704 | 5,360 | 15.89% |
| SPY240719C00511000 | 2024-04-26 3:08PM EDT | 511.00 | 14.25 | 13.97 | 14.04 | +2.54 | +21.69% | 88 | 6,871 | 15.76% |
| SPY240719C00512000 | 2024-04-26 3:57PM EDT | 512.00 | 13.61 | 13.39 | 13.46 | +2.30 | +20.34% | 11 | 2,109 | 15.63% |
| SPY240719C00513000 | 2024-04-26 3:08PM EDT | 513.00 | 13.49 | 12.82 | 12.89 | +2.66 | +24.56% | 14 | 2,022 | 15.49% |
| SPY240719C00514000 | 2024-04-26 3:54PM EDT | 514.00 | 12.58 | 12.26 | 12.33 | +2.24 | +21.66% | 505 | 2,040 | 15.36% |
| SPY240719C00515000 | 2024-04-26 3:51PM EDT | 515.00 | 11.81 | 11.72 | 11.79 | +0.19 | +1.64% | 176 | 12,385 | 15.24% |
| SPY240719C00516000 | 2024-04-26 3:52PM EDT | 516.00 | 11.50 | 11.19 | 11.26 | +0.40 | +3.60% | 21 | 3,007 | 15.11% |
| SPY240719C00517000 | 2024-04-26 3:03PM EDT | 517.00 | 11.21 | 10.68 | 10.75 | +2.06 | +22.51% | 15 | 2,744 | 14.99% |
| SPY240719C00518000 | 2024-04-26 3:11PM EDT | 518.00 | 10.83 | 10.18 | 10.25 | +2.35 | +27.71% | 248 | 690 | 14.87% |
| SPY240719C00519000 | 2024-04-26 3:15PM EDT | 519.00 | 10.30 | 9.69 | 9.76 | +2.04 | +24.70% | 16 | 1,120 | 14.75% |
| SPY240719C00520000 | 2024-04-26 3:52PM EDT | 520.00 | 9.48 | 9.22 | 9.29 | +0.27 | +2.93% | 139 | 5,263 | 14.64% |
| SPY240719C00521000 | 2024-04-26 3:03PM EDT | 521.00 | 9.21 | 8.76 | 8.83 | +1.71 | +22.80% | 51 | 1,795 | 14.52% |
| SPY240719C00522000 | 2024-04-26 3:03PM EDT | 522.00 | 8.78 | 8.32 | 8.38 | +0.44 | +5.28% | 8 | 1,322 | 14.41% |
| SPY240719C00523000 | 2024-04-26 3:08PM EDT | 523.00 | 8.43 | 7.89 | 7.95 | +0.56 | +7.12% | 4 | 2,098 | 14.30% |
| SPY240719C00524000 | 2024-04-26 3:59PM EDT | 524.00 | 7.68 | 7.48 | 7.54 | +1.88 | +32.41% | 540 | 7,908 | 14.20% |
| SPY240719C00525000 | 2024-04-26 3:51PM EDT | 525.00 | 7.37 | 7.08 | 7.14 | +0.22 | +3.08% | 105 | 3,209 | 14.10% |
| SPY240719C00526000 | 2024-04-26 3:30PM EDT | 526.00 | 7.19 | 6.69 | 6.75 | +2.64 | +58.02% | 3 | 1,949 | 13.99% |
| SPY240719C00527000 | 2024-04-26 3:57PM EDT | 527.00 | 6.47 | 6.32 | 6.38 | +1.60 | +32.85% | 8 | 1,048 | 13.90% |
| SPY240719C00528000 | 2024-04-26 3:59PM EDT | 528.00 | 6.15 | 5.96 | 6.02 | +1.19 | +23.99% | 78 | 608 | 13.80% |
| SPY240719C00529000 | 2024-04-26 3:08PM EDT | 529.00 | 6.06 | 5.62 | 5.67 | +2.11 | +53.42% | 3 | 4,204 | 13.70% |
| SPY240719C00530000 | 2024-04-26 3:38PM EDT | 530.00 | 5.65 | 5.29 | 5.34 | +0.40 | +7.62% | 483 | 9,962 | 13.61% |
| SPY240719C00531000 | 2024-04-26 3:39PM EDT | 531.00 | 5.30 | 4.97 | 5.03 | +1.55 | +41.33% | 26 | 1,071 | 13.53% |
| SPY240719C00532000 | 2024-04-26 3:12PM EDT | 532.00 | 5.08 | 4.67 | 4.73 | +1.61 | +46.40% | 17 | 611 | 13.44% |
| SPY240719C00533000 | 2024-04-26 3:57PM EDT | 533.00 | 4.53 | 4.38 | 4.44 | +1.05 | +30.17% | 153 | 5,185 | 13.36% |
| SPY240719C00534000 | 2024-04-26 11:27AM EDT | 534.00 | 4.27 | 4.11 | 4.16 | +1.47 | +52.50% | 1 | 414 | 13.27% |
| SPY240719C00535000 | 2024-04-26 4:08PM EDT | 535.00 | 3.91 | 3.85 | 3.90 | +0.05 | +1.30% | 239 | 11,988 | 13.20% |
| SPY240719C00536000 | 2024-04-26 4:08PM EDT | 536.00 | 3.66 | 3.60 | 3.65 | +0.96 | +35.56% | 26 | 813 | 13.12% |
| SPY240719C00537000 | 2024-04-26 3:46PM EDT | 537.00 | 3.56 | 3.36 | 3.41 | +1.07 | +42.97% | 58 | 478 | 13.04% |
| SPY240719C00538000 | 2024-04-26 3:19PM EDT | 538.00 | 3.44 | 3.14 | 3.19 | +1.09 | +46.38% | 16 | 734 | 12.98% |
| SPY240719C00539000 | 2024-04-26 3:27PM EDT | 539.00 | 3.24 | 2.92 | 2.97 | +0.98 | +43.36% | 169 | 1,165 | 12.89% |
| SPY240719C00540000 | 2024-04-26 4:14PM EDT | 540.00 | 2.77 | 2.73 | 2.77 | +0.61 | +28.24% | 363 | 12,903 | 12.83% |
| SPY240719C00545000 | 2024-04-26 3:53PM EDT | 545.00 | 2.00 | 1.88 | 1.91 | +0.12 | +6.38% | 499 | 6,937 | 12.51% |
| SPY240719C00550000 | 2024-04-26 4:12PM EDT | 550.00 | 1.30 | 1.27 | 1.29 | 0.00 | - | 740 | 3,490 | 12.25% |
| SPY240719C00555000 | 2024-04-26 3:14PM EDT | 555.00 | 0.89 | 0.83 | 0.86 | +0.22 | +32.84% | 234 | 6,304 | 12.06% |
| SPY240719C00560000 | 2024-04-26 10:56AM EDT | 560.00 | 0.66 | 0.54 | 0.56 | +0.09 | +15.79% | 63 | 3,913 | 11.90% |
| SPY240719C00565000 | 2024-04-26 3:53PM EDT | 565.00 | 0.38 | 0.36 | 0.38 | -0.01 | -2.56% | 63 | 4,585 | 11.89% |
| SPY240719C00570000 | 2024-04-26 1:34PM EDT | 570.00 | 0.29 | 0.24 | 0.26 | +0.10 | +52.63% | 26 | 6,467 | 11.94% |
| SPY240719C00575000 | 2024-04-26 1:07PM EDT | 575.00 | 0.20 | 0.17 | 0.18 | +0.05 | +33.33% | 152 | 2,382 | 12.01% |
| SPY240719C00580000 | 2024-04-26 3:24PM EDT | 580.00 | 0.14 | 0.12 | 0.13 | +0.02 | +16.67% | 18 | 2,164 | 12.16% |
| SPY240719C00585000 | 2024-04-26 11:34AM EDT | 585.00 | 0.11 | 0.09 | 0.10 | +0.03 | +37.50% | 10 | 3,879 | 12.43% |
| SPY240719C00590000 | 2024-04-26 3:58PM EDT | 590.00 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 14 | 2,567 | 12.75% |
| SPY240719C00595000 | 2024-04-24 2:30PM EDT | 595.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 49 | 2,262 | 13.14% |
| SPY240719C00600000 | 2024-04-26 12:41PM EDT | 600.00 | 0.06 | 0.04 | 0.05 | +0.01 | +20.00% | 74 | 15,757 | 13.28% |
| SPY240719C00605000 | 2024-04-22 10:50AM EDT | 605.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 2,216 | 13.87% |
| SPY240719C00610000 | 2024-04-26 10:52AM EDT | 610.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 72 | 3,071 | 14.06% |
| SPY240719C00615000 | 2024-04-26 9:47AM EDT | 615.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 50 | 2,751 | 14.26% |
| SPY240719C00620000 | 2024-04-23 1:31PM EDT | 620.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 25 | 817 | 14.75% |
| SPY240719C00625000 | 2024-04-23 1:57PM EDT | 625.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 118 | 15.33% |
| SPY240719C00630000 | 2024-04-19 2:07PM EDT | 630.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 99 | 15.24% |
| SPY240719C00635000 | 2024-04-24 2:05PM EDT | 635.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 539 | 15.82% |
| SPY240719C00640000 | 2024-04-25 2:48PM EDT | 640.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 2,194 | 16.21% |
| SPY240719C00645000 | 2024-04-16 2:29PM EDT | 645.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 1,378 | 16.80% |
| SPY240719C00650000 | 2024-04-26 2:38PM EDT | 650.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 5,207 | 17.19% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719P00250000 | 2024-04-26 4:06PM EDT | 250.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 3 | 3,145 | 54.00% |
| SPY240719P00255000 | 2024-04-26 2:22PM EDT | 255.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 152 | 14,936 | 52.54% |
| SPY240719P00260000 | 2024-04-24 11:20AM EDT | 260.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 21 | 4,883 | 51.76% |
| SPY240719P00265000 | 2024-04-24 3:28PM EDT | 265.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 370 | 506 | 50.68% |
| SPY240719P00270000 | 2024-04-24 11:40AM EDT | 270.00 | 0.12 | 0.10 | 0.11 | 0.00 | - | 123 | 313 | 49.81% |
| SPY240719P00275000 | 2024-04-25 10:32AM EDT | 275.00 | 0.14 | 0.11 | 0.12 | 0.00 | - | 1 | 59 | 48.93% |
| SPY240719P00280000 | 2024-04-25 9:51AM EDT | 280.00 | 0.16 | 0.12 | 0.13 | 0.00 | - | 2 | 2,557 | 47.95% |
| SPY240719P00285000 | 2024-04-25 3:57PM EDT | 285.00 | 0.15 | 0.13 | 0.15 | 0.00 | - | 2 | 685 | 47.36% |
| SPY240719P00290000 | 2024-04-25 1:26PM EDT | 290.00 | 0.17 | 0.14 | 0.16 | 0.00 | - | 32 | 516 | 46.39% |
| SPY240719P00295000 | 2024-04-25 4:01PM EDT | 295.00 | 0.17 | 0.15 | 0.17 | 0.00 | - | 35 | 658 | 45.41% |
| SPY240719P00300000 | 2024-04-26 11:56AM EDT | 300.00 | 0.17 | 0.17 | 0.18 | 0.00 | - | 161 | 2,802 | 44.43% |
| SPY240719P00305000 | 2024-04-26 3:19PM EDT | 305.00 | 0.18 | 0.18 | 0.20 | -0.01 | -5.26% | 10 | 547 | 43.70% |
| SPY240719P00310000 | 2024-04-26 11:14AM EDT | 310.00 | 0.20 | 0.19 | 0.21 | -0.03 | -13.04% | 10 | 88 | 42.68% |
| SPY240719P00315000 | 2024-04-26 9:39AM EDT | 315.00 | 0.20 | 0.21 | 0.22 | -0.09 | -31.03% | 1 | 502 | 41.65% |
| SPY240719P00320000 | 2024-04-25 11:31AM EDT | 320.00 | 0.29 | 0.22 | 0.24 | 0.00 | - | 3 | 629 | 40.82% |
| SPY240719P00325000 | 2024-04-25 10:19AM EDT | 325.00 | 0.24 | 0.24 | 0.26 | -0.07 | -22.58% | 4 | 766 | 39.99% |
| SPY240719P00330000 | 2024-04-22 9:49AM EDT | 330.00 | 0.43 | 0.26 | 0.27 | 0.00 | - | 2 | 3,700 | 38.97% |
| SPY240719P00335000 | 2024-04-19 4:06PM EDT | 335.00 | 0.57 | 0.28 | 0.29 | 0.00 | - | 864 | 819 | 38.09% |
| SPY240719P00340000 | 2024-04-23 9:34AM EDT | 340.00 | 0.31 | 0.30 | 0.31 | -0.07 | -18.42% | 1 | 134 | 37.21% |
| SPY240719P00345000 | 2024-04-23 2:01PM EDT | 345.00 | 0.36 | 0.32 | 0.33 | 0.00 | - | 3 | 338 | 36.28% |
| SPY240719P00350000 | 2024-04-26 3:39PM EDT | 350.00 | 0.34 | 0.34 | 0.36 | -0.11 | -24.44% | 126 | 2,901 | 35.50% |
| SPY240719P00355000 | 2024-04-26 9:30AM EDT | 355.00 | 0.38 | 0.36 | 0.38 | -0.03 | -7.32% | 5 | 652 | 34.57% |
| SPY240719P00360000 | 2024-04-26 2:29PM EDT | 360.00 | 0.39 | 0.39 | 0.40 | -0.07 | -15.22% | 5 | 1,851 | 33.62% |
| SPY240719P00365000 | 2024-04-26 1:39PM EDT | 365.00 | 0.40 | 0.41 | 0.43 | -0.08 | -16.67% | 100 | 996 | 32.78% |
| SPY240719P00370000 | 2024-04-26 1:36PM EDT | 370.00 | 0.42 | 0.44 | 0.46 | -0.09 | -17.65% | 104 | 576 | 31.91% |
| SPY240719P00375000 | 2024-04-24 10:40AM EDT | 375.00 | 0.53 | 0.47 | 0.49 | 0.00 | - | 4 | 5,614 | 31.03% |
| SPY240719P00380000 | 2024-04-26 12:57PM EDT | 380.00 | 0.49 | 0.50 | 0.52 | -0.11 | -18.33% | 4 | 6,641 | 30.13% |
| SPY240719P00385000 | 2024-04-26 1:18PM EDT | 385.00 | 0.53 | 0.54 | 0.56 | -0.06 | -10.17% | 163 | 296 | 29.29% |
| SPY240719P00390000 | 2024-04-26 9:40AM EDT | 390.00 | 0.59 | 0.58 | 0.60 | -0.07 | -10.61% | 51 | 638 | 28.43% |
| SPY240719P00395000 | 2024-04-26 9:30AM EDT | 395.00 | 0.66 | 0.62 | 0.64 | -0.08 | -10.81% | 11 | 921 | 27.54% |
| SPY240719P00400000 | 2024-04-26 4:09PM EDT | 400.00 | 0.68 | 0.67 | 0.69 | -0.04 | -5.56% | 133 | 12,800 | 26.71% |
| SPY240719P00405000 | 2024-04-26 9:50AM EDT | 405.00 | 0.75 | 0.73 | 0.75 | -0.04 | -5.06% | 11 | 5,347 | 25.90% |
| SPY240719P00410000 | 2024-04-26 3:10PM EDT | 410.00 | 0.79 | 0.79 | 0.81 | -0.18 | -18.56% | 124 | 3,286 | 25.07% |
| SPY240719P00415000 | 2024-04-26 3:53PM EDT | 415.00 | 0.88 | 0.86 | 0.88 | -0.07 | -7.37% | 108 | 1,560 | 24.26% |
| SPY240719P00420000 | 2024-04-26 3:52PM EDT | 420.00 | 0.95 | 0.95 | 0.96 | -0.10 | -9.52% | 227 | 2,334 | 23.45% |
| SPY240719P00425000 | 2024-04-26 1:00PM EDT | 425.00 | 1.03 | 1.04 | 1.06 | -0.26 | -20.16% | 27 | 3,738 | 22.69% |
| SPY240719P00430000 | 2024-04-26 3:44PM EDT | 430.00 | 1.16 | 1.15 | 1.17 | -0.31 | -21.09% | 1,684 | 5,778 | 21.93% |
| SPY240719P00435000 | 2024-04-26 3:29PM EDT | 435.00 | 1.24 | 1.28 | 1.30 | -0.16 | -11.43% | 2,148 | 3,512 | 21.18% |
| SPY240719P00440000 | 2024-04-26 3:59PM EDT | 440.00 | 1.43 | 1.43 | 1.45 | -0.25 | -14.88% | 348 | 1,681 | 20.44% |
| SPY240719P00445000 | 2024-04-26 4:13PM EDT | 445.00 | 1.60 | 1.61 | 1.63 | -0.18 | -10.11% | 19 | 3,909 | 19.72% |
| SPY240719P00450000 | 2024-04-26 4:04PM EDT | 450.00 | 1.82 | 1.82 | 1.85 | -0.14 | -7.14% | 535 | 5,836 | 19.04% |
| SPY240719P00455000 | 2024-04-26 4:02PM EDT | 455.00 | 2.08 | 2.08 | 2.10 | -0.14 | -6.31% | 71 | 9,764 | 18.34% |
| SPY240719P00460000 | 2024-04-26 3:10PM EDT | 460.00 | 2.29 | 2.38 | 2.40 | -0.18 | -7.29% | 121 | 5,579 | 17.65% |
| SPY240719P00461000 | 2024-04-26 10:28AM EDT | 461.00 | 2.50 | 2.44 | 2.47 | -0.64 | -20.38% | 1 | 1,352 | 17.52% |
| SPY240719P00462000 | 2024-04-26 3:45PM EDT | 462.00 | 2.50 | 2.51 | 2.54 | -1.04 | -29.38% | 78 | 763 | 17.39% |
| SPY240719P00463000 | 2024-04-26 2:53PM EDT | 463.00 | 2.55 | 2.58 | 2.62 | -0.18 | -6.59% | 3 | 1,127 | 17.27% |
| SPY240719P00464000 | 2024-04-26 11:49AM EDT | 464.00 | 2.61 | 2.65 | 2.69 | -0.84 | -24.35% | 26 | 912 | 17.13% |
| SPY240719P00465000 | 2024-04-26 4:00PM EDT | 465.00 | 2.75 | 2.73 | 2.77 | -0.17 | -5.82% | 668 | 32,656 | 17.01% |
| SPY240719P00466000 | 2024-04-26 3:27PM EDT | 466.00 | 2.70 | 2.81 | 2.85 | -1.77 | -39.60% | 680 | 1,176 | 16.87% |
| SPY240719P00467000 | 2024-04-26 3:45PM EDT | 467.00 | 2.88 | 2.89 | 2.93 | -0.70 | -19.55% | 1 | 1,127 | 16.73% |
| SPY240719P00468000 | 2024-04-26 2:32PM EDT | 468.00 | 3.00 | 2.97 | 3.02 | -0.17 | -5.36% | 54 | 980 | 16.61% |
| SPY240719P00469000 | 2024-04-26 3:47PM EDT | 469.00 | 3.06 | 3.06 | 3.11 | -1.01 | -24.82% | 21 | 1,314 | 16.48% |
| SPY240719P00470000 | 2024-04-26 4:06PM EDT | 470.00 | 3.15 | 3.16 | 3.20 | -0.22 | -6.53% | 607 | 15,842 | 16.34% |
| SPY240719P00471000 | 2024-04-26 11:03AM EDT | 471.00 | 3.23 | 3.25 | 3.30 | -1.84 | -36.29% | 10 | 1,655 | 16.22% |
| SPY240719P00472000 | 2024-04-26 3:49PM EDT | 472.00 | 3.29 | 3.36 | 3.40 | -1.81 | -35.49% | 21 | 1,855 | 16.09% |
| SPY240719P00473000 | 2024-04-26 11:19AM EDT | 473.00 | 3.36 | 3.46 | 3.50 | -1.10 | -24.66% | 46 | 9,804 | 15.95% |
| SPY240719P00474000 | 2024-04-26 3:30PM EDT | 474.00 | 3.43 | 3.56 | 3.61 | -1.29 | -27.33% | 13 | 1,656 | 15.83% |
| SPY240719P00475000 | 2024-04-26 4:12PM EDT | 475.00 | 3.70 | 3.67 | 3.72 | -0.22 | -5.61% | 322 | 8,421 | 15.70% |
| SPY240719P00476000 | 2024-04-26 3:43PM EDT | 476.00 | 3.72 | 3.78 | 3.84 | -0.35 | -8.60% | 124 | 1,769 | 15.57% |
| SPY240719P00477000 | 2024-04-26 3:58PM EDT | 477.00 | 3.91 | 3.90 | 3.96 | -1.35 | -25.67% | 138 | 850 | 15.45% |
| SPY240719P00478000 | 2024-04-26 3:28PM EDT | 478.00 | 3.88 | 4.03 | 4.08 | -1.39 | -26.38% | 17 | 739 | 15.31% |
| SPY240719P00479000 | 2024-04-26 3:24PM EDT | 479.00 | 4.00 | 4.17 | 4.21 | -1.77 | -30.68% | 19 | 6,802 | 15.18% |
| SPY240719P00480000 | 2024-04-26 4:10PM EDT | 480.00 | 4.28 | 4.30 | 4.35 | -0.19 | -4.25% | 882 | 9,611 | 15.06% |
| SPY240719P00481000 | 2024-04-26 4:12PM EDT | 481.00 | 4.43 | 4.43 | 4.49 | -1.74 | -28.20% | 21 | 403 | 14.94% |
| SPY240719P00482000 | 2024-04-26 3:58PM EDT | 482.00 | 4.56 | 4.58 | 4.63 | -1.33 | -22.58% | 593 | 6,573 | 14.80% |
| SPY240719P00483000 | 2024-04-26 3:28PM EDT | 483.00 | 4.54 | 4.73 | 4.78 | -1.55 | -25.45% | 12 | 924 | 14.68% |
| SPY240719P00484000 | 2024-04-26 3:21PM EDT | 484.00 | 4.72 | 4.88 | 4.94 | -1.50 | -24.12% | 16 | 302 | 14.55% |
| SPY240719P00485000 | 2024-04-26 4:04PM EDT | 485.00 | 5.08 | 5.05 | 5.10 | -0.19 | -3.61% | 306 | 10,403 | 14.43% |
| SPY240719P00486000 | 2024-04-26 3:55PM EDT | 486.00 | 5.20 | 5.22 | 5.27 | -1.34 | -20.49% | 16 | 1,228 | 14.30% |
| SPY240719P00487000 | 2024-04-26 2:55PM EDT | 487.00 | 5.34 | 5.39 | 5.45 | -1.40 | -20.77% | 52 | 1,326 | 14.18% |
| SPY240719P00488000 | 2024-04-26 3:58PM EDT | 488.00 | 5.58 | 5.57 | 5.63 | -1.41 | -20.17% | 31 | 3,505 | 14.06% |
| SPY240719P00489000 | 2024-04-26 12:23PM EDT | 489.00 | 5.79 | 5.75 | 5.82 | -1.53 | -20.90% | 7 | 535 | 13.93% |
| SPY240719P00490000 | 2024-04-26 3:58PM EDT | 490.00 | 5.97 | 5.96 | 6.01 | -0.27 | -4.33% | 1,756 | 7,794 | 13.80% |
| SPY240719P00491000 | 2024-04-26 3:47PM EDT | 491.00 | 6.13 | 6.16 | 6.22 | -1.35 | -18.05% | 17 | 1,276 | 13.68% |
| SPY240719P00492000 | 2024-04-26 3:44PM EDT | 492.00 | 6.35 | 6.38 | 6.43 | -1.72 | -21.31% | 274 | 2,215 | 13.56% |
| SPY240719P00493000 | 2024-04-26 3:44PM EDT | 493.00 | 6.58 | 6.59 | 6.65 | -1.45 | -18.06% | 23 | 779 | 13.44% |
| SPY240719P00494000 | 2024-04-26 2:03PM EDT | 494.00 | 6.67 | 6.82 | 6.88 | -1.96 | -22.71% | 35 | 854 | 13.32% |
| SPY240719P00495000 | 2024-04-26 4:07PM EDT | 495.00 | 7.03 | 7.06 | 7.12 | -0.39 | -5.26% | 813 | 4,736 | 13.20% |
| SPY240719P00496000 | 2024-04-26 3:49PM EDT | 496.00 | 7.34 | 7.30 | 7.36 | -0.10 | -1.34% | 132 | 849 | 13.07% |
| SPY240719P00497000 | 2024-04-26 3:32PM EDT | 497.00 | 7.30 | 7.56 | 7.62 | -1.00 | -12.05% | 56 | 1,391 | 12.95% |
| SPY240719P00498000 | 2024-04-26 2:33PM EDT | 498.00 | 7.71 | 7.82 | 7.89 | -2.23 | -22.43% | 64 | 1,138 | 12.83% |
| SPY240719P00499000 | 2024-04-26 3:56PM EDT | 499.00 | 8.10 | 8.09 | 8.16 | -1.75 | -17.77% | 513 | 2,549 | 12.70% |
| SPY240719P00500000 | 2024-04-26 4:07PM EDT | 500.00 | 8.37 | 8.38 | 8.45 | -0.40 | -4.56% | 1,035 | 9,576 | 12.58% |
| SPY240719P00501000 | 2024-04-26 1:44PM EDT | 501.00 | 8.75 | 8.68 | 8.74 | -0.35 | -3.85% | 116 | 4,720 | 12.46% |
| SPY240719P00502000 | 2024-04-26 1:11PM EDT | 502.00 | 8.67 | 8.98 | 9.05 | -2.56 | -22.80% | 32 | 2,099 | 12.34% |
| SPY240719P00503000 | 2024-04-26 3:05PM EDT | 503.00 | 9.00 | 9.30 | 9.37 | -0.72 | -7.41% | 13 | 1,300 | 12.22% |
| SPY240719P00504000 | 2024-04-26 3:47PM EDT | 504.00 | 9.51 | 9.63 | 9.70 | -0.47 | -4.71% | 58 | 2,261 | 12.09% |
| SPY240719P00505000 | 2024-04-26 4:00PM EDT | 505.00 | 10.02 | 9.97 | 10.04 | -0.87 | -7.99% | 377 | 4,952 | 11.97% |
| SPY240719P00506000 | 2024-04-26 4:01PM EDT | 506.00 | 10.35 | 10.33 | 10.40 | -0.34 | -3.18% | 320 | 1,111 | 11.85% |
| SPY240719P00507000 | 2024-04-26 3:40PM EDT | 507.00 | 10.40 | 10.70 | 10.77 | -0.70 | -6.31% | 55 | 8,166 | 11.73% |
| SPY240719P00508000 | 2024-04-26 4:12PM EDT | 508.00 | 11.04 | 11.07 | 11.15 | -0.52 | -4.50% | 246 | 1,097 | 11.61% |
| SPY240719P00509000 | 2024-04-26 4:01PM EDT | 509.00 | 11.50 | 11.46 | 11.54 | -2.52 | -17.97% | 346 | 670 | 11.48% |
| SPY240719P00510000 | 2024-04-26 3:57PM EDT | 510.00 | 11.85 | 11.87 | 11.95 | -0.51 | -4.13% | 391 | 4,556 | 11.36% |
| SPY240719P00511000 | 2024-04-26 4:05PM EDT | 511.00 | 12.25 | 12.29 | 12.37 | -2.75 | -18.33% | 124 | 4,116 | 11.23% |
| SPY240719P00512000 | 2024-04-26 3:54PM EDT | 512.00 | 12.57 | 12.72 | 12.80 | -5.80 | -31.57% | 438 | 1,130 | 11.10% |
| SPY240719P00513000 | 2024-04-26 2:49PM EDT | 513.00 | 12.89 | 13.17 | 13.25 | -5.61 | -30.32% | 76 | 563 | 10.97% |
| SPY240719P00514000 | 2024-04-26 4:07PM EDT | 514.00 | 13.61 | 13.63 | 13.71 | -5.39 | -28.37% | 10 | 665 | 10.84% |
| SPY240719P00515000 | 2024-04-26 3:57PM EDT | 515.00 | 14.10 | 14.11 | 14.19 | -0.34 | -2.35% | 481 | 3,008 | 10.71% |
| SPY240719P00516000 | 2024-04-26 12:34PM EDT | 516.00 | 14.36 | 14.60 | 14.68 | -4.81 | -25.09% | 103 | 1,672 | 10.57% |
| SPY240719P00517000 | 2024-04-26 12:30PM EDT | 517.00 | 14.96 | 15.11 | 15.19 | -3.31 | -18.12% | 5 | 1,859 | 10.44% |
| SPY240719P00518000 | 2024-04-26 12:33PM EDT | 518.00 | 15.44 | 15.61 | 15.77 | -0.49 | -3.08% | 3 | 1,384 | 10.36% |
| SPY240719P00519000 | 2024-04-25 11:51AM EDT | 519.00 | 22.31 | 16.03 | 16.35 | 0.00 | - | 1 | 2,873 | 10.27% |
| SPY240719P00520000 | 2024-04-26 3:37PM EDT | 520.00 | 16.20 | 16.59 | 16.92 | -0.85 | -4.99% | 13 | 3,803 | 10.14% |
| SPY240719P00521000 | 2024-04-26 4:12PM EDT | 521.00 | 17.23 | 17.16 | 17.53 | -6.53 | -27.48% | 1 | 1,769 | 10.04% |
| SPY240719P00522000 | 2024-04-26 12:07PM EDT | 522.00 | 18.01 | 17.75 | 18.12 | -1.52 | -7.78% | 5 | 1,663 | 9.90% |
| SPY240719P00523000 | 2024-04-26 3:52PM EDT | 523.00 | 18.23 | 18.36 | 18.74 | -1.77 | -8.85% | 3 | 1,055 | 9.77% |
| SPY240719P00524000 | 2024-04-25 1:25PM EDT | 524.00 | 24.68 | 18.98 | 19.37 | 0.00 | - | 2 | 478 | 9.63% |
| SPY240719P00525000 | 2024-04-26 12:07PM EDT | 525.00 | 19.71 | 19.63 | 19.99 | -3.59 | -15.41% | 10 | 804 | 9.45% |
| SPY240719P00526000 | 2024-04-26 9:52AM EDT | 526.00 | 20.60 | 20.28 | 20.66 | -5.56 | -21.25% | 1 | 666 | 9.30% |
| SPY240719P00527000 | 2024-04-26 10:09AM EDT | 527.00 | 21.00 | 20.97 | 21.34 | -8.19 | -28.06% | 1 | 233 | 9.15% |
| SPY240719P00528000 | 2024-04-26 9:40AM EDT | 528.00 | 22.67 | 21.66 | 22.08 | -8.43 | -27.11% | 3 | 161 | 9.05% |
| SPY240719P00529000 | 2024-04-26 9:52AM EDT | 529.00 | 22.69 | 22.37 | 22.78 | -10.78 | -32.21% | 2 | 240 | 8.86% |
| SPY240719P00530000 | 2024-04-26 4:00PM EDT | 530.00 | 23.28 | 23.11 | 23.55 | -7.60 | -24.61% | 15 | 572 | 8.75% |
| SPY240719P00531000 | 2024-04-26 3:23PM EDT | 531.00 | 23.04 | 23.87 | 24.31 | -4.24 | -15.54% | 18 | 217 | 8.59% |
| SPY240719P00532000 | 2024-04-23 11:56AM EDT | 532.00 | 28.14 | 24.64 | 25.10 | 0.00 | - | 1 | 1,204 | 8.45% |
| SPY240719P00533000 | 2024-04-26 1:23PM EDT | 533.00 | 24.67 | 25.43 | 25.89 | -2.47 | -9.10% | 1 | 1,204 | 8.27% |
| SPY240719P00534000 | 2024-04-24 4:06PM EDT | 534.00 | 30.00 | 26.24 | 26.71 | 0.00 | - | 2 | 1,458 | 8.11% |
| SPY240719P00535000 | 2024-04-26 3:22PM EDT | 535.00 | 26.34 | 27.07 | 27.55 | -5.51 | -17.30% | 1 | 25 | 7.95% |
| SPY240719P00536000 | 2024-04-26 1:16PM EDT | 536.00 | 27.08 | 27.92 | 28.42 | -6.42 | -19.16% | 5 | 6 | 7.82% |
| SPY240719P00537000 | 2024-04-23 3:52PM EDT | 537.00 | 31.52 | 28.79 | 29.30 | 0.00 | - | 4 | 2 | 7.67% |
| SPY240719P00538000 | 2024-04-17 10:03AM EDT | 538.00 | 33.68 | 29.69 | 30.20 | 0.00 | - | 2 | 0 | 7.54% |
| SPY240719P00539000 | 2024-04-17 10:03AM EDT | 539.00 | 34.59 | 30.60 | 31.15 | 0.00 | - | 2 | 1 | 7.56% |
| SPY240719P00540000 | 2024-04-26 3:22PM EDT | 540.00 | 30.72 | 31.53 | 32.10 | -5.69 | -15.63% | 4 | 0 | 7.56% |
| SPY240719P00545000 | 2024-04-23 2:32PM EDT | 545.00 | 39.19 | 36.47 | 37.06 | 0.00 | - | 1 | 1 | 8.28% |
| SPY240719P00550000 | 2024-04-26 9:52AM EDT | 550.00 | 41.97 | 41.47 | 42.06 | -9.54 | -18.52% | 3 | 8 | 9.14% |
| SPY240719P00555000 | 2024-04-08 11:01AM EDT | 555.00 | 34.90 | 46.47 | 47.06 | 0.00 | - | 1 | 0 | 9.99% |
| SPY240719P00560000 | 2024-04-12 10:52AM EDT | 560.00 | 47.76 | 51.47 | 52.06 | 0.00 | - | 2 | 0 | 10.82% |
| SPY240719P00565000 | 2024-04-17 3:59PM EDT | 565.00 | 63.89 | 56.47 | 57.06 | 0.00 | - | 5 | 0 | 11.62% |
| SPY240719P00575000 | 2024-04-19 12:24PM EDT | 575.00 | 79.50 | 66.47 | 67.06 | 0.00 | - | 1 | 0 | 13.20% |
| SPY240719P00580000 | 2024-04-17 3:49PM EDT | 580.00 | 78.36 | 71.46 | 72.06 | 0.00 | - | 1 | 0 | 13.97% |
| SPY240719P00590000 | 2024-04-12 12:51PM EDT | 590.00 | 79.00 | 81.46 | 82.06 | 0.00 | - | 2 | 0 | 15.45% |
| SPY240719P00595000 | 2024-04-04 3:54PM EDT | 595.00 | 81.10 | 86.46 | 87.06 | 0.00 | - | 1 | 0 | 16.18% |
| SPY240719P00615000 | 2024-03-28 3:53PM EDT | 615.00 | 91.27 | 106.45 | 107.06 | 0.00 | - | 2 | 0 | 18.97% |
| SPY240719P00635000 | 2024-04-26 3:52PM EDT | 635.00 | 126.20 | 126.44 | 127.06 | -8.00 | -5.96% | 1 | 1 | 21.62% |
© 2024 Yahoo. Todos los derechos reservados.