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
59.019,02 -692,06 (-1,16%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240816C00200000 | 2024-04-23 11:43AM EDT | 200.00 | 306.93 | 309.73 | 310.60 | 0.00 | - | 1 | 168 | 90.41% |
| SPY240816C00205000 | 2024-01-29 4:02PM EDT | 205.00 | 288.23 | 302.40 | 303.52 | 0.00 | - | - | 3 | 66.26% |
| SPY240816C00210000 | 2024-01-29 4:02PM EDT | 210.00 | 283.44 | 297.42 | 298.54 | 0.00 | - | - | 2 | 65.19% |
| SPY240816C00215000 | 2024-01-29 4:02PM EDT | 215.00 | 278.60 | 292.77 | 293.88 | 0.00 | - | - | 1 | 54.10% |
| SPY240816C00220000 | 2024-04-18 3:23PM EDT | 220.00 | 281.91 | 290.11 | 290.95 | 0.00 | - | - | 0 | 84.59% |
| SPY240816C00225000 | 2024-04-01 9:46AM EDT | 225.00 | 302.58 | 285.20 | 286.04 | 0.00 | - | - | 1 | 83.14% |
| SPY240816C00230000 | 2024-04-22 9:34AM EDT | 230.00 | 270.21 | 280.30 | 281.13 | 0.00 | - | 2 | 3 | 81.74% |
| SPY240816C00235000 | 2024-04-17 11:11AM EDT | 235.00 | 271.26 | 275.40 | 276.22 | 0.00 | - | 2 | 76 | 80.33% |
| SPY240816C00240000 | 2024-04-24 3:54PM EDT | 240.00 | 268.70 | 270.49 | 271.32 | 0.00 | - | 2 | 78 | 78.94% |
| SPY240816C00245000 | 2024-04-24 3:26PM EDT | 245.00 | 263.97 | 265.59 | 266.41 | 0.00 | - | 2 | 3 | 77.55% |
| SPY240816C00250000 | 2024-04-24 3:55PM EDT | 250.00 | 259.11 | 260.69 | 261.50 | 0.00 | - | 2 | 6 | 76.16% |
| SPY240816C00255000 | 2024-04-24 3:55PM EDT | 255.00 | 254.25 | 255.79 | 256.59 | 0.00 | - | 2 | 77 | 74.79% |
| SPY240816C00260000 | 2024-04-01 9:49AM EDT | 260.00 | 268.26 | 250.89 | 251.69 | 0.00 | - | 2 | 2 | 73.44% |
| SPY240816C00270000 | 2024-04-01 9:53AM EDT | 270.00 | 258.43 | 241.09 | 241.88 | 0.00 | - | 2 | 1 | 70.75% |
| SPY240816C00280000 | 2024-02-29 3:28PM EDT | 280.00 | 232.21 | 247.50 | 248.71 | 0.00 | - | - | 3 | 110.93% |
| SPY240816C00300000 | 2024-04-24 10:55AM EDT | 300.00 | 209.31 | 211.72 | 212.47 | 0.00 | - | 2 | 2 | 62.90% |
| SPY240816C00305000 | 2024-04-24 3:27PM EDT | 305.00 | 205.26 | 206.83 | 207.57 | 0.00 | - | 4 | 12 | 61.62% |
| SPY240816C00315000 | 2024-04-24 10:53AM EDT | 315.00 | 194.58 | 197.04 | 197.78 | 0.00 | - | 2 | 2 | 59.07% |
| SPY240816C00320000 | 2024-04-25 9:50AM EDT | 320.00 | 183.03 | 192.16 | 192.89 | 0.00 | - | 2 | 9 | 57.84% |
| SPY240816C00325000 | 2024-04-25 3:44PM EDT | 325.00 | 182.63 | 187.27 | 187.99 | 0.00 | - | 6 | 5 | 56.57% |
| SPY240816C00330000 | 2024-04-25 9:50AM EDT | 330.00 | 173.29 | 182.38 | 183.10 | 0.00 | - | 2 | 77 | 55.32% |
| SPY240816C00335000 | 2024-04-26 12:23PM EDT | 335.00 | 178.34 | 177.50 | 178.21 | +6.79 | +3.96% | 4 | 79 | 54.09% |
| SPY240816C00340000 | 2024-04-26 12:19PM EDT | 340.00 | 173.41 | 172.62 | 173.33 | +6.75 | +4.05% | 2 | 4 | 52.88% |
| SPY240816C00345000 | 2024-04-26 12:24PM EDT | 345.00 | 168.60 | 167.74 | 168.44 | +2.67 | +1.61% | 2 | 78 | 51.65% |
| SPY240816C00350000 | 2024-04-24 1:34PM EDT | 350.00 | 160.83 | 162.86 | 163.56 | 0.00 | - | 4 | 4 | 50.43% |
| SPY240816C00355000 | 2024-04-25 11:51AM EDT | 355.00 | 149.70 | 157.98 | 158.68 | 0.00 | - | 4 | 5 | 50.10% |
| SPY240816C00360000 | 2024-04-26 3:42PM EDT | 360.00 | 154.26 | 153.11 | 153.80 | +3.49 | +2.31% | 2 | 44 | 48.86% |
| SPY240816C00365000 | 2024-04-25 3:45PM EDT | 365.00 | 143.52 | 148.24 | 148.92 | 0.00 | - | 4 | 80 | 47.61% |
| SPY240816C00370000 | 2024-04-25 3:36PM EDT | 370.00 | 139.26 | 143.37 | 144.05 | 0.00 | - | 6 | 4 | 46.40% |
| SPY240816C00375000 | 2024-04-25 3:36PM EDT | 375.00 | 134.31 | 138.51 | 139.18 | 0.00 | - | 6 | 6 | 45.17% |
| SPY240816C00380000 | 2024-04-25 3:36PM EDT | 380.00 | 129.53 | 133.65 | 134.32 | 0.00 | - | 8 | 8 | 43.97% |
| SPY240816C00385000 | 2024-04-24 11:26AM EDT | 385.00 | 125.82 | 128.80 | 129.47 | 0.00 | - | 4 | 1 | 42.79% |
| SPY240816C00390000 | 2024-04-24 1:43PM EDT | 390.00 | 122.36 | 123.95 | 124.61 | 0.00 | - | 10 | 7 | 41.57% |
| SPY240816C00395000 | 2024-04-24 1:43PM EDT | 395.00 | 117.57 | 119.11 | 119.77 | 0.00 | - | 8 | 12 | 40.40% |
| SPY240816C00400000 | 2024-04-24 1:35PM EDT | 400.00 | 112.32 | 114.28 | 114.93 | 0.00 | - | 22 | 60 | 39.22% |
| SPY240816C00405000 | 2024-04-23 3:33PM EDT | 405.00 | 107.50 | 109.46 | 110.10 | 0.00 | - | 2 | 5 | 38.04% |
| SPY240816C00410000 | 2024-04-23 3:59PM EDT | 410.00 | 102.32 | 104.64 | 105.28 | 0.00 | - | 2 | 62 | 36.88% |
| SPY240816C00415000 | 2024-04-24 1:12PM EDT | 415.00 | 97.02 | 99.84 | 100.48 | 0.00 | - | 2 | 344 | 35.73% |
| SPY240816C00420000 | 2024-04-26 3:44PM EDT | 420.00 | 95.81 | 95.06 | 95.69 | +3.54 | +3.84% | 1 | 325 | 34.59% |
| SPY240816C00425000 | 2024-04-24 1:12PM EDT | 425.00 | 87.51 | 90.29 | 90.91 | 0.00 | - | 2 | 101 | 33.45% |
| SPY240816C00430000 | 2024-04-26 12:13PM EDT | 430.00 | 86.21 | 85.54 | 86.15 | +8.79 | +11.35% | 2 | 176 | 32.32% |
| SPY240816C00435000 | 2024-04-22 2:50PM EDT | 435.00 | 75.18 | 80.81 | 81.42 | 0.00 | - | 523 | 540 | 31.22% |
| SPY240816C00440000 | 2024-04-22 2:50PM EDT | 440.00 | 70.54 | 76.11 | 76.71 | 0.00 | - | 252 | 270 | 30.12% |
| SPY240816C00445000 | 2024-04-26 3:31PM EDT | 445.00 | 72.81 | 71.44 | 72.03 | +5.52 | +8.20% | 8 | 1,168 | 29.04% |
| SPY240816C00450000 | 2024-04-26 12:25PM EDT | 450.00 | 67.65 | 66.81 | 67.39 | +4.25 | +6.70% | 1 | 648 | 27.97% |
| SPY240816C00455000 | 2024-04-25 10:17AM EDT | 455.00 | 54.44 | 62.22 | 62.78 | 0.00 | - | 4 | 985 | 26.91% |
| SPY240816C00460000 | 2024-04-26 12:43PM EDT | 460.00 | 58.75 | 57.67 | 58.23 | +6.77 | +13.02% | 8 | 1,818 | 25.88% |
| SPY240816C00465000 | 2024-04-22 10:53AM EDT | 465.00 | 44.48 | 53.19 | 53.73 | 0.00 | - | 1 | 2,188 | 24.86% |
| SPY240816C00470000 | 2024-04-26 9:38AM EDT | 470.00 | 47.74 | 48.78 | 49.30 | +2.27 | +4.99% | 2 | 3,231 | 23.87% |
| SPY240816C00471000 | 2024-04-10 9:50AM EDT | 471.00 | 55.10 | 47.91 | 48.43 | 0.00 | - | 2 | 115 | 23.68% |
| SPY240816C00472000 | 2024-04-17 1:51PM EDT | 472.00 | 44.55 | 47.04 | 47.55 | 0.00 | - | 1 | 481 | 23.48% |
| SPY240816C00473000 | 2024-04-17 11:41AM EDT | 473.00 | 43.53 | 46.16 | 46.68 | 0.00 | - | 5 | 64 | 23.28% |
| SPY240816C00474000 | 2024-04-26 12:55PM EDT | 474.00 | 46.52 | 45.30 | 45.82 | +6.37 | +15.87% | 1 | 10 | 23.10% |
| SPY240816C00475000 | 2024-04-26 9:38AM EDT | 475.00 | 43.89 | 44.44 | 44.95 | +2.70 | +6.55% | 3 | 155 | 22.90% |
| SPY240816C00476000 | 2024-04-01 11:04AM EDT | 476.00 | 59.11 | 43.59 | 44.09 | 0.00 | - | 2 | 579 | 22.70% |
| SPY240816C00477000 | 2024-04-01 11:04AM EDT | 477.00 | 58.22 | 42.74 | 43.24 | 0.00 | - | 1 | 3 | 22.52% |
| SPY240816C00478000 | 2024-04-19 11:34AM EDT | 478.00 | 35.90 | 41.89 | 42.39 | 0.00 | - | 2 | 53 | 22.33% |
| SPY240816C00479000 | 2024-04-23 3:45PM EDT | 479.00 | 39.96 | 41.05 | 41.54 | 0.00 | - | 41 | 486 | 22.14% |
| SPY240816C00480000 | 2024-04-23 12:18PM EDT | 480.00 | 38.81 | 40.21 | 40.70 | 0.00 | - | 2 | 597 | 21.96% |
| SPY240816C00481000 | 2024-04-24 2:40PM EDT | 481.00 | 37.54 | 39.38 | 39.86 | 0.00 | - | 2 | 9 | 21.77% |
| SPY240816C00482000 | 2024-04-02 11:17AM EDT | 482.00 | 49.88 | 38.55 | 39.03 | 0.00 | - | 2 | 4 | 21.59% |
| SPY240816C00483000 | 2024-04-26 12:55PM EDT | 483.00 | 38.90 | 37.72 | 38.20 | +3.90 | +11.14% | 1 | 7 | 21.40% |
| SPY240816C00484000 | 2024-02-28 2:39PM EDT | 484.00 | 40.23 | 52.66 | 53.37 | 0.00 | - | 2 | 6 | 36.62% |
| SPY240816C00485000 | 2024-04-24 4:06PM EDT | 485.00 | 33.64 | 36.09 | 36.56 | 0.00 | - | 1 | 566 | 21.05% |
| SPY240816C00486000 | 2024-04-22 2:31PM EDT | 486.00 | 32.07 | 35.28 | 35.74 | 0.00 | - | 8 | 30 | 20.86% |
| SPY240816C00487000 | 2024-04-16 11:40AM EDT | 487.00 | 34.66 | 34.48 | 34.94 | 0.00 | - | 2 | 180 | 20.69% |
| SPY240816C00488000 | 2024-04-26 11:14AM EDT | 488.00 | 33.92 | 33.69 | 34.14 | +5.95 | +21.27% | 3 | 64 | 20.51% |
| SPY240816C00489000 | 2024-04-26 1:35PM EDT | 489.00 | 34.37 | 32.89 | 33.34 | +8.41 | +32.40% | 2 | 12 | 20.34% |
| SPY240816C00490000 | 2024-04-26 3:01PM EDT | 490.00 | 33.28 | 32.11 | 32.55 | +5.21 | +18.56% | 5 | 750 | 20.16% |
| SPY240816C00491000 | 2024-04-26 9:53AM EDT | 491.00 | 31.20 | 31.33 | 31.77 | +1.34 | +4.49% | 13 | 132 | 20.00% |
| SPY240816C00492000 | 2024-04-26 10:51AM EDT | 492.00 | 31.03 | 30.56 | 30.99 | +4.87 | +18.62% | 1 | 132 | 19.82% |
| SPY240816C00493000 | 2024-04-24 2:03PM EDT | 493.00 | 28.95 | 29.79 | 30.22 | 0.00 | - | 2 | 107 | 19.66% |
| SPY240816C00494000 | 2024-04-26 9:58AM EDT | 494.00 | 29.07 | 29.03 | 29.45 | +0.18 | +0.62% | 1 | 133 | 19.48% |
| SPY240816C00495000 | 2024-04-26 2:04PM EDT | 495.00 | 29.26 | 28.40 | 28.54 | +4.78 | +19.53% | 5 | 705 | 19.18% |
| SPY240816C00496000 | 2024-04-26 10:48AM EDT | 496.00 | 28.07 | 27.66 | 27.80 | +6.30 | +28.94% | 3 | 381 | 19.02% |
| SPY240816C00497000 | 2024-04-26 1:15PM EDT | 497.00 | 28.06 | 26.92 | 27.06 | +5.75 | +25.77% | 2 | 361 | 18.86% |
| SPY240816C00498000 | 2024-04-26 1:56PM EDT | 498.00 | 27.30 | 26.19 | 26.31 | +4.06 | +17.47% | 1 | 169 | 18.69% |
| SPY240816C00499000 | 2024-04-26 2:11PM EDT | 499.00 | 26.45 | 25.47 | 25.60 | +1.65 | +6.65% | 9 | 2,623 | 18.55% |
| SPY240816C00500000 | 2024-04-26 4:07PM EDT | 500.00 | 24.96 | 24.76 | 24.87 | +0.54 | +2.21% | 82 | 3,944 | 18.38% |
| SPY240816C00505000 | 2024-04-26 3:59PM EDT | 505.00 | 21.48 | 21.33 | 21.43 | +0.88 | +4.27% | 55 | 8,087 | 17.65% |
| SPY240816C00510000 | 2024-04-26 4:13PM EDT | 510.00 | 18.16 | 18.13 | 18.21 | +0.32 | +1.79% | 195 | 5,060 | 16.95% |
| SPY240816C00515000 | 2024-04-26 3:34PM EDT | 515.00 | 15.83 | 15.17 | 15.25 | +2.95 | +22.90% | 87 | 3,977 | 16.29% |
| SPY240816C00520000 | 2024-04-26 3:50PM EDT | 520.00 | 12.90 | 12.51 | 12.57 | +2.31 | +21.81% | 142 | 6,734 | 15.69% |
| SPY240816C00525000 | 2024-04-26 4:02PM EDT | 525.00 | 10.20 | 10.12 | 10.19 | +1.38 | +15.65% | 68 | 4,045 | 15.14% |
| SPY240816C00530000 | 2024-04-26 3:41PM EDT | 530.00 | 8.39 | 8.05 | 8.11 | +0.26 | +3.20% | 117 | 13,861 | 14.64% |
| SPY240816C00535000 | 2024-04-26 2:44PM EDT | 535.00 | 6.54 | 6.28 | 6.33 | +1.57 | +31.59% | 4,034 | 15,487 | 14.17% |
| SPY240816C00540000 | 2024-04-26 3:14PM EDT | 540.00 | 4.85 | 4.80 | 4.86 | -0.02 | -0.41% | 4,173 | 8,964 | 13.78% |
| SPY240816C00545000 | 2024-04-26 2:15PM EDT | 545.00 | 3.65 | 3.60 | 3.66 | +0.65 | +21.67% | 96 | 9,507 | 13.42% |
| SPY240816C00550000 | 2024-04-26 4:08PM EDT | 550.00 | 2.68 | 2.65 | 2.70 | +0.49 | +22.37% | 47 | 9,390 | 13.10% |
| SPY240816C00555000 | 2024-04-26 1:34PM EDT | 555.00 | 2.09 | 1.92 | 1.97 | +0.45 | +27.44% | 35 | 786 | 12.85% |
| SPY240816C00560000 | 2024-04-26 1:37PM EDT | 560.00 | 1.46 | 1.37 | 1.40 | +0.06 | +4.29% | 243 | 17,018 | 12.60% |
| SPY240816C00565000 | 2024-04-26 3:14PM EDT | 565.00 | 1.08 | 0.97 | 1.00 | +0.33 | +44.00% | 104 | 1,133 | 12.45% |
| SPY240816C00570000 | 2024-04-26 2:14PM EDT | 570.00 | 0.77 | 0.69 | 0.71 | +0.18 | +30.51% | 2 | 1,631 | 12.34% |
| SPY240816C00575000 | 2024-04-26 11:36AM EDT | 575.00 | 0.51 | 0.49 | 0.51 | +0.11 | +27.50% | 6 | 642 | 12.29% |
| SPY240816C00580000 | 2024-04-26 11:52AM EDT | 580.00 | 0.39 | 0.35 | 0.37 | +0.10 | +34.48% | 23 | 1,283 | 12.29% |
| SPY240816C00585000 | 2024-04-26 11:12AM EDT | 585.00 | 0.28 | 0.25 | 0.27 | +0.01 | +3.70% | 11 | 273 | 12.33% |
| SPY240816C00590000 | 2024-04-26 2:18PM EDT | 590.00 | 0.21 | 0.19 | 0.20 | 0.00 | - | 205 | 1,481 | 12.40% |
| SPY240816C00595000 | 2024-04-24 4:05PM EDT | 595.00 | 0.16 | 0.14 | 0.16 | 0.00 | - | 260 | 971 | 12.60% |
| SPY240816C00600000 | 2024-04-26 3:35PM EDT | 600.00 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 99 | 12,581 | 12.84% |
| SPY240816C00605000 | 2024-04-26 10:52AM EDT | 605.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 20 | 1,078 | 12.96% |
| SPY240816C00610000 | 2024-04-25 10:31AM EDT | 610.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 300 | 2,936 | 13.33% |
| SPY240816C00615000 | 2024-04-23 9:42AM EDT | 615.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 10 | 2,387 | 13.48% |
| SPY240816C00620000 | 2024-04-26 12:48PM EDT | 620.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 3 | 3,390 | 13.72% |
| SPY240816C00625000 | 2024-04-23 9:57AM EDT | 625.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 1 | 1,689 | 13.97% |
| SPY240816C00630000 | 2024-04-26 3:56PM EDT | 630.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 2 | 1,083 | 14.45% |
| SPY240816C00635000 | 2024-04-17 10:19AM EDT | 635.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 10 | 32 | 14.55% |
| SPY240816C00640000 | 2024-04-24 11:01AM EDT | 640.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 100 | 175 | 15.04% |
| SPY240816C00645000 | 2024-04-26 10:10AM EDT | 645.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 239 | 15.04% |
| SPY240816C00650000 | 2024-04-26 2:40PM EDT | 650.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1,716 | 4,171 | 15.53% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240816P00200000 | 2024-04-26 4:04PM EDT | 200.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 1 | 6,614 | 58.59% |
| SPY240816P00205000 | 2024-04-26 3:56PM EDT | 205.00 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 4 | 119 | 57.42% |
| SPY240816P00210000 | 2024-04-24 12:55PM EDT | 210.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 2 | 67 | 56.45% |
| SPY240816P00215000 | 2024-04-17 4:02PM EDT | 215.00 | 0.13 | 0.07 | 0.08 | 0.00 | - | 1 | 53 | 55.37% |
| SPY240816P00220000 | 2024-04-12 11:07AM EDT | 220.00 | 0.17 | 0.07 | 0.09 | 0.00 | - | 643 | 680 | 54.30% |
| SPY240816P00225000 | 2024-04-24 2:39PM EDT | 225.00 | 0.11 | 0.08 | 0.10 | 0.00 | - | 51 | 1,302 | 53.52% |
| SPY240816P00230000 | 2024-04-24 11:07AM EDT | 230.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 5 | 42 | 52.44% |
| SPY240816P00235000 | 2024-04-04 2:16PM EDT | 235.00 | 0.13 | 0.10 | 0.11 | 0.00 | - | 10 | 33 | 51.66% |
| SPY240816P00240000 | 2024-04-19 12:02PM EDT | 240.00 | 0.20 | 0.11 | 0.12 | 0.00 | - | 2 | 222 | 50.78% |
| SPY240816P00245000 | 2024-04-26 1:55PM EDT | 245.00 | 0.12 | 0.12 | 0.13 | -0.05 | -29.41% | 4 | 14,000 | 50.10% |
| SPY240816P00250000 | 2024-04-26 12:17PM EDT | 250.00 | 0.12 | 0.13 | 0.14 | -0.04 | -25.00% | 6 | 6,420 | 49.22% |
| SPY240816P00255000 | 2024-04-22 3:58PM EDT | 255.00 | 0.20 | 0.14 | 0.15 | 0.00 | - | 7 | 485 | 48.29% |
| SPY240816P00260000 | 2024-04-25 12:17PM EDT | 260.00 | 0.18 | 0.15 | 0.16 | 0.00 | - | 10 | 1,132 | 47.36% |
| SPY240816P00265000 | 2024-04-26 3:56PM EDT | 265.00 | 0.17 | 0.16 | 0.18 | -0.03 | -15.00% | 1 | 1,102 | 46.73% |
| SPY240816P00270000 | 2024-04-25 12:18PM EDT | 270.00 | 0.20 | 0.18 | 0.19 | 0.00 | - | 10 | 600 | 45.80% |
| SPY240816P00275000 | 2024-04-26 10:01AM EDT | 275.00 | 0.18 | 0.19 | 0.21 | -0.04 | -18.18% | 100 | 304 | 45.07% |
| SPY240816P00280000 | 2024-04-26 9:58AM EDT | 280.00 | 0.19 | 0.20 | 0.22 | -0.05 | -20.83% | 100 | 915 | 44.09% |
| SPY240816P00285000 | 2024-04-22 1:51PM EDT | 285.00 | 0.28 | 0.22 | 0.23 | 0.00 | - | 10 | 500 | 43.12% |
| SPY240816P00290000 | 2024-04-25 10:11AM EDT | 290.00 | 0.32 | 0.23 | 0.25 | 0.00 | - | 105 | 573 | 42.36% |
| SPY240816P00295000 | 2024-04-23 11:07AM EDT | 295.00 | 0.29 | 0.25 | 0.27 | 0.00 | - | 6 | 779 | 41.58% |
| SPY240816P00300000 | 2024-04-25 2:01PM EDT | 300.00 | 0.31 | 0.27 | 0.28 | 0.00 | - | 55 | 1,666 | 40.58% |
| SPY240816P00305000 | 2024-04-26 9:42AM EDT | 305.00 | 0.29 | 0.29 | 0.30 | -0.03 | -9.38% | 100 | 1,077 | 39.77% |
| SPY240816P00310000 | 2024-04-25 3:35PM EDT | 310.00 | 0.35 | 0.31 | 0.32 | 0.00 | - | 1 | 281 | 38.97% |
| SPY240816P00315000 | 2024-04-26 1:51PM EDT | 315.00 | 0.33 | 0.33 | 0.35 | -0.31 | -48.44% | 2 | 261 | 38.26% |
| SPY240816P00320000 | 2024-04-25 11:57AM EDT | 320.00 | 0.43 | 0.36 | 0.37 | 0.00 | - | 10 | 547 | 37.40% |
| SPY240816P00325000 | 2024-04-26 10:41AM EDT | 325.00 | 0.38 | 0.38 | 0.39 | -0.11 | -22.45% | 22 | 419 | 36.55% |
| SPY240816P00330000 | 2024-04-26 3:03PM EDT | 330.00 | 0.40 | 0.41 | 0.42 | -0.08 | -16.67% | 40 | 542 | 35.79% |
| SPY240816P00335000 | 2024-04-26 11:31AM EDT | 335.00 | 0.45 | 0.44 | 0.45 | -0.01 | -2.17% | 120 | 277 | 35.01% |
| SPY240816P00340000 | 2024-04-24 10:57AM EDT | 340.00 | 0.53 | 0.46 | 0.48 | 0.00 | - | 5 | 329 | 34.23% |
| SPY240816P00345000 | 2024-04-25 10:36AM EDT | 345.00 | 0.65 | 0.50 | 0.51 | 0.00 | - | 100 | 398 | 33.42% |
| SPY240816P00350000 | 2024-04-26 2:12PM EDT | 350.00 | 0.53 | 0.53 | 0.54 | -0.06 | -10.17% | 479 | 1,947 | 32.61% |
| SPY240816P00355000 | 2024-04-25 10:43AM EDT | 355.00 | 0.74 | 0.57 | 0.58 | 0.00 | - | 1 | 1,294 | 31.86% |
| SPY240816P00360000 | 2024-04-26 12:45PM EDT | 360.00 | 0.60 | 0.60 | 0.62 | -0.08 | -11.76% | 14 | 292 | 31.10% |
| SPY240816P00365000 | 2024-04-25 10:14AM EDT | 365.00 | 0.84 | 0.65 | 0.66 | 0.00 | - | 5 | 396 | 30.31% |
| SPY240816P00370000 | 2024-04-25 4:04PM EDT | 370.00 | 0.72 | 0.69 | 0.71 | 0.00 | - | 3 | 228 | 29.58% |
| SPY240816P00375000 | 2024-04-23 2:14PM EDT | 375.00 | 0.84 | 0.74 | 0.76 | 0.00 | - | 3 | 310 | 28.82% |
| SPY240816P00380000 | 2024-04-26 10:51AM EDT | 380.00 | 0.81 | 0.79 | 0.81 | -0.27 | -25.00% | 1 | 509 | 28.05% |
| SPY240816P00385000 | 2024-04-25 9:30AM EDT | 385.00 | 1.13 | 0.85 | 0.87 | 0.00 | - | 1 | 137 | 27.31% |
| SPY240816P00390000 | 2024-04-26 10:51AM EDT | 390.00 | 0.94 | 0.91 | 0.93 | -0.10 | -9.62% | 2 | 910 | 26.55% |
| SPY240816P00395000 | 2024-04-26 3:35PM EDT | 395.00 | 0.98 | 0.99 | 1.01 | -0.07 | -6.67% | 4 | 1,075 | 25.86% |
| SPY240816P00400000 | 2024-04-26 3:12PM EDT | 400.00 | 1.06 | 1.07 | 1.09 | -0.06 | -5.36% | 13 | 844 | 25.14% |
| SPY240816P00405000 | 2024-04-26 3:44PM EDT | 405.00 | 1.17 | 1.15 | 1.17 | -0.23 | -16.43% | 14 | 1,368 | 24.38% |
| SPY240816P00410000 | 2024-04-26 3:57PM EDT | 410.00 | 1.26 | 1.25 | 1.27 | -0.03 | -2.33% | 43 | 1,543 | 23.68% |
| SPY240816P00415000 | 2024-04-26 1:09PM EDT | 415.00 | 1.34 | 1.36 | 1.39 | -0.28 | -17.28% | 3 | 2,406 | 23.01% |
| SPY240816P00420000 | 2024-04-26 3:50PM EDT | 420.00 | 1.48 | 1.49 | 1.51 | -0.39 | -20.86% | 13 | 9,125 | 22.30% |
| SPY240816P00425000 | 2024-04-26 3:57PM EDT | 425.00 | 1.64 | 1.63 | 1.66 | -0.39 | -19.21% | 3 | 1,248 | 21.64% |
| SPY240816P00430000 | 2024-04-26 2:59PM EDT | 430.00 | 1.78 | 1.79 | 1.82 | -0.31 | -14.83% | 183 | 2,318 | 20.97% |
| SPY240816P00435000 | 2024-04-25 1:31PM EDT | 435.00 | 1.97 | 1.98 | 2.01 | -0.57 | -22.44% | 1 | 2,809 | 20.31% |
| SPY240816P00440000 | 2024-04-26 3:58PM EDT | 440.00 | 2.21 | 2.19 | 2.23 | -0.46 | -17.23% | 30 | 2,765 | 19.68% |
| SPY240816P00445000 | 2024-04-26 2:34PM EDT | 445.00 | 2.46 | 2.44 | 2.47 | -0.54 | -18.00% | 12 | 5,085 | 19.02% |
| SPY240816P00450000 | 2024-04-26 3:46PM EDT | 450.00 | 2.73 | 2.73 | 2.76 | -0.12 | -4.21% | 108 | 12,773 | 18.40% |
| SPY240816P00455000 | 2024-04-26 4:08PM EDT | 455.00 | 3.03 | 3.05 | 3.09 | -0.20 | -6.19% | 16 | 11,216 | 17.77% |
| SPY240816P00460000 | 2024-04-26 4:12PM EDT | 460.00 | 3.41 | 3.42 | 3.47 | -0.32 | -8.58% | 51 | 17,388 | 17.15% |
| SPY240816P00465000 | 2024-04-26 3:44PM EDT | 465.00 | 3.84 | 3.87 | 3.92 | -0.72 | -15.79% | 186 | 8,783 | 16.54% |
| SPY240816P00470000 | 2024-04-26 4:12PM EDT | 470.00 | 4.38 | 4.38 | 4.43 | -0.98 | -18.28% | 158 | 7,873 | 15.93% |
| SPY240816P00471000 | 2024-04-26 10:36AM EDT | 471.00 | 4.50 | 4.48 | 4.54 | -1.31 | -22.55% | 12 | 1,475 | 15.80% |
| SPY240816P00472000 | 2024-04-26 1:39PM EDT | 472.00 | 4.51 | 4.59 | 4.66 | -0.77 | -14.58% | 4 | 973 | 15.69% |
| SPY240816P00473000 | 2024-04-26 11:03AM EDT | 473.00 | 4.68 | 4.71 | 4.78 | -0.95 | -16.87% | 4 | 779 | 15.56% |
| SPY240816P00474000 | 2024-04-25 10:34AM EDT | 474.00 | 6.97 | 4.84 | 4.90 | 0.00 | - | 3 | 208 | 15.44% |
| SPY240816P00475000 | 2024-04-26 3:38PM EDT | 475.00 | 4.88 | 4.98 | 5.03 | -0.32 | -6.15% | 3,536 | 9,484 | 15.32% |
| SPY240816P00476000 | 2024-04-26 3:49PM EDT | 476.00 | 5.02 | 5.09 | 5.16 | -2.31 | -31.51% | 23 | 448 | 15.20% |
| SPY240816P00477000 | 2024-04-25 4:02PM EDT | 477.00 | 5.98 | 5.23 | 5.30 | 0.00 | - | 2 | 336 | 15.08% |
| SPY240816P00478000 | 2024-04-26 12:19PM EDT | 478.00 | 5.40 | 5.37 | 5.44 | -2.34 | -30.23% | 4 | 167 | 14.96% |
| SPY240816P00479000 | 2024-04-26 3:56PM EDT | 479.00 | 5.54 | 5.52 | 5.59 | -1.53 | -21.64% | 341 | 272 | 14.85% |
| SPY240816P00480000 | 2024-04-26 3:54PM EDT | 480.00 | 5.66 | 5.68 | 5.74 | -0.33 | -5.51% | 421 | 10,791 | 14.73% |
| SPY240816P00481000 | 2024-04-24 11:00AM EDT | 481.00 | 6.67 | 5.82 | 5.89 | 0.00 | - | 1 | 314 | 14.60% |
| SPY240816P00482000 | 2024-04-26 12:19PM EDT | 482.00 | 6.03 | 6.00 | 6.05 | -0.99 | -14.10% | 203 | 184 | 14.48% |
| SPY240816P00483000 | 2024-04-26 1:40PM EDT | 483.00 | 6.05 | 6.16 | 6.22 | -1.03 | -14.55% | 13 | 538 | 14.37% |
| SPY240816P00484000 | 2024-04-26 12:07PM EDT | 484.00 | 6.43 | 6.34 | 6.39 | -0.83 | -11.43% | 7 | 303 | 14.25% |
| SPY240816P00485000 | 2024-04-26 3:55PM EDT | 485.00 | 6.49 | 6.51 | 6.57 | -1.24 | -16.04% | 4,342 | 8,585 | 14.14% |
| SPY240816P00486000 | 2024-04-26 1:40PM EDT | 486.00 | 6.58 | 6.69 | 6.75 | -2.81 | -29.93% | 9 | 537 | 14.02% |
| SPY240816P00487000 | 2024-04-26 1:05PM EDT | 487.00 | 6.67 | 6.88 | 6.94 | -1.65 | -19.83% | 23 | 889 | 13.90% |
| SPY240816P00488000 | 2024-04-26 1:40PM EDT | 488.00 | 6.93 | 7.08 | 7.14 | -0.97 | -12.28% | 6 | 397 | 13.79% |
| SPY240816P00489000 | 2024-04-26 1:26PM EDT | 489.00 | 7.01 | 7.28 | 7.34 | -3.07 | -30.46% | 13 | 830 | 13.67% |
| SPY240816P00490000 | 2024-04-26 4:06PM EDT | 490.00 | 7.49 | 7.49 | 7.55 | -0.30 | -3.85% | 292 | 14,436 | 13.55% |
| SPY240816P00491000 | 2024-04-26 1:54PM EDT | 491.00 | 7.46 | 7.70 | 7.76 | -1.65 | -18.11% | 6 | 366 | 13.43% |
| SPY240816P00492000 | 2024-04-26 11:00AM EDT | 492.00 | 7.91 | 7.92 | 7.99 | -1.80 | -18.54% | 1,009 | 801 | 13.32% |
| SPY240816P00493000 | 2024-04-26 12:16PM EDT | 493.00 | 8.20 | 8.15 | 8.22 | -1.82 | -18.16% | 5 | 87 | 13.20% |
| SPY240816P00494000 | 2024-04-26 3:55PM EDT | 494.00 | 8.35 | 8.39 | 8.46 | -3.77 | -31.11% | 35 | 263 | 13.09% |
| SPY240816P00495000 | 2024-04-26 4:10PM EDT | 495.00 | 8.60 | 8.64 | 8.71 | -1.74 | -16.83% | 4,690 | 3,542 | 12.98% |
| SPY240816P00496000 | 2024-04-26 3:53PM EDT | 496.00 | 8.83 | 8.90 | 8.96 | -1.96 | -18.16% | 546 | 1,259 | 12.86% |
| SPY240816P00497000 | 2024-04-26 1:53PM EDT | 497.00 | 8.86 | 9.16 | 9.23 | -4.33 | -32.83% | 22 | 1,854 | 12.75% |
| SPY240816P00498000 | 2024-04-26 2:17PM EDT | 498.00 | 9.26 | 9.42 | 9.50 | -2.36 | -20.31% | 124 | 530 | 12.63% |
| SPY240816P00499000 | 2024-04-25 11:19AM EDT | 499.00 | 9.79 | 9.70 | 9.78 | -3.92 | -28.59% | 1 | 837 | 12.52% |
| SPY240816P00500000 | 2024-04-26 4:14PM EDT | 500.00 | 10.07 | 10.00 | 10.08 | -0.34 | -3.27% | 312 | 9,138 | 12.41% |
| SPY240816P00505000 | 2024-04-26 3:55PM EDT | 505.00 | 11.46 | 11.60 | 11.69 | -0.39 | -3.29% | 715 | 9,543 | 11.85% |
| SPY240816P00510000 | 2024-04-26 3:56PM EDT | 510.00 | 13.48 | 13.46 | 13.56 | -2.64 | -16.38% | 200 | 13,978 | 11.27% |
| SPY240816P00515000 | 2024-04-26 3:45PM EDT | 515.00 | 15.55 | 15.63 | 15.74 | -4.16 | -21.11% | 43 | 2,607 | 10.69% |
| SPY240816P00520000 | 2024-04-25 11:42AM EDT | 520.00 | 18.02 | 18.11 | 18.28 | -5.76 | -24.22% | 2 | 4,499 | 10.10% |
| SPY240816P00525000 | 2024-04-26 10:01AM EDT | 525.00 | 21.25 | 20.85 | 21.26 | -4.32 | -16.89% | 3 | 1,921 | 9.57% |
| SPY240816P00530000 | 2024-04-26 3:03PM EDT | 530.00 | 23.55 | 24.09 | 24.55 | -8.40 | -26.29% | 12 | 874 | 8.91% |
| SPY240816P00535000 | 2024-04-26 3:47PM EDT | 535.00 | 27.67 | 27.76 | 28.27 | -6.63 | -19.33% | 1 | 1,191 | 8.22% |
| SPY240816P00540000 | 2024-04-26 12:36PM EDT | 540.00 | 31.50 | 31.89 | 32.44 | -9.40 | -22.98% | 1 | 5 | 7.54% |
| SPY240816P00545000 | 2024-04-22 10:14AM EDT | 545.00 | 47.28 | 36.48 | 37.09 | 0.00 | - | 1 | 0 | 7.30% |
| SPY240816P00550000 | 2024-04-24 9:30AM EDT | 550.00 | 43.20 | 41.45 | 42.08 | 0.00 | - | 4 | 0 | 8.02% |
| SPY240816P00555000 | 2024-04-11 2:02PM EDT | 555.00 | 36.62 | 46.45 | 47.08 | 0.00 | - | 1 | 0 | 8.77% |
| SPY240816P00560000 | 2024-04-09 11:05AM EDT | 560.00 | 44.40 | 51.45 | 52.08 | 0.00 | - | 1 | 0 | 9.49% |
| SPY240816P00565000 | 2024-03-11 12:03PM EDT | 565.00 | 55.29 | 51.35 | 51.81 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816P00570000 | 2024-04-12 3:43PM EDT | 570.00 | 59.52 | 61.45 | 62.08 | 0.00 | - | 4 | 0 | 10.88% |
| SPY240816P00575000 | 2024-04-10 3:45PM EDT | 575.00 | 60.59 | 66.45 | 67.08 | 0.00 | - | - | 0 | 11.56% |
| SPY240816P00580000 | 2024-03-20 4:06PM EDT | 580.00 | 59.21 | 84.49 | 85.24 | 0.00 | - | 4 | 0 | 32.88% |
| SPY240816P00600000 | 2024-03-12 10:53AM EDT | 600.00 | 84.66 | 86.21 | 86.73 | 0.00 | - | - | 0 | 0.00% |
| SPY240816P00605000 | 2024-02-29 10:30AM EDT | 605.00 | 97.44 | 81.26 | 82.22 | 0.00 | - | - | 0 | 0.00% |
| SPY240816P00615000 | 2024-04-24 4:01PM EDT | 615.00 | 109.35 | 106.43 | 107.08 | 0.00 | - | 4 | 2 | 16.60% |
| SPY240816P00620000 | 2024-04-24 4:01PM EDT | 620.00 | 114.38 | 111.43 | 112.08 | 0.00 | - | 4 | 0 | 17.19% |
| SPY240816P00625000 | 2024-03-26 4:06PM EDT | 625.00 | 105.93 | 116.81 | 117.79 | 0.00 | - | 1 | 0 | 21.30% |
| SPY240816P00630000 | 2024-03-18 9:48AM EDT | 630.00 | 115.78 | 129.04 | 129.88 | 0.00 | - | 2 | 0 | 36.11% |
| SPY240816P00635000 | 2024-03-18 9:46AM EDT | 635.00 | 120.32 | 134.04 | 134.88 | 0.00 | - | 1 | 0 | 36.96% |
| SPY240816P00640000 | 2024-04-15 11:34AM EDT | 640.00 | 127.69 | 131.42 | 132.09 | 0.00 | - | - | 0 | 19.56% |
© 2024 Yahoo. Todos los derechos reservados.