Mercados españoles abiertos en 6 hrs 12 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
510,85-7,15 (-1,38%)
Al cierre: 04:00PM EDT
509,98 -0,87 (-0,17%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara30 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240930C003000002024-03-01 4:26PM EDT300.00219.45229.22231.310.00-181882.05%
SPY240930C003050002024-04-03 10:30AM EDT305.00222.54212.12213.220.00-2557.80%
SPY240930C003100002024-04-01 12:37PM EDT310.00219.35207.29208.390.00-2256.70%
SPY240930C003150002024-02-22 3:00PM EDT315.00199.95213.31214.460.00-2574.36%
SPY240930C003200002023-10-20 11:06AM EDT320.00120.50141.03144.750.00-110.00%
SPY240930C003250002024-04-03 1:06PM EDT325.00204.40192.82193.880.00-229953.39%
SPY240930C003300002024-03-08 11:44AM EDT330.00195.19195.50196.740.00-303165.02%
SPY240930C003400002024-03-11 1:47PM EDT340.00178.66181.04181.960.00-496554.67%
SPY240930C003450002024-03-27 3:36PM EDT345.00184.82173.58174.580.00-21949.99%
SPY240930C003500002024-04-02 11:34AM EDT350.00176.44168.78169.770.00-26348.92%
SPY240930C003550002024-03-18 1:34PM EDT355.00168.98163.96164.960.00-21947.84%
SPY240930C003600002024-03-20 10:29AM EDT360.00166.36159.19160.160.00-12046.77%
SPY240930C003650002024-03-22 9:52AM EDT365.00166.45154.39155.360.00-11445.71%
SPY240930C003700002024-03-26 11:14AM EDT370.00160.99149.61150.580.00-13644.68%
SPY240930C003750002024-04-01 11:05AM EDT375.00156.83144.84145.800.00-32843.64%
SPY240930C003800002024-04-04 2:03PM EDT380.00151.11140.08141.020.00-134942.60%
SPY240930C003850002024-03-27 3:33PM EDT385.00146.36135.33136.260.00-2241.58%
SPY240930C003870002023-12-01 1:33PM EDT387.0089.58102.11105.650.00-110.00%
SPY240930C003890002023-11-06 1:34PM EDT389.0069.2581.7185.600.00--10.00%
SPY240930C003900002024-04-04 1:53PM EDT390.00142.46130.59131.520.00-19840.59%
SPY240930C003910002023-10-06 11:43AM EDT391.0065.5666.7568.780.00-200.00%
SPY240930C003920002024-01-24 10:34AM EDT392.00108.67126.45127.720.00-1237.58%
SPY240930C003930002023-11-29 11:31AM EDT393.0082.1596.4799.530.00-210.00%
SPY240930C003940002023-11-29 11:58AM EDT394.0081.6295.5898.640.00--10.00%
SPY240930C003950002024-04-03 9:59AM EDT395.00133.89125.86126.760.00-14039.56%
SPY240930C003960002023-11-29 11:31AM EDT396.0079.6793.7996.920.00--410.00%
SPY240930C003970002023-11-29 11:31AM EDT397.0078.7992.9296.080.00--10.00%
SPY240930C003990002023-11-29 11:58AM EDT399.0077.4291.1494.390.00--10.00%
SPY240930C004000002024-04-12 3:26PM EDT400.00120.49121.14122.03-14.66-10.85%734838.56%
SPY240930C004010002023-12-01 2:13PM EDT401.0077.1989.6493.210.00-1420.00%
SPY240930C004030002024-04-01 10:06AM EDT403.00131.42118.32119.200.00-2137.97%
SPY240930C004040002024-03-13 2:53PM EDT404.00123.93117.37118.250.00-1537.76%
SPY240930C004050002024-04-01 10:06AM EDT405.00129.54116.44117.310.00-23537.57%
SPY240930C004060002024-04-01 10:06AM EDT406.00128.53115.50116.370.00-2237.38%
SPY240930C004070002023-12-01 2:24PM EDT407.0072.4784.3887.890.00-110.00%
SPY240930C004080002024-04-04 3:59PM EDT408.00116.40113.62114.490.00-3336.98%
SPY240930C004090002024-04-01 10:06AM EDT409.00125.80112.68113.550.00-5536.79%
SPY240930C004100002024-04-04 4:12PM EDT410.00115.00111.75112.610.00-41736.59%
SPY240930C004110002024-04-04 3:54PM EDT411.00114.13110.81111.680.00-6636.41%
SPY240930C004120002024-04-04 3:54PM EDT412.00113.69109.87110.730.00-4536.20%
SPY240930C004130002024-04-01 10:06AM EDT413.00121.98108.94109.790.00-22736.00%
SPY240930C004140002024-04-04 3:55PM EDT414.00111.64108.00108.860.00-4435.82%
SPY240930C004150002024-04-11 3:31PM EDT415.00114.89107.07107.920.00-95135.62%
SPY240930C004160002024-04-04 3:00PM EDT416.00110.79106.14106.990.00-7535.43%
SPY240930C004170002024-04-04 10:58AM EDT417.00117.15105.21106.050.00-3635.23%
SPY240930C004180002024-04-04 3:19PM EDT418.00108.91104.28105.120.00-9735.04%
SPY240930C004190002024-04-04 3:24PM EDT419.00107.80103.35104.190.00-1010934.85%
SPY240930C004200002024-04-10 12:06PM EDT420.00105.35102.42103.260.00-110434.66%
SPY240930C004210002024-04-04 10:41AM EDT421.00113.44101.49102.320.00-510734.46%
SPY240930C004220002024-04-05 3:45PM EDT422.00108.54100.56101.400.00-41934.28%
SPY240930C004230002024-04-05 1:33PM EDT423.00108.5399.63100.460.00-212034.08%
SPY240930C004240002024-04-10 10:28AM EDT424.00102.8298.7199.540.00-21633.90%
SPY240930C004250002024-04-05 12:47PM EDT425.00106.7897.7898.610.00-215133.70%
SPY240930C004260002024-04-04 10:25AM EDT426.00108.4596.8697.680.00-31633.51%
SPY240930C004270002024-04-11 9:57AM EDT427.0099.5295.9496.760.00-2833.33%
SPY240930C004280002024-04-05 3:29PM EDT428.00102.8195.0295.830.00-626133.13%
SPY240930C004290002024-04-04 3:45PM EDT429.0097.3594.1094.920.00-533732.96%
SPY240930C004300002024-04-10 1:11PM EDT430.0094.9493.1893.990.00-425732.76%
SPY240930C004310002024-04-10 9:31AM EDT431.0094.6792.2693.060.00-24132.57%
SPY240930C004320002024-04-12 10:35AM EDT432.0094.4391.3492.15-0.42-0.44%22132.39%
SPY240930C004330002024-04-05 9:35AM EDT433.0095.0790.4291.220.00-111832.19%
SPY240930C004340002024-04-09 10:55AM EDT434.0093.4289.5190.320.00-29332.02%
SPY240930C004350002024-04-05 11:20AM EDT435.0095.2388.5989.390.00-42,10431.82%
SPY240930C004360002024-04-04 3:00PM EDT436.0092.2487.6888.470.00-81531.64%
SPY240930C004370002024-04-09 10:55AM EDT437.0090.6986.7787.580.00-25831.47%
SPY240930C004380002024-04-08 9:41AM EDT438.0093.5985.8686.650.00-313331.27%
SPY240930C004390002024-04-09 9:54AM EDT439.0092.9684.9585.750.00-24231.10%
SPY240930C004400002024-04-12 10:52AM EDT440.0086.0484.0484.82-2.16-2.45%440930.90%
SPY240930C004410002024-04-08 10:20AM EDT441.0091.0883.1483.920.00-268930.72%
SPY240930C004420002024-04-11 9:35AM EDT442.0086.5182.2383.020.00-333530.55%
SPY240930C004430002024-04-12 9:32AM EDT443.0085.0781.3382.10+0.01+0.01%229830.35%
SPY240930C004440002024-04-10 9:54AM EDT444.0083.5380.4381.200.00-22,21130.18%
SPY240930C004450002024-04-11 9:59AM EDT445.0083.3979.5380.300.00-239230.00%
SPY240930C004460002024-04-12 1:13PM EDT446.0078.9578.6379.40-3.94-4.75%220229.82%
SPY240930C004470002024-04-11 2:38PM EDT447.0085.5777.7378.490.00-225529.63%
SPY240930C004480002024-04-08 9:45AM EDT448.0084.6476.8477.600.00-218429.46%
SPY240930C004490002024-04-08 10:20AM EDT449.0083.7075.9476.700.00-338529.27%
SPY240930C004500002024-04-12 10:52AM EDT450.0077.0475.0575.81-4.64-5.68%457429.10%
SPY240930C004510002024-04-05 12:09PM EDT451.0082.7974.1674.920.00-11516628.93%
SPY240930C004520002024-04-09 4:01PM EDT452.0081.5873.2874.020.00-25828.74%
SPY240930C004530002024-04-10 11:05AM EDT453.0075.5072.3973.130.00-188728.56%
SPY240930C004540002024-04-04 3:21PM EDT454.0075.9471.5172.240.00-613928.39%
SPY240930C004550002024-04-04 2:39PM EDT455.0077.6070.6271.350.00-927928.21%
SPY240930C004560002024-04-10 9:53AM EDT456.0072.4369.7470.480.00-102,20428.04%
SPY240930C004570002024-04-12 12:26PM EDT457.0070.6568.8769.60-2.50-3.42%218227.87%
SPY240930C004580002024-04-05 9:35AM EDT458.0072.1267.9968.710.00-210827.68%
SPY240930C004590002024-04-04 10:20AM EDT459.0078.2667.1067.830.00-37827.51%
SPY240930C004600002024-04-12 12:45PM EDT460.0066.7866.2266.96-6.81-9.25%827427.34%
SPY240930C004610002024-04-04 10:32AM EDT461.0076.4565.3666.080.00-719227.16%
SPY240930C004620002024-04-10 9:31AM EDT462.0064.5064.4965.21-2.45-3.66%233226.99%
SPY240930C004630002024-04-04 9:34AM EDT463.0075.1363.6264.350.00-323726.83%
SPY240930C004640002024-04-05 10:47AM EDT464.0068.3062.7663.480.00-58626.65%
SPY240930C004650002024-04-11 3:33PM EDT465.0068.7761.8962.620.00-1025026.49%
SPY240930C004660002024-04-11 9:54AM EDT466.0064.3161.0761.770.00-638326.33%
SPY240930C004670002024-04-05 9:36AM EDT467.0064.3860.2160.910.00-630526.16%
SPY240930C004680002024-04-04 3:41PM EDT468.0061.9159.3660.060.00-2736025.99%
SPY240930C004690002024-04-04 11:58AM EDT469.0069.6258.5159.200.00-434325.82%
SPY240930C004700002024-04-12 1:28PM EDT470.0057.4557.6758.36-7.34-11.33%152525.66%
SPY240930C004710002024-04-10 9:52AM EDT471.0059.8156.8357.510.00-217225.49%
SPY240930C004720002024-04-04 3:59PM EDT472.0058.0555.9956.670.00-516425.33%
SPY240930C004730002024-04-05 9:36AM EDT473.0059.2255.1555.830.00-239225.17%
SPY240930C004750002024-04-12 12:37PM EDT475.0054.5953.4954.16-4.66-7.86%562224.84%
SPY240930C004800002024-04-11 10:08AM EDT480.0051.4349.3950.040.00-236324.04%
SPY240930C004850002024-04-12 2:12PM EDT485.0045.9745.3946.03-1.29-2.73%2263123.27%
SPY240930C004900002024-04-12 9:55AM EDT490.0044.8341.5042.11-3.37-6.99%438022.51%
SPY240930C004950002024-04-12 3:48PM EDT495.0037.6037.7238.31-6.00-13.76%423,40721.78%
SPY240930C005000002024-04-12 4:00PM EDT500.0034.3034.0734.65-5.09-12.92%5998121.07%
SPY240930C005050002024-04-12 3:28PM EDT505.0030.2130.5531.12-5.79-16.08%434420.39%
SPY240930C005100002024-04-12 3:53PM EDT510.0027.0027.2027.75-5.13-15.97%3054019.73%
SPY240930C005150002024-04-12 2:37PM EDT515.0024.1224.0324.55-4.31-15.16%7830319.09%
SPY240930C005200002024-04-12 3:43PM EDT520.0021.1021.2121.40-3.89-15.57%2275718.38%
SPY240930C005250002024-04-12 3:43PM EDT525.0018.2418.3518.62-3.45-15.91%4084517.83%
SPY240930C005300002024-04-12 2:21PM EDT530.0016.0515.7616.03-3.46-17.73%592,31217.29%
SPY240930C005350002024-04-12 2:20PM EDT535.0013.1813.3913.66-1.43-9.79%1438416.78%
SPY240930C005400002024-04-12 2:21PM EDT540.0011.4611.3211.49-1.49-11.51%105,79916.28%
SPY240930C005450002024-04-12 1:28PM EDT545.009.509.429.59-2.62-21.62%411,39115.84%
SPY240930C005500002024-04-12 3:46PM EDT550.007.777.767.88-2.17-21.83%921,80415.41%
SPY240930C005550002024-04-12 1:34PM EDT555.006.396.336.49-2.01-23.93%91,26215.09%
SPY240930C005600002024-04-12 2:11PM EDT560.005.315.125.26-1.64-23.60%18396214.77%
SPY240930C005650002024-04-12 2:11PM EDT565.004.264.074.30-0.59-12.16%661214.57%
SPY240930C005700002024-04-12 3:30PM EDT570.003.193.243.46-1.30-28.95%151,10014.35%
SPY240930C005750002024-04-12 4:14PM EDT575.002.652.652.73-0.91-25.56%2,01397814.11%
SPY240930C005800002024-04-12 1:50PM EDT580.002.122.022.19-0.76-26.39%423213.98%
SPY240930C005850002024-04-12 12:55PM EDT585.001.741.591.73-0.57-24.68%921313.84%
SPY240930C005900002024-04-12 1:15PM EDT590.001.351.251.38-0.45-25.00%4133513.76%
SPY240930C005950002024-04-12 12:53PM EDT595.001.100.981.10-0.36-24.66%1027213.70%
SPY240930C006000002024-04-12 4:10PM EDT600.000.800.780.83-0.28-25.93%2,3797,19213.53%
SPY240930C006050002024-04-12 4:07PM EDT605.000.630.610.72-0.28-30.77%4714113.72%
SPY240930C006100002024-04-12 2:16PM EDT610.000.520.490.58-0.22-29.73%2230713.73%
SPY240930C006150002024-04-12 1:21PM EDT615.000.410.380.47-0.36-46.75%2613813.77%
SPY240930C006200002024-04-12 2:34PM EDT620.000.350.310.39-0.07-16.67%1371,13413.86%
SPY240930C006250002024-04-10 9:41AM EDT625.000.330.250.320.00-62413.93%
SPY240930C006300002024-04-11 2:32PM EDT630.000.320.200.270.00-144114.04%
SPY240930C006350002024-04-12 10:46AM EDT635.000.220.160.24-0.14-38.89%112114.26%
SPY240930C006400002024-04-12 12:38PM EDT640.000.180.150.21-0.03-14.29%2053614.44%
SPY240930C006450002024-04-11 2:49PM EDT645.000.200.100.180.00-12614.58%
SPY240930C006500002024-04-10 10:40AM EDT650.000.170.080.160.00-14526614.77%
SPY240930C006550002024-04-12 3:57PM EDT655.000.110.070.14-0.02-15.38%7501514.94%
Opciones de ventapara30 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240930P003000002024-04-12 10:55AM EDT300.000.850.750.82+0.15+21.43%372738.70%
SPY240930P003050002024-04-12 9:52AM EDT305.000.750.790.86+0.01+1.35%730937.92%
SPY240930P003100002024-04-10 3:37PM EDT310.000.750.840.920.00-419537.26%
SPY240930P003150002024-04-11 10:07AM EDT315.000.810.890.970.00-115636.51%
SPY240930P003200002024-04-12 10:30AM EDT320.000.960.951.03+0.08+9.09%418435.82%
SPY240930P003250002024-04-10 9:30AM EDT325.000.931.011.090.00-216435.11%
SPY240930P003300002024-04-11 2:16PM EDT330.000.871.071.150.00-1380834.40%
SPY240930P003350002024-04-08 11:02AM EDT335.000.981.131.210.00-23634833.67%
SPY240930P003400002024-04-11 2:07PM EDT340.000.981.201.280.00-321232.97%
SPY240930P003450002024-04-12 10:34AM EDT345.001.321.271.36+0.14+11.86%16532.31%
SPY240930P003500002024-04-12 2:05PM EDT350.001.471.351.44+0.38+34.86%31,40631.63%
SPY240930P003550002024-04-12 1:22PM EDT355.001.621.431.52+0.38+30.65%2140630.93%
SPY240930P003600002024-04-12 12:33PM EDT360.001.681.521.62+0.34+25.37%460030.30%
SPY240930P003650002024-04-10 9:33AM EDT365.001.531.621.720.00-247529.65%
SPY240930P003700002024-04-12 1:22PM EDT370.001.941.711.82+0.33+20.50%10026528.97%
SPY240930P003750002024-04-12 1:35PM EDT375.002.081.821.93+0.48+30.00%522828.31%
SPY240930P003800002024-04-12 10:28AM EDT380.002.001.952.06+0.20+11.11%142327.69%
SPY240930P003850002024-04-12 3:11PM EDT385.002.262.082.19+0.54+31.40%201,52527.05%
SPY240930P003870002024-04-10 10:53AM EDT387.001.902.132.240.00-21,03726.78%
SPY240930P003880002024-04-12 12:37PM EDT388.002.332.162.27+0.56+31.64%1726.65%
SPY240930P003890002024-03-25 10:08AM EDT389.001.792.192.300.00-21126.53%
SPY240930P003900002024-04-12 12:39PM EDT390.002.322.212.33+0.48+26.09%931426.40%
SPY240930P003910002024-04-03 9:43AM EDT391.001.942.242.360.00-1426.28%
SPY240930P003920002024-04-02 12:18PM EDT392.002.052.272.390.00-3926.15%
SPY240930P003930002024-04-09 12:16PM EDT393.002.002.292.420.00-81926.03%
SPY240930P003940002024-04-02 12:21PM EDT394.002.092.322.450.00-21325.90%
SPY240930P003950002024-04-10 10:15AM EDT395.002.152.352.480.00-111125.77%
SPY240930P003960002024-03-15 2:40PM EDT396.002.592.382.510.00-2625.64%
SPY240930P003970002024-04-03 10:52AM EDT397.001.982.412.540.00-1325.51%
SPY240930P003980002024-03-12 9:48AM EDT398.002.602.312.350.00-11824.85%
SPY240930P003990002024-03-15 11:41AM EDT399.002.632.482.610.00-15325.26%
SPY240930P004000002024-04-12 3:58PM EDT400.002.622.512.65+0.54+25.96%81,51825.15%
SPY240930P004010002024-03-25 10:00AM EDT401.002.042.552.680.00-11325.02%
SPY240930P004020002024-03-04 4:32PM EDT402.002.452.082.150.00-11023.56%
SPY240930P004030002024-04-04 3:18PM EDT403.002.492.622.750.00-1124.76%
SPY240930P004040002024-04-04 1:41PM EDT404.002.032.652.790.00-1824.65%
SPY240930P004050002024-04-11 1:37PM EDT405.002.322.692.830.00-16524.53%
SPY240930P004060002024-04-09 9:55AM EDT406.002.312.722.860.00-1624.39%
SPY240930P004070002024-04-09 9:57AM EDT407.002.342.762.900.00-1324.27%
SPY240930P004080002024-04-12 12:28PM EDT408.003.012.802.94+0.80+36.20%3524.15%
SPY240930P004090002024-04-12 12:45PM EDT409.003.152.842.98-0.87-21.64%1524.02%
SPY240930P004100002024-04-12 1:51PM EDT410.003.082.883.02+0.43+16.23%4615723.90%
SPY240930P004110002024-04-12 12:11PM EDT411.003.002.923.07+0.32+11.94%101723.80%
SPY240930P004120002024-03-19 9:31AM EDT412.002.942.963.110.00-2523.67%
SPY240930P004130002024-04-02 12:42PM EDT413.002.623.003.150.00-11723.54%
SPY240930P004140002024-03-19 9:31AM EDT414.003.043.043.200.00-22023.43%
SPY240930P004150002024-04-12 12:38PM EDT415.003.403.093.24+0.73+27.34%334823.30%
SPY240930P004160002024-04-05 9:43AM EDT416.002.983.133.290.00-12223.19%
SPY240930P004170002024-02-01 10:32AM EDT417.005.403.003.070.00-214522.57%
SPY240930P004180002024-04-03 9:58AM EDT418.002.773.223.380.00-51622.94%
SPY240930P004190002024-04-10 11:47AM EDT419.003.053.273.430.00-1822.82%
SPY240930P004200002024-04-12 3:53PM EDT420.003.503.323.48+0.59+20.27%4396822.70%
SPY240930P004210002024-04-08 9:54AM EDT421.002.973.363.530.00-24522.58%
SPY240930P004220002024-02-05 12:04PM EDT422.005.333.513.560.00-22022.43%
SPY240930P004230002024-03-12 1:27PM EDT423.003.332.772.840.00-23220.91%
SPY240930P004240002024-04-12 12:19PM EDT424.003.743.513.68+0.86+29.86%3822.21%
SPY240930P004250002024-04-12 1:51PM EDT425.003.803.573.74+0.81+27.09%2253522.11%
SPY240930P004260002024-02-16 3:45PM EDT426.004.653.753.850.00-12922.08%
SPY240930P004270002024-04-10 10:55AM EDT427.003.333.673.850.00-13221.87%
SPY240930P004280002024-04-11 2:38PM EDT428.003.043.733.910.00-213321.75%
SPY240930P004290002024-04-05 11:55AM EDT429.003.353.793.960.00-114621.62%
SPY240930P004300002024-04-12 10:15AM EDT430.003.863.844.02+0.66+20.62%52,62921.51%
SPY240930P004310002024-04-10 9:32AM EDT431.003.643.904.080.00-11021.39%
SPY240930P004320002024-04-02 9:44AM EDT432.003.433.974.140.00-24521.27%
SPY240930P004330002024-03-28 11:43AM EDT433.002.934.034.210.00-206621.16%
SPY240930P004340002024-03-07 10:38AM EDT434.004.093.673.790.00-11520.30%
SPY240930P004350002024-04-11 11:57AM EDT435.003.814.154.340.00-108620.93%
SPY240930P004360002024-03-05 4:12PM EDT436.004.843.984.120.00-33220.38%
SPY240930P004370002024-03-05 4:11PM EDT437.004.924.034.180.00-214720.26%
SPY240930P004380002024-03-25 9:31AM EDT438.003.474.404.540.00-11320.57%
SPY240930P004390002024-04-12 11:35AM EDT439.004.394.484.59+0.74+20.27%19720120.42%
SPY240930P004400002024-04-12 2:38PM EDT440.004.934.494.68+1.28+35.07%202,06020.33%
SPY240930P004410002024-04-10 10:43AM EDT441.003.964.564.760.00-12,01420.22%
SPY240930P004420002024-04-12 10:20AM EDT442.004.524.644.83+0.67+17.40%11020.10%
SPY240930P004430002024-04-01 11:45AM EDT443.003.584.714.910.00-827619.99%
SPY240930P004440002024-04-01 9:30AM EDT444.003.504.844.990.00-2029919.88%
SPY240930P004450002024-04-10 1:04PM EDT445.004.534.925.070.00-417519.76%
SPY240930P004460002024-04-10 10:55AM EDT446.004.464.945.150.00-21219.64%
SPY240930P004470002024-04-08 11:24AM EDT447.004.155.085.230.00-204319.53%
SPY240930P004480002024-04-08 2:03PM EDT448.004.235.165.310.00-11619.41%
SPY240930P004490002024-04-12 3:49PM EDT449.005.385.225.40+0.69+14.71%22219.29%
SPY240930P004500002024-04-12 4:01PM EDT450.005.435.345.49+1.16+27.17%791,94419.18%
SPY240930P004510002024-03-15 9:44AM EDT451.005.495.415.580.00-102919.07%
SPY240930P004520002024-04-12 3:15PM EDT452.006.005.515.67+0.94+18.58%65518.95%
SPY240930P004530002024-04-12 12:38PM EDT453.006.005.605.75+0.75+14.29%10611718.82%
SPY240930P004540002024-04-12 9:59AM EDT454.005.255.705.86-0.55-9.48%211018.72%
SPY240930P004550002024-04-12 1:22PM EDT455.006.395.805.96+1.53+31.48%1442318.61%
SPY240930P004560002024-04-12 12:49PM EDT456.006.405.906.06+1.12+21.21%11,50118.49%
SPY240930P004570002024-03-12 3:33PM EDT457.005.394.714.820.00-110516.80%
SPY240930P004580002024-04-02 9:36AM EDT458.005.036.106.270.00-14518.27%
SPY240930P004590002024-04-12 12:31PM EDT459.006.506.216.37+1.91+41.61%224318.15%
SPY240930P004600002024-04-12 3:49PM EDT460.006.406.326.48+1.40+28.00%5366318.04%
SPY240930P004610002024-04-12 12:13PM EDT461.006.476.366.59+0.37+6.07%12917.92%
SPY240930P004620002024-04-12 12:07PM EDT462.006.496.546.71+0.48+7.99%118317.81%
SPY240930P004630002024-04-12 2:35PM EDT463.007.076.596.82+0.76+12.04%122917.69%
SPY240930P004640002024-04-12 2:28PM EDT464.007.116.716.94+1.15+19.30%233717.58%
SPY240930P004650002024-04-12 3:27PM EDT465.007.386.907.07+1.83+32.97%4851717.48%
SPY240930P004660002024-04-12 12:40PM EDT466.007.476.967.19+0.94+14.40%750817.36%
SPY240930P004670002024-04-12 2:27PM EDT467.007.507.147.31+1.03+15.92%4214017.24%
SPY240930P004680002024-04-11 10:06AM EDT468.006.727.217.450.00-105517.14%
SPY240930P004690002024-04-11 11:19AM EDT469.006.877.357.580.00-684217.02%
SPY240930P004700002024-04-12 3:38PM EDT470.008.067.557.72+2.06+34.33%9997216.91%
SPY240930P004710002024-04-09 3:52PM EDT471.006.237.627.860.00-1730916.80%
SPY240930P004720002024-04-04 3:51PM EDT472.007.327.778.010.00-662716.70%
SPY240930P004730002024-04-12 12:38PM EDT473.008.537.918.16+1.91+28.85%2490616.59%
SPY240930P004750002024-04-12 4:00PM EDT475.008.368.308.44+1.76+26.67%7722,54816.35%
SPY240930P004800002024-04-12 4:03PM EDT480.009.209.109.30+1.97+27.25%1,3202,55815.83%
SPY240930P004850002024-04-12 2:50PM EDT485.0010.4910.0310.23+2.61+33.12%661,08415.28%
SPY240930P004900002024-04-12 3:49PM EDT490.0011.3511.0911.27+2.58+29.42%291,04014.73%
SPY240930P004950002024-04-12 3:20PM EDT495.0013.0512.2312.45+3.39+35.09%1892514.19%
SPY240930P005000002024-04-12 3:09PM EDT500.0014.4613.5513.78+3.51+32.05%1111,51013.65%
SPY240930P005050002024-04-12 3:39PM EDT505.0016.0015.0315.27+4.10+34.45%2635513.10%
SPY240930P005100002024-04-12 3:18PM EDT510.0017.4516.7016.95+4.14+31.10%1221,28512.55%
SPY240930P005150002024-04-12 3:45PM EDT515.0018.8918.5718.86+3.94+26.35%1233,22412.01%
SPY240930P005200002024-04-12 3:55PM EDT520.0021.2120.6820.94+4.47+26.70%5922,32411.41%
SPY240930P005250002024-04-12 1:20PM EDT525.0024.0022.8823.49+4.50+23.08%31924810.96%
SPY240930P005300002024-04-12 12:16PM EDT530.0026.0025.6225.92+2.85+12.31%2010,33110.18%
SPY240930P005350002024-04-12 3:19PM EDT535.0029.7928.4129.09+2.99+11.16%23,8789.73%
SPY240930P005400002024-04-12 4:03PM EDT540.0032.1031.6532.38+3.14+10.84%93259.06%
SPY240930P005450002024-04-12 12:32PM EDT545.0035.4035.2636.02-1.00-2.75%3138.34%
SPY240930P005500002024-04-12 9:58AM EDT550.0036.3039.2640.08+3.20+9.67%1657.62%
SPY240930P005550002024-04-05 10:57AM EDT555.0038.0043.6944.540.00-126.98%
SPY240930P005600002024-04-10 1:28PM EDT560.0045.5148.5749.410.00-507.11%
SPY240930P005650002024-03-21 9:44AM EDT565.0042.0053.5754.450.00-117.84%
SPY240930P005700002024-03-27 4:09PM EDT570.0046.5558.5659.450.00-10108.40%
SPY240930P005750002024-02-16 11:56AM EDT575.0074.1164.7465.520.00-1011.88%
SPY240930P005800002024-03-26 3:36PM EDT580.0060.2068.5569.460.00-109.53%
SPY240930P005900002024-04-12 3:48PM EDT590.0079.4978.5579.47+3.71+4.90%1210.64%
SPY240930P005950002024-04-10 3:43PM EDT595.0080.8083.5584.470.00-1011.16%
SPY240930P006000002024-04-04 3:50PM EDT600.0085.8988.5489.470.00-6011.66%