Mercados españoles cerrados
IBEX 35
11.401,90 +43,30 (+0,38%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dólar/Euro
1,1053 -0,0028 (-0,25%) Petróleo Brent
77,04 -1,78 (-2,26%) Oro
2.536,00 -24,30 (-0,95%) Bitcoin EUR
53.230,68 -359,53 (-0,67%)
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 comprapara30 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240930C00300000 | 2024-08-26 12:45PM EDT | 300.00 | 262.68 | 263.50 | 264.52 | 0.00 | - | 2 | 84 | 92.97% |
| SPY240930C00305000 | 2024-06-18 1:37PM EDT | 305.00 | 246.47 | 250.43 | 251.63 | 0.00 | - | 162 | 122 | 0.00% |
| SPY240930C00310000 | 2024-06-21 9:47AM EDT | 310.00 | 238.47 | 241.46 | 242.31 | 0.00 | - | 2 | 67 | 0.00% |
| SPY240930C00315000 | 2024-06-18 2:38PM EDT | 315.00 | 236.02 | 240.67 | 241.88 | 0.00 | - | 104 | 63 | 0.00% |
| SPY240930C00320000 | 2024-06-18 12:16PM EDT | 320.00 | 231.22 | 235.76 | 236.94 | 0.00 | - | 6 | 8 | 0.00% |
| SPY240930C00325000 | 2024-08-08 2:05PM EDT | 325.00 | 207.72 | 238.59 | 239.57 | 0.00 | - | 3 | 288 | 84.18% |
| SPY240930C00330000 | 2024-08-22 9:41AM EDT | 330.00 | 234.44 | 233.60 | 234.58 | 0.00 | - | 2 | 62 | 82.37% |
| SPY240930C00335000 | 2024-06-18 1:41PM EDT | 335.00 | 216.96 | 221.68 | 222.74 | 0.00 | - | 138 | 78 | 0.00% |
| SPY240930C00340000 | 2024-08-27 1:29PM EDT | 340.00 | 223.17 | 223.64 | 224.61 | 0.00 | - | 15 | 15 | 79.05% |
| SPY240930C00345000 | 2024-08-27 1:49PM EDT | 345.00 | 218.18 | 218.66 | 219.62 | 0.00 | - | 15 | 13 | 77.34% |
| SPY240930C00350000 | 2024-08-29 11:13AM EDT | 350.00 | 213.86 | 213.67 | 214.62 | 0.00 | - | 11 | 125 | 75.44% |
| SPY240930C00355000 | 2024-08-16 11:13AM EDT | 355.00 | 199.20 | 208.69 | 209.64 | 0.00 | - | 1 | 26 | 73.83% |
| SPY240930C00360000 | 2024-07-24 9:33AM EDT | 360.00 | 191.86 | 203.04 | 204.07 | 0.00 | - | 1 | 42 | 69.73% |
| SPY240930C00365000 | 2024-08-28 2:10PM EDT | 365.00 | 192.27 | 198.73 | 199.67 | 0.00 | - | 10 | 26 | 70.56% |
| SPY240930C00370000 | 2024-06-25 2:12PM EDT | 370.00 | 180.06 | 172.03 | 173.10 | 0.00 | - | 2 | 40 | 0.00% |
| SPY240930C00375000 | 2024-06-20 10:48AM EDT | 375.00 | 178.16 | 177.31 | 178.07 | 0.00 | - | 2 | 30 | 0.00% |
| SPY240930C00380000 | 2024-06-26 12:55PM EDT | 380.00 | 170.50 | 167.66 | 168.60 | 0.00 | - | 3 | 41 | 0.00% |
| SPY240930C00385000 | 2024-06-18 10:38AM EDT | 385.00 | 167.39 | 175.90 | 176.92 | 0.00 | - | 2 | 7 | 0.00% |
| SPY240930C00387000 | 2024-06-18 1:51PM EDT | 387.00 | 166.12 | 170.40 | 171.36 | 0.00 | - | 4 | 3 | 0.00% |
| SPY240930C00388000 | 2024-06-18 10:34AM EDT | 388.00 | 164.65 | 172.60 | 173.71 | 0.00 | - | - | 1 | 0.00% |
| SPY240930C00389000 | 2024-08-15 2:00PM EDT | 389.00 | 165.93 | 174.82 | 175.73 | 0.00 | - | 1 | 2 | 62.57% |
| SPY240930C00390000 | 2024-08-15 2:00PM EDT | 390.00 | 164.93 | 173.82 | 174.73 | 0.00 | - | 1 | 146 | 62.18% |
| SPY240930C00391000 | 2024-06-26 1:33PM EDT | 391.00 | 159.56 | 156.81 | 157.73 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240930C00392000 | 2024-06-21 10:42AM EDT | 392.00 | 158.41 | 160.57 | 161.30 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240930C00393000 | 2024-06-18 10:38AM EDT | 393.00 | 159.51 | 167.21 | 168.73 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240930C00394000 | 2024-06-18 1:51PM EDT | 394.00 | 159.33 | 162.82 | 163.87 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240930C00395000 | 2024-08-08 10:43AM EDT | 395.00 | 135.89 | 168.84 | 169.75 | 0.00 | - | 13 | 22 | 60.60% |
| SPY240930C00396000 | 2024-06-18 1:52PM EDT | 396.00 | 157.26 | 160.68 | 161.69 | 0.00 | - | 2 | 41 | 0.00% |
| SPY240930C00397000 | 2024-06-18 1:51PM EDT | 397.00 | 156.37 | 160.85 | 161.82 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240930C00398000 | 2024-06-18 2:25PM EDT | 398.00 | 154.52 | 158.89 | 159.93 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240930C00399000 | 2024-06-21 9:33AM EDT | 399.00 | 151.98 | 153.68 | 154.40 | 0.00 | - | 2 | 3 | 0.00% |
| SPY240930C00400000 | 2024-08-30 12:12PM EDT | 400.00 | 160.40 | 163.86 | 164.76 | +1.98 | +1.25% | 8 | 332 | 58.94% |
| SPY240930C00401000 | 2024-08-07 2:33PM EDT | 401.00 | 123.11 | 162.86 | 163.76 | 0.00 | - | 1 | 42 | 58.57% |
| SPY240930C00402000 | 2024-07-01 11:29AM EDT | 402.00 | 148.02 | 152.31 | 153.91 | 0.00 | - | 6 | 7 | 0.00% |
| SPY240930C00403000 | 2024-06-18 1:51PM EDT | 403.00 | 150.50 | 153.79 | 154.79 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240930C00404000 | 2024-06-18 12:14PM EDT | 404.00 | 148.84 | 152.99 | 154.01 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240930C00405000 | 2024-07-10 11:33AM EDT | 405.00 | 157.80 | 129.17 | 130.56 | 0.00 | - | 2 | 123 | 0.00% |
| SPY240930C00406000 | 2024-06-18 1:52PM EDT | 406.00 | 147.49 | 151.31 | 152.03 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240930C00407000 | 2024-06-18 1:52PM EDT | 407.00 | 146.51 | 150.92 | 151.91 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240930C00408000 | 2024-06-18 1:51PM EDT | 408.00 | 145.61 | 149.06 | 150.06 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240930C00409000 | 2024-06-18 12:23PM EDT | 409.00 | 143.83 | 148.01 | 149.03 | 0.00 | - | 2 | 16 | 0.00% |
| SPY240930C00410000 | 2024-08-23 10:01AM EDT | 410.00 | 153.00 | 153.90 | 154.79 | 0.00 | - | 1 | 182 | 55.71% |
| SPY240930C00411000 | 2024-04-04 3:54PM EDT | 411.00 | 114.13 | 109.13 | 109.90 | 0.00 | - | 6 | 6 | 0.00% |
| SPY240930C00412000 | 2024-08-30 9:35AM EDT | 412.00 | 150.32 | 151.91 | 152.80 | -1.74 | -1.14% | 2 | 3 | 55.10% |
| SPY240930C00413000 | 2024-04-01 10:06AM EDT | 413.00 | 121.98 | 96.83 | 97.70 | 0.00 | - | 2 | 27 | 0.00% |
| SPY240930C00414000 | 2024-04-04 3:55PM EDT | 414.00 | 111.64 | 106.27 | 107.04 | 0.00 | - | 4 | 4 | 0.00% |
| SPY240930C00415000 | 2024-08-02 12:01PM EDT | 415.00 | 121.45 | 148.93 | 149.81 | 0.00 | - | 10 | 71 | 54.18% |
| SPY240930C00416000 | 2024-08-20 12:06PM EDT | 416.00 | 145.33 | 147.93 | 148.81 | 0.00 | - | 1 | 4 | 53.81% |
| SPY240930C00417000 | 2024-04-04 10:58AM EDT | 417.00 | 117.15 | 103.41 | 104.17 | 0.00 | - | 3 | 6 | 0.00% |
| SPY240930C00418000 | 2024-04-04 3:19PM EDT | 418.00 | 108.91 | 102.46 | 103.22 | 0.00 | - | 9 | 7 | 0.00% |
| SPY240930C00419000 | 2024-04-04 3:24PM EDT | 419.00 | 107.80 | 101.51 | 102.27 | 0.00 | - | 10 | 109 | 0.00% |
| SPY240930C00420000 | 2024-08-19 10:46AM EDT | 420.00 | 138.00 | 143.95 | 144.83 | 0.00 | - | 2 | 99 | 52.59% |
| SPY240930C00421000 | 2024-08-27 1:26PM EDT | 421.00 | 142.11 | 142.95 | 143.83 | 0.00 | - | 1 | 106 | 52.22% |
| SPY240930C00422000 | 2024-06-20 2:49PM EDT | 422.00 | 130.95 | 131.07 | 131.77 | 0.00 | - | 4 | 19 | 0.00% |
| SPY240930C00423000 | 2024-08-28 9:37AM EDT | 423.00 | 139.76 | 140.96 | 141.84 | 0.00 | - | 1 | 120 | 51.61% |
| SPY240930C00424000 | 2024-04-10 10:28AM EDT | 424.00 | 102.82 | 104.53 | 105.57 | 0.00 | - | 2 | 16 | 0.00% |
| SPY240930C00425000 | 2024-08-28 1:10PM EDT | 425.00 | 135.19 | 138.97 | 139.85 | 0.00 | - | 1 | 158 | 51.00% |
| SPY240930C00426000 | 2024-08-05 12:33PM EDT | 426.00 | 102.14 | 137.97 | 138.85 | 0.00 | - | 4 | 10 | 50.64% |
| SPY240930C00427000 | 2024-04-11 9:57AM EDT | 427.00 | 99.52 | 101.66 | 102.70 | 0.00 | - | 2 | 8 | 0.00% |
| SPY240930C00428000 | 2024-04-05 3:29PM EDT | 428.00 | 102.81 | 93.00 | 93.74 | 0.00 | - | 6 | 261 | 0.00% |
| SPY240930C00429000 | 2024-08-05 3:36PM EDT | 429.00 | 95.13 | 134.99 | 135.86 | 0.00 | - | 5 | 338 | 53.91% |
| SPY240930C00430000 | 2024-08-06 10:23AM EDT | 430.00 | 130.96 | 133.99 | 134.86 | +32.12 | +32.50% | 2 | 352 | 53.52% |
| SPY240930C00431000 | 2024-08-29 3:53PM EDT | 431.00 | 128.61 | 133.00 | 133.87 | 0.00 | - | 2 | 45 | 53.22% |
| SPY240930C00432000 | 2024-08-05 12:30PM EDT | 432.00 | 97.13 | 132.00 | 132.87 | 0.00 | - | 1 | 21 | 52.83% |
| SPY240930C00433000 | 2024-08-05 1:03PM EDT | 433.00 | 92.40 | 131.01 | 131.88 | 0.00 | - | 11 | 23 | 52.53% |
| SPY240930C00434000 | 2024-04-22 12:08PM EDT | 434.00 | 76.36 | 103.29 | 104.29 | 0.00 | - | 1 | 93 | 0.00% |
| SPY240930C00435000 | 2024-08-22 10:51AM EDT | 435.00 | 127.71 | 129.01 | 129.88 | 0.00 | - | 8 | 2,148 | 51.76% |
| SPY240930C00436000 | 2024-07-31 9:33AM EDT | 436.00 | 116.60 | 128.02 | 128.89 | 0.00 | - | 1 | 16 | 51.45% |
| SPY240930C00437000 | 2024-06-26 1:44PM EDT | 437.00 | 114.69 | 111.55 | 112.39 | 0.00 | - | 6 | 64 | 0.00% |
| SPY240930C00438000 | 2024-06-17 2:18PM EDT | 438.00 | 115.73 | 123.90 | 124.83 | 0.00 | - | 1 | 133 | 0.00% |
| SPY240930C00439000 | 2024-04-09 9:54AM EDT | 439.00 | 92.96 | 90.29 | 90.87 | 0.00 | - | 2 | 42 | 0.00% |
| SPY240930C00440000 | 2024-08-19 9:55AM EDT | 440.00 | 117.25 | 124.04 | 124.90 | 0.00 | - | 13 | 482 | 50.00% |
| SPY240930C00441000 | 2024-08-29 3:12PM EDT | 441.00 | 118.34 | 123.05 | 123.91 | 0.00 | - | 21 | 708 | 49.70% |
| SPY240930C00442000 | 2024-08-15 11:59AM EDT | 442.00 | 112.49 | 122.05 | 122.91 | 0.00 | - | 18 | 352 | 49.32% |
| SPY240930C00443000 | 2024-07-18 3:23PM EDT | 443.00 | 113.20 | 113.64 | 114.52 | 0.00 | - | 7 | 292 | 0.00% |
| SPY240930C00444000 | 2024-07-08 9:51AM EDT | 444.00 | 117.95 | 87.71 | 88.26 | 0.00 | - | 1 | 2,215 | 0.00% |
| SPY240930C00445000 | 2024-08-15 11:18AM EDT | 445.00 | 117.81 | 119.07 | 119.93 | +8.07 | +7.35% | 40 | 320 | 48.32% |
| SPY240930C00446000 | 2024-06-24 9:59AM EDT | 446.00 | 107.19 | 104.00 | 105.03 | 0.00 | - | 2 | 203 | 0.00% |
| SPY240930C00447000 | 2024-08-15 3:55PM EDT | 447.00 | 108.09 | 117.08 | 117.93 | 0.00 | - | 6 | 256 | 47.56% |
| SPY240930C00448000 | 2024-08-05 10:12AM EDT | 448.00 | 78.82 | 116.08 | 116.94 | 0.00 | - | 1 | 185 | 47.25% |
| SPY240930C00449000 | 2024-07-29 2:37PM EDT | 449.00 | 100.45 | 109.37 | 111.35 | 0.00 | - | 1 | 386 | 0.00% |
| SPY240930C00450000 | 2024-08-30 12:51PM EDT | 450.00 | 109.92 | 114.09 | 114.94 | -4.57 | -3.99% | 14 | 237 | 46.50% |
| SPY240930C00451000 | 2024-08-06 4:08PM EDT | 451.00 | 77.18 | 113.10 | 113.95 | 0.00 | - | 4 | 165 | 46.19% |
| SPY240930C00452000 | 2024-08-12 11:00AM EDT | 452.00 | 87.19 | 112.11 | 112.96 | 0.00 | - | 25 | 59 | 45.87% |
| SPY240930C00453000 | 2024-08-27 3:27PM EDT | 453.00 | 110.52 | 111.11 | 111.96 | 0.00 | - | 1 | 88 | 45.50% |
| SPY240930C00454000 | 2024-08-05 9:30AM EDT | 454.00 | 74.04 | 110.12 | 110.97 | 0.00 | - | 1 | 173 | 45.19% |
| SPY240930C00455000 | 2024-08-09 9:48AM EDT | 455.00 | 79.27 | 109.12 | 109.97 | 0.00 | - | 19 | 274 | 44.81% |
| SPY240930C00456000 | 2024-08-02 11:32AM EDT | 456.00 | 80.62 | 108.13 | 108.98 | 0.00 | - | 2 | 2,207 | 44.51% |
| SPY240930C00457000 | 2024-06-20 1:23PM EDT | 457.00 | 95.86 | 96.84 | 97.51 | 0.00 | - | 1 | 177 | 0.00% |
| SPY240930C00458000 | 2024-08-05 10:41AM EDT | 458.00 | 69.83 | 106.13 | 106.98 | 0.00 | - | 3 | 114 | 43.75% |
| SPY240930C00459000 | 2024-08-29 1:47PM EDT | 459.00 | 105.01 | 105.14 | 105.99 | 0.00 | - | 1 | 77 | 43.43% |
| SPY240930C00460000 | 2024-08-30 9:30AM EDT | 460.00 | 102.28 | 104.15 | 105.00 | -1.90 | -1.82% | 1 | 196 | 43.13% |
| SPY240930C00461000 | 2024-08-28 3:45PM EDT | 461.00 | 99.56 | 103.16 | 104.00 | 0.00 | - | 1 | 190 | 42.75% |
| SPY240930C00462000 | 2024-08-02 4:00PM EDT | 462.00 | 76.86 | 102.16 | 103.01 | 0.00 | - | 4 | 535 | 42.43% |
| SPY240930C00463000 | 2024-08-16 12:20PM EDT | 463.00 | 93.74 | 101.17 | 102.01 | 0.00 | - | 1 | 255 | 42.07% |
| SPY240930C00464000 | 2024-08-22 9:46AM EDT | 464.00 | 101.00 | 100.18 | 101.02 | 0.00 | - | 1 | 105 | 41.75% |
| SPY240930C00465000 | 2024-08-19 9:55AM EDT | 465.00 | 92.50 | 99.18 | 100.02 | 0.00 | - | 4 | 271 | 41.37% |
| SPY240930C00466000 | 2024-08-21 10:14AM EDT | 466.00 | 96.09 | 98.19 | 99.03 | 0.00 | - | 1 | 390 | 41.07% |
| SPY240930C00467000 | 2024-08-21 9:51AM EDT | 467.00 | 95.54 | 97.19 | 98.04 | 0.00 | - | 1 | 309 | 40.75% |
| SPY240930C00468000 | 2024-08-29 10:46AM EDT | 468.00 | 95.95 | 96.20 | 97.04 | 0.00 | - | 20 | 362 | 40.37% |
| SPY240930C00469000 | 2024-08-15 9:41AM EDT | 469.00 | 83.20 | 95.21 | 96.05 | 0.00 | - | 1 | 364 | 40.05% |
| SPY240930C00470000 | 2024-08-30 2:00PM EDT | 470.00 | 89.97 | 94.21 | 95.05 | -3.98 | -4.24% | 1 | 476 | 39.67% |
| SPY240930C00471000 | 2024-08-06 2:03PM EDT | 471.00 | 63.30 | 93.22 | 94.06 | 0.00 | - | 2 | 170 | 39.37% |
| SPY240930C00472000 | 2024-08-23 3:26PM EDT | 472.00 | 92.17 | 92.23 | 93.06 | 0.00 | - | 5 | 206 | 38.99% |
| SPY240930C00473000 | 2024-08-02 3:57PM EDT | 473.00 | 66.73 | 91.23 | 92.07 | 0.00 | - | 34 | 409 | 38.67% |
| SPY240930C00475000 | 2024-08-29 11:51AM EDT | 475.00 | 89.21 | 89.25 | 90.08 | 0.00 | - | 1 | 758 | 37.98% |
| SPY240930C00480000 | 2024-08-29 12:45PM EDT | 480.00 | 85.44 | 84.29 | 85.12 | 0.00 | - | 1 | 288 | 36.33% |
| SPY240930C00485000 | 2024-08-29 12:45PM EDT | 485.00 | 80.36 | 79.33 | 80.16 | 0.00 | - | 11 | 411 | 34.66% |
| SPY240930C00490000 | 2024-08-29 2:38PM EDT | 490.00 | 71.22 | 74.37 | 75.20 | 0.00 | - | 16 | 531 | 32.97% |
| SPY240930C00495000 | 2024-08-26 1:22PM EDT | 495.00 | 68.82 | 69.43 | 70.25 | 0.00 | - | 17 | 570 | 31.32% |
| SPY240930C00500000 | 2024-08-30 3:30PM EDT | 500.00 | 63.78 | 64.49 | 65.31 | +1.00 | +1.59% | 3 | 1,073 | 29.69% |
| SPY240930C00501000 | 2024-08-23 2:57PM EDT | 501.00 | 62.58 | 63.50 | 64.32 | 0.00 | - | 5 | 25 | 29.36% |
| SPY240930C00502000 | 2024-08-06 10:15AM EDT | 502.00 | 34.04 | 62.52 | 63.34 | 0.00 | - | 1 | 21 | 29.06% |
| SPY240930C00503000 | 2024-08-06 3:08PM EDT | 503.00 | 60.10 | 61.54 | 62.36 | +26.00 | +76.25% | 10 | 50 | 28.76% |
| SPY240930C00504000 | 2024-08-23 2:37PM EDT | 504.00 | 59.48 | 60.55 | 61.37 | 0.00 | - | 1 | 134 | 28.42% |
| SPY240930C00505000 | 2024-08-28 12:53PM EDT | 505.00 | 56.00 | 59.57 | 60.39 | 0.00 | - | 2 | 258 | 28.11% |
| SPY240930C00506000 | 2024-08-06 11:02AM EDT | 506.00 | 32.81 | 58.59 | 59.41 | 0.00 | - | 4 | 7 | 27.81% |
| SPY240930C00507000 | 2024-08-09 12:03PM EDT | 507.00 | 32.65 | 57.61 | 58.42 | 0.00 | - | 1 | 57 | 27.47% |
| SPY240930C00508000 | 2024-08-06 11:00AM EDT | 508.00 | 31.05 | 56.62 | 57.44 | 0.00 | - | - | 49 | 27.16% |
| SPY240930C00509000 | 2024-08-06 10:19AM EDT | 509.00 | 29.34 | 55.64 | 56.46 | 0.00 | - | 7 | 9 | 26.85% |
| SPY240930C00510000 | 2024-08-30 1:39PM EDT | 510.00 | 51.02 | 54.66 | 55.48 | -4.36 | -7.87% | 1 | 1,234 | 26.54% |
| SPY240930C00511000 | 2024-08-19 12:57PM EDT | 511.00 | 49.89 | 53.69 | 54.50 | 0.00 | - | 1 | 107 | 26.22% |
| SPY240930C00512000 | 2024-08-27 3:48PM EDT | 512.00 | 52.39 | 52.71 | 53.53 | 0.00 | - | 1 | 193 | 25.95% |
| SPY240930C00513000 | 2024-08-29 1:25PM EDT | 513.00 | 51.91 | 51.73 | 52.55 | 0.00 | - | 1 | 112 | 25.62% |
| SPY240930C00514000 | 2024-08-29 12:03PM EDT | 514.00 | 49.79 | 50.76 | 51.57 | -1.52 | -2.96% | 1 | 90 | 25.31% |
| SPY240930C00515000 | 2024-08-30 1:03PM EDT | 515.00 | 47.75 | 49.78 | 50.59 | -1.47 | -2.99% | 21 | 2,475 | 24.98% |
| SPY240930C00516000 | 2024-08-14 3:58PM EDT | 516.00 | 34.25 | 48.81 | 49.62 | 0.00 | - | 1 | 56 | 24.69% |
| SPY240930C00517000 | 2024-08-26 1:45PM EDT | 517.00 | 46.10 | 47.84 | 48.65 | 0.00 | - | 4 | 129 | 24.40% |
| SPY240930C00518000 | 2024-08-21 10:00AM EDT | 518.00 | 46.50 | 46.86 | 47.68 | 0.00 | - | 1 | 39 | 24.10% |
| SPY240930C00519000 | 2024-08-28 1:19PM EDT | 519.00 | 42.11 | 45.89 | 46.71 | 0.00 | - | 1 | 109 | 23.80% |
| SPY240930C00520000 | 2024-08-30 1:03PM EDT | 520.00 | 42.02 | 44.93 | 45.74 | +0.28 | +0.67% | 3 | 1,707 | 23.50% |
| SPY240930C00521000 | 2024-08-20 9:30AM EDT | 521.00 | 41.84 | 43.96 | 44.77 | 0.00 | - | 1 | 140 | 23.19% |
| SPY240930C00522000 | 2024-08-29 11:06AM EDT | 522.00 | 43.00 | 42.99 | 43.80 | 0.00 | - | 4 | 33 | 22.88% |
| SPY240930C00523000 | 2024-08-30 10:43AM EDT | 523.00 | 41.41 | 42.03 | 42.84 | +2.99 | +7.78% | 1 | 200 | 22.60% |
| SPY240930C00524000 | 2024-08-20 1:01PM EDT | 524.00 | 38.20 | 41.06 | 41.87 | 0.00 | - | 2 | 124 | 22.28% |
| SPY240930C00525000 | 2024-08-30 4:03PM EDT | 525.00 | 40.94 | 40.11 | 40.92 | +3.14 | +8.31% | 5 | 1,586 | 22.02% |
| SPY240930C00526000 | 2024-08-28 3:51PM EDT | 526.00 | 36.58 | 39.15 | 39.96 | 0.00 | - | 1 | 340 | 21.72% |
| SPY240930C00527000 | 2024-08-28 3:45PM EDT | 527.00 | 35.50 | 38.19 | 39.00 | 0.00 | - | 2 | 256 | 21.42% |
| SPY240930C00528000 | 2024-08-22 11:50AM EDT | 528.00 | 34.37 | 37.24 | 38.05 | 0.00 | - | 3 | 141 | 21.14% |
| SPY240930C00529000 | 2024-08-28 3:41PM EDT | 529.00 | 33.22 | 36.29 | 37.09 | 0.00 | - | 2 | 281 | 20.84% |
| SPY240930C00530000 | 2024-08-30 3:59PM EDT | 530.00 | 36.26 | 35.37 | 36.11 | +4.21 | +13.14% | 13 | 6,078 | 20.47% |
| SPY240930C00531000 | 2024-08-26 1:09PM EDT | 531.00 | 34.34 | 34.40 | 35.19 | 0.00 | - | 3 | 448 | 20.26% |
| SPY240930C00532000 | 2024-08-26 10:46AM EDT | 532.00 | 33.02 | 33.45 | 34.24 | 0.00 | - | 2 | 295 | 19.96% |
| SPY240930C00533000 | 2024-08-29 12:27PM EDT | 533.00 | 33.50 | 32.51 | 33.31 | 0.00 | - | 1 | 226 | 19.71% |
| SPY240930C00534000 | 2024-08-30 3:30PM EDT | 534.00 | 30.68 | 31.58 | 32.37 | +0.72 | +2.40% | 2 | 147 | 19.42% |
| SPY240930C00535000 | 2024-08-30 4:11PM EDT | 535.00 | 31.15 | 30.64 | 31.43 | +0.43 | +1.40% | 15 | 1,165 | 19.13% |
| SPY240930C00536000 | 2024-08-30 4:13PM EDT | 536.00 | 30.08 | 29.75 | 30.50 | +0.96 | +3.30% | 4 | 1,075 | 18.86% |
| SPY240930C00537000 | 2024-08-29 3:47PM EDT | 537.00 | 25.78 | 28.82 | 29.56 | 0.00 | - | 1 | 434 | 18.56% |
| SPY240930C00538000 | 2024-08-29 11:47AM EDT | 538.00 | 27.99 | 27.90 | 28.64 | 0.00 | - | 1 | 827 | 18.29% |
| SPY240930C00539000 | 2024-08-30 2:00PM EDT | 539.00 | 23.53 | 26.99 | 27.72 | -3.47 | -12.85% | 5 | 826 | 18.02% |
| SPY240930C00540000 | 2024-08-30 11:31AM EDT | 540.00 | 24.75 | 26.08 | 26.81 | +1.63 | +7.05% | 37 | 10,239 | 17.76% |
| SPY240930C00541000 | 2024-08-29 2:16PM EDT | 541.00 | 24.30 | 25.17 | 25.90 | -0.57 | -2.29% | 1 | 742 | 17.49% |
| SPY240930C00542000 | 2024-08-30 3:32PM EDT | 542.00 | 23.49 | 24.27 | 24.99 | +2.50 | +11.91% | 23 | 971 | 17.21% |
| SPY240930C00543000 | 2024-08-30 10:39AM EDT | 543.00 | 22.16 | 23.37 | 24.07 | +0.16 | +0.73% | 115 | 998 | 16.90% |
| SPY240930C00544000 | 2024-08-30 2:48PM EDT | 544.00 | 21.66 | 22.49 | 23.19 | +0.06 | +0.28% | 469 | 847 | 16.66% |
| SPY240930C00545000 | 2024-08-30 4:03PM EDT | 545.00 | 22.30 | 21.61 | 22.30 | +3.80 | +20.54% | 136 | 2,495 | 16.39% |
| SPY240930C00546000 | 2024-08-30 2:48PM EDT | 546.00 | 18.68 | 20.74 | 21.42 | -2.90 | -13.44% | 3 | 923 | 16.14% |
| SPY240930C00547000 | 2024-08-30 3:58PM EDT | 547.00 | 20.56 | 19.86 | 20.50 | +2.80 | +15.77% | 22 | 4,661 | 15.79% |
| SPY240930C00548000 | 2024-08-30 3:15PM EDT | 548.00 | 17.15 | 19.16 | 19.58 | -2.09 | -10.86% | 10 | 900 | 15.43% |
| SPY240930C00549000 | 2024-08-30 3:35PM EDT | 549.00 | 17.10 | 18.35 | 18.71 | -1.87 | -9.86% | 27 | 1,207 | 15.15% |
| SPY240930C00550000 | 2024-08-30 4:14PM EDT | 550.00 | 17.55 | 17.48 | 17.88 | +2.37 | +15.61% | 410 | 5,005 | 14.94% |
| SPY240930C00551000 | 2024-08-30 2:53PM EDT | 551.00 | 15.02 | 16.69 | 17.03 | +1.25 | +9.08% | 100 | 1,817 | 14.67% |
| SPY240930C00552000 | 2024-08-30 3:42PM EDT | 552.00 | 15.07 | 15.82 | 16.19 | +1.30 | +9.44% | 102 | 1,551 | 14.41% |
| SPY240930C00553000 | 2024-08-30 1:57PM EDT | 553.00 | 14.00 | 14.95 | 15.33 | +1.12 | +8.70% | 12 | 1,899 | 14.09% |
| SPY240930C00554000 | 2024-08-30 4:09PM EDT | 554.00 | 14.51 | 14.20 | 14.69 | +3.13 | +27.50% | 72 | 787 | 14.14% |
| SPY240930C00555000 | 2024-08-30 4:12PM EDT | 555.00 | 13.48 | 13.50 | 13.58 | +2.71 | +25.16% | 520 | 4,293 | 13.36% |
| SPY240930C00556000 | 2024-08-30 4:12PM EDT | 556.00 | 12.85 | 12.73 | 12.81 | +2.03 | +18.76% | 199 | 3,641 | 13.14% |
| SPY240930C00557000 | 2024-08-30 4:06PM EDT | 557.00 | 12.27 | 11.99 | 12.06 | +2.61 | +27.02% | 216 | 938 | 12.94% |
| SPY240930C00558000 | 2024-08-30 4:08PM EDT | 558.00 | 11.53 | 11.25 | 11.32 | +2.17 | +23.18% | 399 | 1,856 | 12.73% |
| SPY240930C00559000 | 2024-08-30 4:05PM EDT | 559.00 | 10.75 | 10.53 | 10.60 | +2.00 | +22.86% | 451 | 3,236 | 12.53% |
| SPY240930C00560000 | 2024-08-30 4:14PM EDT | 560.00 | 9.88 | 9.84 | 9.90 | +1.76 | +21.67% | 1,505 | 5,557 | 12.33% |
| SPY240930C00561000 | 2024-08-30 4:09PM EDT | 561.00 | 9.42 | 9.15 | 9.21 | +2.02 | +27.30% | 789 | 1,977 | 12.12% |
| SPY240930C00562000 | 2024-08-30 4:14PM EDT | 562.00 | 8.50 | 8.49 | 8.55 | +1.57 | +22.66% | 586 | 1,329 | 11.93% |
| SPY240930C00563000 | 2024-08-30 4:10PM EDT | 563.00 | 8.07 | 7.85 | 7.91 | +1.72 | +27.09% | 512 | 1,064 | 11.74% |
| SPY240930C00564000 | 2024-08-30 4:12PM EDT | 564.00 | 7.30 | 7.24 | 7.29 | +1.91 | +35.44% | 258 | 1,357 | 11.55% |
| SPY240930C00565000 | 2024-08-30 4:11PM EDT | 565.00 | 6.75 | 6.65 | 6.70 | +1.42 | +26.64% | 843 | 6,441 | 11.37% |
| SPY240930C00566000 | 2024-08-30 4:07PM EDT | 566.00 | 6.37 | 6.08 | 6.13 | +1.54 | +31.88% | 440 | 1,834 | 11.19% |
| SPY240930C00567000 | 2024-08-30 4:02PM EDT | 567.00 | 5.77 | 5.54 | 5.58 | +1.81 | +45.71% | 501 | 1,021 | 11.01% |
| SPY240930C00568000 | 2024-08-30 4:12PM EDT | 568.00 | 5.08 | 5.02 | 5.06 | +1.40 | +38.04% | 323 | 3,063 | 10.83% |
| SPY240930C00569000 | 2024-08-30 4:14PM EDT | 569.00 | 4.56 | 4.54 | 4.58 | +1.02 | +28.81% | 447 | 2,215 | 10.68% |
| SPY240930C00570000 | 2024-08-30 4:10PM EDT | 570.00 | 4.25 | 4.08 | 4.12 | +1.14 | +36.66% | 1,985 | 6,426 | 10.52% |
| SPY240930C00571000 | 2024-08-30 4:14PM EDT | 571.00 | 3.66 | 3.66 | 3.70 | +0.84 | +29.79% | 349 | 1,641 | 10.38% |
| SPY240930C00572000 | 2024-08-30 3:59PM EDT | 572.00 | 3.58 | 3.27 | 3.30 | +1.09 | +43.78% | 1,141 | 5,678 | 10.23% |
| SPY240930C00573000 | 2024-08-30 4:07PM EDT | 573.00 | 3.10 | 2.91 | 2.94 | +1.04 | +50.49% | 618 | 9,329 | 10.11% |
| SPY240930C00574000 | 2024-08-30 4:14PM EDT | 574.00 | 2.59 | 2.58 | 2.61 | +0.71 | +37.77% | 132 | 2,105 | 10.00% |
| SPY240930C00575000 | 2024-08-30 4:09PM EDT | 575.00 | 2.40 | 2.28 | 2.31 | +0.75 | +45.45% | 1,596 | 10,453 | 9.90% |
| SPY240930C00576000 | 2024-08-30 3:45PM EDT | 576.00 | 2.22 | 2.01 | 2.04 | +0.72 | +48.00% | 160 | 2,882 | 9.82% |
| SPY240930C00577000 | 2024-08-30 4:00PM EDT | 577.00 | 1.82 | 1.77 | 1.80 | +0.48 | +35.82% | 732 | 2,625 | 9.75% |
| SPY240930C00578000 | 2024-08-30 4:02PM EDT | 578.00 | 1.65 | 1.56 | 1.59 | +0.57 | +52.78% | 1,002 | 2,392 | 9.70% |
| SPY240930C00579000 | 2024-08-30 4:03PM EDT | 579.00 | 1.49 | 1.37 | 1.39 | +0.47 | +46.08% | 606 | 1,462 | 9.63% |
| SPY240930C00580000 | 2024-08-30 4:14PM EDT | 580.00 | 1.22 | 1.20 | 1.22 | +0.33 | +37.08% | 1,399 | 5,592 | 9.60% |
| SPY240930C00581000 | 2024-08-30 4:13PM EDT | 581.00 | 1.06 | 1.04 | 1.07 | +0.32 | +43.24% | 254 | 2,137 | 9.57% |
| SPY240930C00582000 | 2024-08-30 4:05PM EDT | 582.00 | 0.96 | 0.91 | 0.93 | +0.28 | +41.18% | 432 | 1,836 | 9.52% |
| SPY240930C00583000 | 2024-08-30 4:09PM EDT | 583.00 | 0.84 | 0.79 | 0.81 | +0.25 | +42.37% | 356 | 454 | 9.50% |
| SPY240930C00584000 | 2024-08-30 4:13PM EDT | 584.00 | 0.70 | 0.69 | 0.71 | +0.14 | +25.00% | 488 | 829 | 9.50% |
| SPY240930C00585000 | 2024-08-30 4:00PM EDT | 585.00 | 0.63 | 0.60 | 0.62 | +0.19 | +43.18% | 220 | 3,790 | 9.49% |
| SPY240930C00590000 | 2024-08-30 4:03PM EDT | 590.00 | 0.33 | 0.30 | 0.31 | +0.11 | +50.00% | 189 | 3,681 | 9.53% |
| SPY240930C00595000 | 2024-08-30 3:28PM EDT | 595.00 | 0.17 | 0.16 | 0.17 | +0.04 | +30.77% | 430 | 5,028 | 9.82% |
| SPY240930C00600000 | 2024-08-30 4:10PM EDT | 600.00 | 0.11 | 0.10 | 0.11 | +0.03 | +37.50% | 1,132 | 13,730 | 10.35% |
| SPY240930C00605000 | 2024-08-30 3:12PM EDT | 605.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 83 | 1,643 | 10.82% |
| SPY240930C00610000 | 2024-08-30 12:42PM EDT | 610.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 44 | 3,113 | 11.67% |
| SPY240930C00615000 | 2024-08-30 1:37PM EDT | 615.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 26 | 2,559 | 12.45% |
| SPY240930C00620000 | 2024-08-30 3:43PM EDT | 620.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 801 | 2,410 | 13.09% |
| SPY240930C00625000 | 2024-08-30 12:24PM EDT | 625.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 51 | 1,742 | 13.67% |
| SPY240930C00630000 | 2024-08-30 3:58PM EDT | 630.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 330 | 4,011 | 14.55% |
| SPY240930C00635000 | 2024-08-29 12:13PM EDT | 635.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 101 | 2,193 | 15.53% |
| SPY240930C00640000 | 2024-08-30 1:00PM EDT | 640.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 42 | 2,181 | 15.82% |
| SPY240930C00645000 | 2024-08-30 1:10PM EDT | 645.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 1,967 | 16.60% |
| SPY240930C00650000 | 2024-08-30 1:01PM EDT | 650.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 3,799 | 17.48% |
| SPY240930C00655000 | 2024-08-30 9:50AM EDT | 655.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 6,257 | 18.36% |
Opciones de ventapara30 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240930P00300000 | 2024-08-30 2:43PM EDT | 300.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 11 | 5,732 | 71.88% |
| SPY240930P00305000 | 2024-08-26 10:31AM EDT | 305.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 20 | 507 | 69.92% |
| SPY240930P00310000 | 2024-08-28 12:23PM EDT | 310.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 12 | 490 | 67.97% |
| SPY240930P00315000 | 2024-08-30 4:08PM EDT | 315.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 513 | 68.36% |
| SPY240930P00320000 | 2024-08-27 3:25PM EDT | 320.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 26 | 1,307 | 66.60% |
| SPY240930P00325000 | 2024-08-28 1:45PM EDT | 325.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3 | 1,439 | 64.84% |
| SPY240930P00330000 | 2024-08-28 11:06AM EDT | 330.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5 | 962 | 63.28% |
| SPY240930P00335000 | 2024-08-29 3:06PM EDT | 335.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 7 | 579 | 62.89% |
| SPY240930P00340000 | 2024-08-23 12:30PM EDT | 340.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | 2 | 439 | 61.33% |
| SPY240930P00345000 | 2024-08-28 2:00PM EDT | 345.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 20 | 480 | 60.74% |
| SPY240930P00350000 | 2024-08-30 2:06PM EDT | 350.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 418 | 51,730 | 59.18% |
| SPY240930P00355000 | 2024-08-29 9:30AM EDT | 355.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 1 | 1,238 | 57.42% |
| SPY240930P00360000 | 2024-08-28 1:57PM EDT | 360.00 | 0.09 | 0.06 | 0.07 | 0.00 | - | 23 | 1,178 | 56.84% |
| SPY240930P00365000 | 2024-08-28 2:00PM EDT | 365.00 | 0.10 | 0.07 | 0.08 | 0.00 | - | 77 | 51,349 | 56.06% |
| SPY240930P00370000 | 2024-08-28 2:39PM EDT | 370.00 | 0.11 | 0.08 | 0.09 | 0.00 | - | 104 | 2,083 | 55.08% |
| SPY240930P00375000 | 2024-08-30 9:30AM EDT | 375.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 304 | 1,511 | 53.52% |
| SPY240930P00380000 | 2024-08-30 2:42PM EDT | 380.00 | 0.08 | 0.09 | 0.10 | -0.03 | -27.27% | 38 | 1,770 | 52.44% |
| SPY240930P00385000 | 2024-08-30 1:01PM EDT | 385.00 | 0.09 | 0.10 | 0.11 | -0.03 | -25.00% | 43 | 2,505 | 51.47% |
| SPY240930P00387000 | 2024-08-30 9:30AM EDT | 387.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 331 | 1,364 | 50.78% |
| SPY240930P00388000 | 2024-08-30 12:40PM EDT | 388.00 | 0.12 | 0.10 | 0.11 | +0.01 | +9.09% | 3 | 399 | 50.49% |
| SPY240930P00389000 | 2024-08-28 11:15AM EDT | 389.00 | 0.12 | 0.10 | 0.11 | 0.00 | - | 27 | 146 | 50.20% |
| SPY240930P00390000 | 2024-08-30 3:47PM EDT | 390.00 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 28 | 1,292 | 50.10% |
| SPY240930P00391000 | 2024-08-30 12:32PM EDT | 391.00 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 5 | 330 | 50.00% |
| SPY240930P00392000 | 2024-08-29 11:06AM EDT | 392.00 | 0.11 | 0.11 | 0.12 | 0.00 | - | 210 | 1,122 | 49.90% |
| SPY240930P00393000 | 2024-08-29 11:06AM EDT | 393.00 | 0.11 | 0.11 | 0.12 | 0.00 | - | 210 | 300 | 49.61% |
| SPY240930P00394000 | 2024-08-28 11:01AM EDT | 394.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 72 | 189 | 49.32% |
| SPY240930P00395000 | 2024-08-30 10:45AM EDT | 395.00 | 0.11 | 0.11 | 0.12 | 0.00 | - | 5 | 199 | 49.02% |
| SPY240930P00396000 | 2024-08-12 12:58PM EDT | 396.00 | 0.51 | 0.11 | 0.12 | 0.00 | - | 1 | 27 | 48.63% |
| SPY240930P00397000 | 2024-08-29 3:52PM EDT | 397.00 | 0.14 | 0.12 | 0.13 | 0.00 | - | 8 | 43 | 48.83% |
| SPY240930P00398000 | 2024-08-29 2:32PM EDT | 398.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 5 | 39 | 48.49% |
| SPY240930P00399000 | 2024-08-30 11:31AM EDT | 399.00 | 0.14 | 0.12 | 0.13 | +0.01 | +7.69% | 5 | 192 | 48.15% |
| SPY240930P00400000 | 2024-08-30 2:11PM EDT | 400.00 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 63 | 106,527 | 47.85% |
| SPY240930P00401000 | 2024-08-23 11:26AM EDT | 401.00 | 0.11 | 0.12 | 0.13 | -0.09 | -45.00% | 1 | 328 | 47.56% |
| SPY240930P00402000 | 2024-08-27 11:01AM EDT | 402.00 | 0.15 | 0.13 | 0.14 | 0.00 | - | 1 | 219 | 47.66% |
| SPY240930P00403000 | 2024-08-29 10:03AM EDT | 403.00 | 0.12 | 0.13 | 0.14 | 0.00 | - | 1 | 966 | 47.31% |
| SPY240930P00404000 | 2024-08-29 2:11PM EDT | 404.00 | 0.13 | 0.13 | 0.14 | 0.00 | - | 115 | 487 | 46.97% |
| SPY240930P00405000 | 2024-08-30 12:35PM EDT | 405.00 | 0.15 | 0.13 | 0.14 | +0.02 | +15.38% | 26 | 520 | 46.68% |
| SPY240930P00406000 | 2024-08-26 9:51AM EDT | 406.00 | 0.16 | 0.13 | 0.14 | 0.00 | - | 300 | 325 | 46.39% |
| SPY240930P00407000 | 2024-08-27 3:29PM EDT | 407.00 | 0.15 | 0.14 | 0.15 | 0.00 | - | 200 | 350 | 46.39% |
| SPY240930P00408000 | 2024-08-30 3:06PM EDT | 408.00 | 0.14 | 0.14 | 0.15 | -0.02 | -12.50% | 3 | 246 | 46.09% |
| SPY240930P00409000 | 2024-08-23 1:52PM EDT | 409.00 | 0.24 | 0.14 | 0.15 | 0.00 | - | 17 | 117 | 45.80% |
| SPY240930P00410000 | 2024-08-30 3:08PM EDT | 410.00 | 0.13 | 0.14 | 0.15 | -0.01 | -7.14% | 6 | 678 | 45.51% |
| SPY240930P00411000 | 2024-08-29 10:02AM EDT | 411.00 | 0.14 | 0.14 | 0.15 | 0.00 | - | 1 | 351 | 45.17% |
| SPY240930P00412000 | 2024-08-30 10:34AM EDT | 412.00 | 0.14 | 0.15 | 0.16 | -0.04 | -22.22% | 1 | 266 | 45.22% |
| SPY240930P00413000 | 2024-08-23 3:25PM EDT | 413.00 | 0.22 | 0.15 | 0.16 | 0.00 | - | 22 | 708 | 44.87% |
| SPY240930P00414000 | 2024-08-23 3:16PM EDT | 414.00 | 0.23 | 0.15 | 0.16 | 0.00 | - | 156 | 773 | 44.58% |
| SPY240930P00415000 | 2024-08-29 2:50PM EDT | 415.00 | 0.19 | 0.15 | 0.16 | 0.00 | - | 11 | 102,156 | 44.24% |
| SPY240930P00416000 | 2024-08-30 3:50PM EDT | 416.00 | 0.15 | 0.16 | 0.17 | -0.04 | -21.05% | 4 | 447 | 44.24% |
| SPY240930P00417000 | 2024-08-29 2:42PM EDT | 417.00 | 0.19 | 0.16 | 0.17 | 0.00 | - | 1 | 695 | 43.95% |
| SPY240930P00418000 | 2024-08-30 3:49PM EDT | 418.00 | 0.16 | 0.16 | 0.17 | -0.06 | -27.27% | 50 | 502 | 43.65% |
| SPY240930P00419000 | 2024-08-28 11:00AM EDT | 419.00 | 0.18 | 0.16 | 0.17 | 0.00 | - | 3 | 132 | 43.31% |
| SPY240930P00420000 | 2024-08-29 2:53PM EDT | 420.00 | 0.16 | 0.17 | 0.18 | -0.04 | -20.00% | 2 | 2,716 | 43.31% |
| SPY240930P00421000 | 2024-08-29 11:20AM EDT | 421.00 | 0.18 | 0.17 | 0.18 | 0.00 | - | 3 | 760 | 43.02% |
| SPY240930P00422000 | 2024-08-26 2:57PM EDT | 422.00 | 0.22 | 0.17 | 0.18 | 0.00 | - | 2 | 533 | 42.68% |
| SPY240930P00423000 | 2024-08-28 2:01PM EDT | 423.00 | 0.28 | 0.17 | 0.18 | 0.00 | - | 102 | 312 | 42.38% |
| SPY240930P00424000 | 2024-08-30 1:36PM EDT | 424.00 | 0.17 | 0.18 | 0.19 | -0.10 | -37.04% | 4 | 323 | 42.33% |
| SPY240930P00425000 | 2024-08-28 4:02PM EDT | 425.00 | 0.28 | 0.18 | 0.19 | 0.00 | - | 2 | 1,271 | 42.04% |
| SPY240930P00426000 | 2024-08-27 9:56AM EDT | 426.00 | 0.18 | 0.18 | 0.19 | -0.06 | -25.00% | 1 | 915 | 41.75% |
| SPY240930P00427000 | 2024-08-27 9:35AM EDT | 427.00 | 0.26 | 0.18 | 0.19 | 0.00 | - | 110 | 2,581 | 41.41% |
| SPY240930P00428000 | 2024-08-30 1:22PM EDT | 428.00 | 0.20 | 0.19 | 0.20 | 0.00 | - | 2 | 744 | 41.36% |
| SPY240930P00429000 | 2024-08-29 3:12PM EDT | 429.00 | 0.18 | 0.19 | 0.20 | -0.06 | -25.00% | 1 | 563 | 41.07% |
| SPY240930P00430000 | 2024-08-28 12:31PM EDT | 430.00 | 0.25 | 0.19 | 0.20 | 0.00 | - | 1 | 3,496 | 40.77% |
| SPY240930P00431000 | 2024-08-23 3:16PM EDT | 431.00 | 0.29 | 0.19 | 0.20 | 0.00 | - | 41 | 706 | 40.43% |
| SPY240930P00432000 | 2024-08-30 9:59AM EDT | 432.00 | 0.21 | 0.20 | 0.21 | -0.04 | -16.00% | 2 | 848 | 40.38% |
| SPY240930P00433000 | 2024-08-28 2:22PM EDT | 433.00 | 0.31 | 0.20 | 0.21 | 0.00 | - | 1 | 659 | 40.09% |
| SPY240930P00434000 | 2024-08-29 2:35PM EDT | 434.00 | 0.19 | 0.20 | 0.21 | -0.04 | -17.39% | 1 | 8,729 | 39.75% |
| SPY240930P00435000 | 2024-08-30 10:00AM EDT | 435.00 | 0.22 | 0.21 | 0.22 | +0.01 | +4.76% | 25 | 3,013 | 39.70% |
| SPY240930P00436000 | 2024-08-23 3:14PM EDT | 436.00 | 0.31 | 0.21 | 0.22 | 0.00 | - | 189 | 5,156 | 39.36% |
| SPY240930P00437000 | 2024-08-29 10:56AM EDT | 437.00 | 0.23 | 0.21 | 0.22 | 0.00 | - | 1 | 1,028 | 39.06% |
| SPY240930P00438000 | 2024-08-30 3:41PM EDT | 438.00 | 0.21 | 0.21 | 0.22 | -0.05 | -19.23% | 1 | 866 | 38.77% |
| SPY240930P00439000 | 2024-08-29 12:52PM EDT | 439.00 | 0.23 | 0.22 | 0.23 | 0.00 | - | 3 | 1,857 | 38.67% |
| SPY240930P00440000 | 2024-08-30 3:57PM EDT | 440.00 | 0.21 | 0.22 | 0.23 | -0.06 | -22.22% | 8 | 5,754 | 38.38% |
| SPY240930P00441000 | 2024-08-30 3:58PM EDT | 441.00 | 0.22 | 0.22 | 0.23 | -0.02 | -8.33% | 1 | 2,633 | 38.04% |
| SPY240930P00442000 | 2024-08-30 3:50PM EDT | 442.00 | 0.22 | 0.23 | 0.24 | -0.04 | -15.38% | 1 | 1,245 | 37.94% |
| SPY240930P00443000 | 2024-08-27 9:40AM EDT | 443.00 | 0.34 | 0.23 | 0.24 | 0.00 | - | 4 | 1,216 | 37.65% |
| SPY240930P00444000 | 2024-08-29 3:15PM EDT | 444.00 | 0.29 | 0.23 | 0.24 | -0.01 | -3.33% | 10 | 5,464 | 37.35% |
| SPY240930P00445000 | 2024-08-30 3:51PM EDT | 445.00 | 0.23 | 0.24 | 0.25 | -0.14 | -37.84% | 133 | 1,713 | 37.23% |
| SPY240930P00446000 | 2024-08-30 3:51PM EDT | 446.00 | 0.23 | 0.24 | 0.25 | -0.08 | -25.81% | 4 | 1,035 | 36.91% |
| SPY240930P00447000 | 2024-08-30 9:59AM EDT | 447.00 | 0.23 | 0.24 | 0.25 | -0.09 | -28.12% | 1 | 1,450 | 36.62% |
| SPY240930P00448000 | 2024-08-30 3:50PM EDT | 448.00 | 0.24 | 0.25 | 0.26 | -0.07 | -22.58% | 5 | 617 | 36.48% |
| SPY240930P00449000 | 2024-08-29 9:44AM EDT | 449.00 | 0.29 | 0.25 | 0.26 | 0.00 | - | 2 | 697 | 36.18% |
| SPY240930P00450000 | 2024-08-30 4:11PM EDT | 450.00 | 0.25 | 0.26 | 0.27 | -0.06 | -19.35% | 176 | 60,311 | 36.06% |
| SPY240930P00451000 | 2024-08-30 9:41AM EDT | 451.00 | 0.25 | 0.26 | 0.27 | -0.08 | -24.24% | 327 | 1,437 | 35.74% |
| SPY240930P00452000 | 2024-08-29 2:54PM EDT | 452.00 | 0.32 | 0.26 | 0.27 | 0.00 | - | 2 | 421 | 35.45% |
| SPY240930P00453000 | 2024-08-29 3:13PM EDT | 453.00 | 0.26 | 0.27 | 0.28 | -0.09 | -25.71% | 64 | 534 | 35.30% |
| SPY240930P00454000 | 2024-08-30 10:41AM EDT | 454.00 | 0.26 | 0.27 | 0.28 | -0.06 | -18.75% | 1 | 667 | 35.01% |
| SPY240930P00455000 | 2024-08-30 3:43PM EDT | 455.00 | 0.28 | 0.27 | 0.28 | -0.06 | -17.65% | 10 | 10,972 | 34.67% |
| SPY240930P00456000 | 2024-08-30 4:11PM EDT | 456.00 | 0.28 | 0.28 | 0.29 | -0.12 | -30.00% | 6 | 2,115 | 34.55% |
| SPY240930P00457000 | 2024-08-30 12:37PM EDT | 457.00 | 0.34 | 0.28 | 0.29 | +0.04 | +13.33% | 2 | 1,763 | 34.23% |
| SPY240930P00458000 | 2024-08-29 2:58PM EDT | 458.00 | 0.29 | 0.29 | 0.30 | -0.07 | -19.44% | 1 | 1,530 | 34.08% |
| SPY240930P00459000 | 2024-08-30 3:50PM EDT | 459.00 | 0.28 | 0.29 | 0.30 | -0.20 | -41.67% | 2 | 671 | 33.79% |
| SPY240930P00460000 | 2024-08-30 11:20AM EDT | 460.00 | 0.28 | 0.30 | 0.31 | -0.10 | -26.32% | 104 | 11,553 | 33.64% |
| SPY240930P00461000 | 2024-08-30 1:06PM EDT | 461.00 | 0.33 | 0.30 | 0.31 | -0.05 | -13.16% | 11 | 885 | 33.30% |
| SPY240930P00462000 | 2024-08-28 3:13PM EDT | 462.00 | 0.49 | 0.31 | 0.32 | 0.00 | - | 9 | 923 | 33.15% |
| SPY240930P00463000 | 2024-08-29 2:28PM EDT | 463.00 | 0.36 | 0.31 | 0.32 | 0.00 | - | 7 | 742 | 32.84% |
| SPY240930P00464000 | 2024-08-28 10:27AM EDT | 464.00 | 0.36 | 0.31 | 0.33 | 0.00 | - | 5 | 1,524 | 32.69% |
| SPY240930P00465000 | 2024-08-30 3:30PM EDT | 465.00 | 0.31 | 0.32 | 0.33 | -0.20 | -39.22% | 154 | 58,026 | 32.37% |
| SPY240930P00466000 | 2024-08-29 2:07PM EDT | 466.00 | 0.35 | 0.32 | 0.34 | 0.00 | - | 4 | 1,623 | 32.20% |
| SPY240930P00467000 | 2024-08-29 2:54PM EDT | 467.00 | 0.36 | 0.33 | 0.34 | -0.06 | -14.29% | 1 | 1,155 | 31.89% |
| SPY240930P00468000 | 2024-08-29 3:52PM EDT | 468.00 | 0.43 | 0.34 | 0.35 | 0.00 | - | 4 | 1,040 | 31.71% |
| SPY240930P00469000 | 2024-08-29 2:44PM EDT | 469.00 | 0.44 | 0.34 | 0.35 | 0.00 | - | 22 | 783 | 31.40% |
| SPY240930P00470000 | 2024-08-30 3:22PM EDT | 470.00 | 0.35 | 0.35 | 0.36 | -0.10 | -22.22% | 28 | 21,185 | 31.23% |
| SPY240930P00471000 | 2024-08-29 3:51PM EDT | 471.00 | 0.45 | 0.35 | 0.36 | 0.00 | - | 2 | 957 | 30.91% |
| SPY240930P00472000 | 2024-08-30 3:52PM EDT | 472.00 | 0.35 | 0.36 | 0.37 | -0.09 | -20.45% | 6 | 845 | 30.71% |
| SPY240930P00473000 | 2024-08-30 3:39PM EDT | 473.00 | 0.36 | 0.36 | 0.37 | -0.08 | -18.18% | 124 | 2,276 | 30.42% |
| SPY240930P00475000 | 2024-08-30 3:55PM EDT | 475.00 | 0.36 | 0.37 | 0.38 | -0.13 | -26.53% | 20 | 6,051 | 29.91% |
| SPY240930P00480000 | 2024-08-30 3:58PM EDT | 480.00 | 0.40 | 0.41 | 0.42 | -0.11 | -21.57% | 130 | 26,273 | 28.80% |
| SPY240930P00485000 | 2024-08-30 4:11PM EDT | 485.00 | 0.44 | 0.44 | 0.45 | -0.12 | -21.43% | 135 | 6,304 | 27.53% |
| SPY240930P00490000 | 2024-08-30 4:14PM EDT | 490.00 | 0.49 | 0.49 | 0.50 | -0.15 | -23.44% | 323 | 9,253 | 26.42% |
| SPY240930P00495000 | 2024-08-30 4:04PM EDT | 495.00 | 0.54 | 0.54 | 0.55 | -0.18 | -25.00% | 950 | 20,890 | 25.23% |
| SPY240930P00500000 | 2024-08-30 4:13PM EDT | 500.00 | 0.62 | 0.60 | 0.61 | -0.22 | -26.19% | 1,260 | 22,556 | 24.06% |
| SPY240930P00501000 | 2024-08-30 3:51PM EDT | 501.00 | 0.60 | 0.61 | 0.63 | -0.22 | -26.83% | 8 | 1,257 | 23.88% |
| SPY240930P00502000 | 2024-08-30 2:24PM EDT | 502.00 | 0.70 | 0.63 | 0.64 | -0.14 | -16.67% | 8 | 1,404 | 23.62% |
| SPY240930P00503000 | 2024-08-30 3:56PM EDT | 503.00 | 0.63 | 0.65 | 0.66 | -0.24 | -27.59% | 165 | 1,207 | 23.43% |
| SPY240930P00504000 | 2024-08-30 3:21PM EDT | 504.00 | 0.69 | 0.66 | 0.68 | -0.20 | -22.47% | 18 | 896 | 23.23% |
| SPY240930P00505000 | 2024-08-30 3:56PM EDT | 505.00 | 0.65 | 0.68 | 0.69 | -0.29 | -30.85% | 1,365 | 15,688 | 22.96% |
| SPY240930P00506000 | 2024-08-30 2:41PM EDT | 506.00 | 0.73 | 0.70 | 0.71 | -0.07 | -8.75% | 12 | 899 | 22.75% |
| SPY240930P00507000 | 2024-08-30 3:56PM EDT | 507.00 | 0.70 | 0.71 | 0.73 | -0.33 | -32.04% | 8 | 810 | 22.55% |
| SPY240930P00508000 | 2024-08-30 4:14PM EDT | 508.00 | 0.74 | 0.73 | 0.75 | -0.25 | -25.25% | 3,962 | 3,824 | 22.33% |
| SPY240930P00509000 | 2024-08-30 3:57PM EDT | 509.00 | 0.73 | 0.75 | 0.77 | -0.31 | -29.81% | 168 | 617 | 22.11% |
| SPY240930P00510000 | 2024-08-30 4:10PM EDT | 510.00 | 0.78 | 0.78 | 0.79 | -0.28 | -26.42% | 3,035 | 11,353 | 21.88% |
| SPY240930P00511000 | 2024-08-30 3:44PM EDT | 511.00 | 0.84 | 0.80 | 0.81 | -0.33 | -28.21% | 158 | 651 | 21.66% |
| SPY240930P00512000 | 2024-08-30 3:38PM EDT | 512.00 | 0.79 | 0.82 | 0.84 | -0.27 | -25.47% | 42 | 839 | 21.47% |
| SPY240930P00513000 | 2024-08-30 4:00PM EDT | 513.00 | 0.86 | 0.85 | 0.86 | -0.31 | -26.50% | 106 | 959 | 21.24% |
| SPY240930P00514000 | 2024-08-30 4:11PM EDT | 514.00 | 0.89 | 0.87 | 0.89 | -0.31 | -25.83% | 55 | 939 | 21.05% |
| SPY240930P00515000 | 2024-08-30 4:06PM EDT | 515.00 | 0.90 | 0.90 | 0.92 | -0.43 | -32.33% | 350 | 22,539 | 20.85% |
| SPY240930P00516000 | 2024-08-30 4:01PM EDT | 516.00 | 0.93 | 0.93 | 0.95 | -0.33 | -26.19% | 43 | 872 | 20.64% |
| SPY240930P00517000 | 2024-08-30 4:03PM EDT | 517.00 | 0.96 | 0.96 | 0.98 | -0.44 | -31.43% | 91 | 3,374 | 20.44% |
| SPY240930P00518000 | 2024-08-30 2:51PM EDT | 518.00 | 0.97 | 0.99 | 1.01 | -0.37 | -27.61% | 62 | 2,569 | 20.23% |
| SPY240930P00519000 | 2024-08-30 3:57PM EDT | 519.00 | 0.99 | 1.02 | 1.04 | -0.43 | -30.28% | 43 | 956 | 20.00% |
| SPY240930P00520000 | 2024-08-30 4:13PM EDT | 520.00 | 1.07 | 1.06 | 1.08 | -0.39 | -26.71% | 1,509 | 18,699 | 19.83% |
| SPY240930P00521000 | 2024-08-30 3:42PM EDT | 521.00 | 1.06 | 1.09 | 1.11 | -0.46 | -30.26% | 24 | 11,548 | 19.59% |
| SPY240930P00522000 | 2024-08-30 4:09PM EDT | 522.00 | 1.13 | 1.13 | 1.15 | -0.53 | -31.93% | 60 | 5,440 | 19.39% |
| SPY240930P00523000 | 2024-08-30 4:00PM EDT | 523.00 | 1.20 | 1.17 | 1.19 | -0.54 | -31.03% | 31 | 429 | 19.19% |
| SPY240930P00524000 | 2024-08-30 3:57PM EDT | 524.00 | 1.19 | 1.21 | 1.23 | -0.50 | -29.59% | 71 | 441 | 18.98% |
| SPY240930P00525000 | 2024-08-30 4:12PM EDT | 525.00 | 1.26 | 1.26 | 1.28 | -0.47 | -27.17% | 1,113 | 18,668 | 18.79% |
| SPY240930P00526000 | 2024-08-30 4:13PM EDT | 526.00 | 1.31 | 1.30 | 1.32 | -0.56 | -29.95% | 281 | 5,837 | 18.57% |
| SPY240930P00527000 | 2024-08-30 3:58PM EDT | 527.00 | 1.31 | 1.35 | 1.37 | -0.73 | -35.78% | 5,410 | 2,583 | 18.37% |
| SPY240930P00528000 | 2024-08-30 4:01PM EDT | 528.00 | 1.43 | 1.40 | 1.42 | -0.54 | -27.41% | 38 | 2,303 | 18.16% |
| SPY240930P00529000 | 2024-08-30 3:40PM EDT | 529.00 | 1.45 | 1.46 | 1.48 | -0.49 | -25.26% | 144 | 1,782 | 17.99% |
| SPY240930P00530000 | 2024-08-30 4:09PM EDT | 530.00 | 1.50 | 1.51 | 1.53 | -0.54 | -26.47% | 5,052 | 24,191 | 17.76% |
| SPY240930P00531000 | 2024-08-30 3:26PM EDT | 531.00 | 1.68 | 1.57 | 1.59 | -0.46 | -21.50% | 444 | 4,334 | 17.57% |
| SPY240930P00532000 | 2024-08-30 4:14PM EDT | 532.00 | 1.64 | 1.63 | 1.66 | -0.69 | -29.61% | 284 | 1,757 | 17.39% |
| SPY240930P00533000 | 2024-08-30 4:09PM EDT | 533.00 | 1.70 | 1.70 | 1.72 | -0.69 | -28.87% | 217 | 926 | 17.17% |
| SPY240930P00534000 | 2024-08-30 4:04PM EDT | 534.00 | 1.77 | 1.77 | 1.79 | -0.79 | -30.86% | 93 | 762 | 16.97% |
| SPY240930P00535000 | 2024-08-30 4:14PM EDT | 535.00 | 1.85 | 1.84 | 1.86 | -0.70 | -27.45% | 4,672 | 16,837 | 16.77% |
| SPY240930P00536000 | 2024-08-30 4:01PM EDT | 536.00 | 1.95 | 1.92 | 1.94 | -0.74 | -27.51% | 106 | 1,184 | 16.58% |
| SPY240930P00537000 | 2024-08-30 4:06PM EDT | 537.00 | 2.00 | 1.99 | 2.02 | -0.91 | -31.27% | 3,664 | 3,830 | 16.38% |
| SPY240930P00538000 | 2024-08-30 4:12PM EDT | 538.00 | 2.11 | 2.08 | 2.10 | -0.97 | -31.49% | 5,442 | 4,248 | 16.16% |
| SPY240930P00539000 | 2024-08-30 4:00PM EDT | 539.00 | 2.23 | 2.17 | 2.19 | -0.95 | -29.87% | 323 | 3,358 | 15.97% |
| SPY240930P00540000 | 2024-08-30 4:14PM EDT | 540.00 | 2.27 | 2.26 | 2.29 | -0.83 | -26.77% | 10,218 | 41,992 | 15.78% |
| SPY240930P00541000 | 2024-08-30 4:05PM EDT | 541.00 | 2.38 | 2.36 | 2.38 | -1.09 | -31.41% | 359 | 2,386 | 15.56% |
| SPY240930P00542000 | 2024-08-30 4:08PM EDT | 542.00 | 2.44 | 2.46 | 2.49 | -1.30 | -34.76% | 197 | 2,639 | 15.37% |
| SPY240930P00543000 | 2024-08-30 4:03PM EDT | 543.00 | 2.54 | 2.57 | 2.60 | -1.34 | -34.54% | 142 | 2,604 | 15.17% |
| SPY240930P00544000 | 2024-08-30 4:12PM EDT | 544.00 | 2.69 | 2.69 | 2.72 | -1.40 | -34.23% | 480 | 1,811 | 14.98% |
| SPY240930P00545000 | 2024-08-30 4:14PM EDT | 545.00 | 2.84 | 2.82 | 2.84 | -1.26 | -30.73% | 4,988 | 8,011 | 14.77% |
| SPY240930P00546000 | 2024-08-30 4:10PM EDT | 546.00 | 2.93 | 2.94 | 2.97 | -1.30 | -30.73% | 234 | 1,637 | 14.57% |
| SPY240930P00547000 | 2024-08-30 4:02PM EDT | 547.00 | 3.09 | 3.08 | 3.12 | -1.56 | -33.55% | 645 | 12,275 | 14.39% |
| SPY240930P00548000 | 2024-08-30 4:12PM EDT | 548.00 | 3.25 | 3.23 | 3.26 | -1.64 | -33.54% | 556 | 1,424 | 14.18% |
| SPY240930P00549000 | 2024-08-30 3:59PM EDT | 549.00 | 3.28 | 3.39 | 3.42 | -1.77 | -35.05% | 211 | 888 | 13.99% |
| SPY240930P00550000 | 2024-08-30 4:14PM EDT | 550.00 | 3.58 | 3.55 | 3.59 | -1.24 | -25.73% | 10,974 | 9,907 | 13.80% |
| SPY240930P00551000 | 2024-08-30 4:01PM EDT | 551.00 | 3.74 | 3.73 | 3.77 | -1.70 | -31.25% | 238 | 1,060 | 13.61% |
| SPY240930P00552000 | 2024-08-30 3:59PM EDT | 552.00 | 3.75 | 3.92 | 3.96 | -2.15 | -36.44% | 371 | 1,226 | 13.42% |
| SPY240930P00553000 | 2024-08-30 4:09PM EDT | 553.00 | 4.07 | 4.12 | 4.16 | -1.52 | -27.19% | 423 | 416 | 13.23% |
| SPY240930P00554000 | 2024-08-30 4:14PM EDT | 554.00 | 4.36 | 4.34 | 4.37 | -1.76 | -28.76% | 578 | 2,688 | 13.04% |
| SPY240930P00555000 | 2024-08-30 4:12PM EDT | 555.00 | 4.58 | 4.57 | 4.60 | -1.54 | -25.16% | 2,207 | 6,605 | 12.85% |
| SPY240930P00556000 | 2024-08-30 4:13PM EDT | 556.00 | 4.84 | 4.81 | 4.85 | -1.81 | -27.22% | 594 | 1,129 | 12.68% |
| SPY240930P00557000 | 2024-08-30 4:14PM EDT | 557.00 | 5.10 | 5.07 | 5.11 | -1.77 | -25.76% | 572 | 2,501 | 12.50% |
| SPY240930P00558000 | 2024-08-30 4:14PM EDT | 558.00 | 5.36 | 5.35 | 5.39 | -1.75 | -24.61% | 663 | 1,440 | 12.33% |
| SPY240930P00559000 | 2024-08-30 4:05PM EDT | 559.00 | 5.60 | 5.65 | 5.69 | -1.89 | -25.23% | 1,465 | 1,462 | 12.17% |
| SPY240930P00560000 | 2024-08-30 4:14PM EDT | 560.00 | 5.99 | 5.96 | 6.01 | -1.92 | -24.27% | 1,697 | 4,543 | 12.00% |
| SPY240930P00561000 | 2024-08-30 4:14PM EDT | 561.00 | 6.32 | 6.30 | 6.36 | -2.49 | -28.26% | 1,211 | 1,296 | 11.86% |
| SPY240930P00562000 | 2024-08-30 4:10PM EDT | 562.00 | 6.60 | 6.66 | 6.72 | -2.11 | -24.23% | 556 | 2,109 | 11.70% |
| SPY240930P00563000 | 2024-08-30 4:12PM EDT | 563.00 | 7.04 | 7.04 | 7.10 | -2.40 | -25.42% | 376 | 783 | 11.54% |
| SPY240930P00564000 | 2024-08-30 4:11PM EDT | 564.00 | 7.43 | 7.45 | 7.50 | -2.86 | -27.79% | 280 | 1,094 | 11.38% |
| SPY240930P00565000 | 2024-08-30 4:14PM EDT | 565.00 | 7.92 | 7.88 | 7.94 | -2.58 | -24.57% | 549 | 1,473 | 11.25% |
| SPY240930P00566000 | 2024-08-30 4:14PM EDT | 566.00 | 8.34 | 8.33 | 8.39 | -0.89 | -9.64% | 152 | 258 | 11.10% |
| SPY240930P00567000 | 2024-08-30 3:52PM EDT | 567.00 | 8.36 | 8.71 | 8.89 | -2.51 | -23.09% | 12 | 111 | 11.00% |
| SPY240930P00568000 | 2024-08-30 10:46AM EDT | 568.00 | 10.81 | 9.21 | 9.41 | +0.39 | +3.74% | 2 | 28 | 10.88% |
| SPY240930P00569000 | 2024-08-30 4:13PM EDT | 569.00 | 9.80 | 9.76 | 9.96 | -3.10 | -24.03% | 34 | 15 | 10.78% |
| SPY240930P00570000 | 2024-08-30 10:44AM EDT | 570.00 | 9.97 | 10.30 | 10.53 | -4.72 | -32.13% | 54 | 145 | 10.67% |
| SPY240930P00571000 | 2024-08-28 1:59PM EDT | 571.00 | 17.40 | 10.90 | 11.12 | 0.00 | - | 2 | 5 | 10.56% |
| SPY240930P00572000 | 2024-08-29 3:31PM EDT | 572.00 | 14.72 | 11.53 | 11.76 | 0.00 | - | 4 | 18 | 10.49% |
| SPY240930P00573000 | 2024-08-28 3:49PM EDT | 573.00 | 16.27 | 12.18 | 12.43 | 0.00 | - | 1 | 9 | 10.43% |
| SPY240930P00574000 | 2024-08-19 3:03PM EDT | 574.00 | 12.49 | 12.87 | 13.13 | -4.83 | -27.89% | 4 | 4 | 10.39% |
| SPY240930P00575000 | 2024-08-30 3:11PM EDT | 575.00 | 14.65 | 13.59 | 13.96 | -3.50 | -19.28% | 20 | 24 | 10.55% |
| SPY240930P00576000 | 2024-08-28 11:35AM EDT | 576.00 | 19.00 | 14.34 | 14.61 | 0.00 | - | 5 | 9 | 10.34% |
| SPY240930P00577000 | 2024-08-26 11:07AM EDT | 577.00 | 17.73 | 15.10 | 15.41 | 0.00 | - | 23 | 30 | 10.38% |
| SPY240930P00578000 | 2024-08-30 3:56PM EDT | 578.00 | 15.75 | 15.89 | 16.23 | -5.20 | -24.82% | 15 | 10 | 10.43% |
| SPY240930P00579000 | 2024-08-30 3:58PM EDT | 579.00 | 16.25 | 16.73 | 17.08 | -3.23 | -16.58% | 10 | 3 | 10.52% |
| SPY240930P00580000 | 2024-08-30 4:09PM EDT | 580.00 | 17.41 | 17.56 | 17.88 | -0.59 | -3.28% | 14 | 23 | 10.46% |
| SPY240930P00581000 | 2024-08-30 4:13PM EDT | 581.00 | 18.61 | 18.34 | 18.91 | -2.74 | -12.83% | 4 | 10 | 10.93% |
| SPY240930P00582000 | 2024-08-29 1:40PM EDT | 582.00 | 20.15 | 19.23 | 19.82 | 0.00 | - | 34 | 15 | 11.10% |
| SPY240930P00584000 | 2024-08-23 3:10PM EDT | 584.00 | 23.39 | 21.03 | 21.64 | 0.00 | - | 3 | 1 | 11.39% |
| SPY240930P00585000 | 2024-08-30 3:23PM EDT | 585.00 | 24.00 | 21.94 | 22.46 | +0.24 | +1.01% | 1 | 2 | 11.24% |
| SPY240930P00590000 | 2024-08-28 11:18AM EDT | 590.00 | 32.00 | 26.66 | 27.36 | 0.00 | - | 1 | 2 | 12.67% |
| SPY240930P00595000 | 2024-08-12 3:55PM EDT | 595.00 | 62.59 | 31.50 | 32.19 | 0.00 | - | 1 | 0 | 13.68% |
| SPY240930P00600000 | 2024-08-27 9:57AM EDT | 600.00 | 40.35 | 36.47 | 37.23 | 0.00 | - | 1 | 0 | 15.41% |
| SPY240930P00605000 | 2024-07-31 3:49PM EDT | 605.00 | 53.71 | 41.48 | 42.26 | 0.00 | - | - | 0 | 17.06% |
| SPY240930P00610000 | 2024-08-15 11:37AM EDT | 610.00 | 58.27 | 46.47 | 47.27 | 0.00 | - | - | 0 | 18.59% |
| SPY240930P00650000 | 2024-04-26 3:23PM EDT | 650.00 | 140.62 | 120.05 | 121.06 | 0.00 | - | 2 | 0 | 99.89% |
© 2024 Yahoo. Todos los derechos reservados.