Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.303,39 +202,46 (+0,34%)
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 comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018C00265000 | 2024-06-21 11:46AM EDT | 265.00 | 283.96 | 283.50 | 284.89 | -1.07 | -0.38% | 4 | 51 | 82.33% |
| SPY241018C00270000 | 2024-06-21 9:35AM EDT | 270.00 | 278.81 | 278.59 | 279.96 | -1.67 | -0.60% | 2 | 52 | 80.78% |
| SPY241018C00275000 | 2024-06-18 3:54PM EDT | 275.00 | 276.21 | 273.67 | 275.04 | 0.00 | - | 104 | 102 | 79.25% |
| SPY241018C00280000 | 2024-06-18 12:30PM EDT | 280.00 | 270.18 | 268.76 | 270.11 | 0.00 | - | 102 | 54 | 77.74% |
| SPY241018C00290000 | 2024-06-21 3:56PM EDT | 290.00 | 259.33 | 258.93 | 260.26 | -1.22 | -0.47% | 2 | 54 | 74.77% |
| SPY241018C00300000 | 2024-06-18 12:30PM EDT | 300.00 | 250.52 | 249.11 | 250.42 | 0.00 | - | 200 | 202 | 71.91% |
| SPY241018C00305000 | 2024-06-18 2:31PM EDT | 305.00 | 246.17 | 244.20 | 245.50 | 0.00 | - | 2 | 5 | 70.50% |
| SPY241018C00315000 | 2024-05-24 11:57AM EDT | 315.00 | 218.91 | 234.39 | 235.66 | 0.00 | - | 4 | 3 | 67.72% |
| SPY241018C00330000 | 2024-05-17 2:14PM EDT | 330.00 | 203.05 | 215.65 | 216.93 | 0.00 | - | 1 | 1 | 52.44% |
| SPY241018C00340000 | 2024-06-20 1:49PM EDT | 340.00 | 210.58 | 209.93 | 211.16 | 0.00 | - | 2 | 2 | 61.23% |
| SPY241018C00355000 | 2024-05-09 2:44PM EDT | 355.00 | 170.96 | 183.00 | 183.99 | 0.00 | - | 2 | 1 | 0.00% |
| SPY241018C00365000 | 2024-06-18 12:19PM EDT | 365.00 | 187.19 | 185.55 | 186.73 | 0.00 | - | 2 | 22 | 55.09% |
| SPY241018C00366000 | 2024-06-14 11:27AM EDT | 366.00 | 180.09 | 184.58 | 185.75 | 0.00 | - | - | 1 | 54.85% |
| SPY241018C00370000 | 2024-06-14 3:53PM EDT | 370.00 | 176.76 | 180.68 | 181.85 | 0.00 | - | - | 252 | 53.89% |
| SPY241018C00372000 | 2024-06-05 3:36PM EDT | 372.00 | 167.31 | 178.74 | 179.90 | 0.00 | - | 2 | 2 | 53.42% |
| SPY241018C00373000 | 2024-06-14 2:20PM EDT | 373.00 | 173.56 | 177.76 | 178.92 | 0.00 | - | - | 19 | 53.17% |
| SPY241018C00375000 | 2024-06-14 1:54PM EDT | 375.00 | 171.97 | 175.82 | 176.97 | 0.00 | - | 26 | 13 | 52.70% |
| SPY241018C00376000 | 2024-06-14 11:35AM EDT | 376.00 | 170.52 | 174.84 | 176.00 | 0.00 | - | - | - | 52.46% |
| SPY241018C00377000 | 2024-06-14 11:29AM EDT | 377.00 | 169.32 | 173.87 | 175.02 | 0.00 | - | - | 9 | 52.23% |
| SPY241018C00378000 | 2024-06-14 2:19PM EDT | 378.00 | 168.75 | 172.90 | 174.05 | 0.00 | - | - | 9 | 52.00% |
| SPY241018C00380000 | 2024-05-22 9:34AM EDT | 380.00 | 157.47 | 170.95 | 172.10 | 0.00 | - | - | 1 | 51.52% |
| SPY241018C00390000 | 2024-06-18 10:46AM EDT | 390.00 | 162.65 | 161.23 | 162.35 | 0.00 | - | 2 | 51 | 50.25% |
| SPY241018C00400000 | 2024-06-12 9:46AM EDT | 400.00 | 148.47 | 151.55 | 152.67 | 0.00 | - | 1 | 18 | 47.94% |
| SPY241018C00410000 | 2024-05-06 11:55AM EDT | 410.00 | 113.50 | 130.69 | 131.58 | 0.00 | - | - | 0 | 0.00% |
| SPY241018C00414000 | 2024-05-07 12:05PM EDT | 414.00 | 113.03 | 126.78 | 127.76 | 0.00 | - | - | 1 | 0.00% |
| SPY241018C00415000 | 2024-06-13 10:06AM EDT | 415.00 | 133.25 | 137.01 | 138.10 | 0.00 | - | 2 | 1 | 44.38% |
| SPY241018C00417000 | 2024-05-06 11:04AM EDT | 417.00 | 106.34 | 123.95 | 124.83 | 0.00 | - | - | 1 | 0.00% |
| SPY241018C00420000 | 2024-06-13 10:05AM EDT | 420.00 | 128.30 | 132.17 | 133.26 | 0.00 | - | 4 | 7 | 43.22% |
| SPY241018C00424000 | 2024-06-17 2:34PM EDT | 424.00 | 130.39 | 128.31 | 129.38 | 0.00 | - | 2 | 11 | 42.28% |
| SPY241018C00425000 | 2024-06-14 4:13PM EDT | 425.00 | 123.97 | 127.34 | 128.41 | 0.00 | - | 11 | 17 | 42.04% |
| SPY241018C00430000 | 2024-06-17 11:33AM EDT | 430.00 | 120.37 | 122.52 | 123.54 | 0.00 | - | 2 | 16 | 40.83% |
| SPY241018C00435000 | 2024-06-10 10:15AM EDT | 435.00 | 105.72 | 117.70 | 118.71 | 0.00 | - | 2 | 8 | 39.67% |
| SPY241018C00436000 | 2024-06-14 12:12PM EDT | 436.00 | 112.70 | 116.74 | 117.75 | 0.00 | - | 1 | 0 | 39.45% |
| SPY241018C00444000 | 2024-05-29 1:58PM EDT | 444.00 | 92.50 | 109.05 | 110.04 | 0.00 | - | - | 1 | 37.61% |
| SPY241018C00445000 | 2024-06-20 9:32AM EDT | 445.00 | 111.10 | 108.09 | 109.08 | 0.00 | - | 1 | 25 | 37.39% |
| SPY241018C00450000 | 2024-06-18 12:21PM EDT | 450.00 | 104.87 | 103.30 | 104.28 | 0.00 | - | 96 | 110 | 36.26% |
| SPY241018C00455000 | 2024-06-17 12:42PM EDT | 455.00 | 97.82 | 98.53 | 99.50 | 0.00 | - | 7 | 22 | 35.14% |
| SPY241018C00460000 | 2024-06-21 9:31AM EDT | 460.00 | 93.67 | 93.77 | 94.73 | -1.07 | -1.13% | 2 | 64 | 34.02% |
| SPY241018C00465000 | 2024-06-21 12:47PM EDT | 465.00 | 89.39 | 89.03 | 89.97 | -1.50 | -1.65% | 2 | 32 | 32.91% |
| SPY241018C00470000 | 2024-06-20 2:03PM EDT | 470.00 | 86.30 | 84.30 | 85.24 | 0.00 | - | 484 | 551 | 31.82% |
| SPY241018C00475000 | 2024-06-20 4:02PM EDT | 475.00 | 80.25 | 79.60 | 80.53 | 0.00 | - | 7 | 84 | 30.73% |
| SPY241018C00480000 | 2024-06-20 12:29PM EDT | 480.00 | 76.02 | 74.93 | 75.84 | 0.00 | - | 24 | 77 | 29.65% |
| SPY241018C00485000 | 2024-06-20 4:14PM EDT | 485.00 | 71.01 | 70.29 | 71.23 | 0.00 | - | 20 | 68 | 28.63% |
| SPY241018C00490000 | 2024-06-21 9:33AM EDT | 490.00 | 65.92 | 65.70 | 66.57 | -1.38 | -2.05% | 20 | 664 | 27.53% |
| SPY241018C00495000 | 2024-06-21 11:30AM EDT | 495.00 | 61.08 | 61.14 | 62.00 | -0.89 | -1.44% | 8 | 36 | 26.49% |
| SPY241018C00500000 | 2024-06-21 2:23PM EDT | 500.00 | 56.52 | 56.64 | 57.47 | -1.25 | -2.16% | 7 | 243 | 25.46% |
| SPY241018C00505000 | 2024-06-21 12:30PM EDT | 505.00 | 52.75 | 52.20 | 53.01 | -0.34 | -0.64% | 3 | 221 | 24.46% |
| SPY241018C00510000 | 2024-06-21 12:40PM EDT | 510.00 | 48.16 | 47.83 | 48.62 | -0.63 | -1.29% | 35 | 615 | 23.47% |
| SPY241018C00515000 | 2024-06-21 12:44PM EDT | 515.00 | 44.11 | 43.55 | 44.30 | -0.32 | -0.72% | 10 | 1,966 | 22.50% |
| SPY241018C00520000 | 2024-06-21 11:31AM EDT | 520.00 | 39.28 | 39.36 | 40.08 | -1.24 | -3.06% | 5 | 2,560 | 21.55% |
| SPY241018C00525000 | 2024-06-21 11:27AM EDT | 525.00 | 35.54 | 35.28 | 35.97 | +0.29 | +0.82% | 16 | 5,786 | 20.63% |
| SPY241018C00530000 | 2024-06-20 1:55PM EDT | 530.00 | 30.86 | 31.34 | 31.99 | -1.02 | -3.20% | 130 | 10,076 | 19.73% |
| SPY241018C00535000 | 2024-06-21 4:05PM EDT | 535.00 | 27.48 | 27.54 | 28.15 | -0.72 | -2.55% | 96 | 1,577 | 18.86% |
| SPY241018C00540000 | 2024-06-21 4:06PM EDT | 540.00 | 23.88 | 24.09 | 24.18 | -0.92 | -3.71% | 155 | 2,013 | 17.77% |
| SPY241018C00545000 | 2024-06-21 4:09PM EDT | 545.00 | 20.48 | 20.67 | 20.74 | -0.54 | -2.57% | 417 | 2,699 | 16.98% |
| SPY241018C00550000 | 2024-06-21 3:26PM EDT | 550.00 | 17.50 | 17.48 | 17.55 | -0.66 | -3.63% | 271 | 5,194 | 16.25% |
| SPY241018C00555000 | 2024-06-21 4:12PM EDT | 555.00 | 14.50 | 14.57 | 14.63 | -0.63 | -4.16% | 244 | 2,206 | 15.58% |
| SPY241018C00560000 | 2024-06-21 3:46PM EDT | 560.00 | 11.69 | 11.93 | 12.00 | -1.12 | -8.74% | 310 | 2,326 | 14.96% |
| SPY241018C00565000 | 2024-06-21 3:54PM EDT | 565.00 | 9.74 | 9.62 | 9.68 | -0.24 | -2.40% | 299 | 3,216 | 14.39% |
| SPY241018C00570000 | 2024-06-21 4:13PM EDT | 570.00 | 7.60 | 7.63 | 7.68 | -0.67 | -8.10% | 1,250 | 1,726 | 13.89% |
| SPY241018C00575000 | 2024-06-21 4:08PM EDT | 575.00 | 5.93 | 5.96 | 6.01 | -0.26 | -4.20% | 700 | 1,969 | 13.47% |
| SPY241018C00580000 | 2024-06-21 11:55AM EDT | 580.00 | 4.58 | 4.60 | 4.64 | -0.38 | -7.66% | 41 | 2,043 | 13.12% |
| SPY241018C00585000 | 2024-06-21 2:12PM EDT | 585.00 | 3.42 | 3.50 | 3.54 | -0.37 | -9.76% | 12 | 2,332 | 12.83% |
| SPY241018C00590000 | 2024-06-21 11:56AM EDT | 590.00 | 2.75 | 2.63 | 2.68 | -0.17 | -5.82% | 92 | 1,591 | 12.60% |
| SPY241018C00595000 | 2024-06-21 11:10AM EDT | 595.00 | 2.03 | 1.96 | 2.00 | -0.17 | -7.73% | 6 | 1,118 | 12.40% |
| SPY241018C00600000 | 2024-06-21 4:13PM EDT | 600.00 | 1.46 | 1.45 | 1.48 | -0.16 | -9.88% | 28 | 3,337 | 12.24% |
| SPY241018C00605000 | 2024-06-21 1:29PM EDT | 605.00 | 1.06 | 1.07 | 1.10 | -0.09 | -7.83% | 14 | 1,131 | 12.15% |
| SPY241018C00610000 | 2024-06-21 3:32PM EDT | 610.00 | 0.78 | 0.79 | 0.82 | -0.13 | -14.29% | 182 | 2,568 | 12.11% |
| SPY241018C00615000 | 2024-06-21 4:04PM EDT | 615.00 | 0.59 | 0.59 | 0.62 | -0.11 | -15.71% | 8 | 1,531 | 12.12% |
| SPY241018C00620000 | 2024-06-21 10:14AM EDT | 620.00 | 0.49 | 0.45 | 0.47 | -0.01 | -2.00% | 1 | 2,218 | 12.16% |
| SPY241018C00625000 | 2024-06-21 4:07PM EDT | 625.00 | 0.35 | 0.35 | 0.37 | -0.08 | -18.60% | 2 | 818 | 12.28% |
| SPY241018C00630000 | 2024-06-21 2:24PM EDT | 630.00 | 0.28 | 0.28 | 0.29 | -0.06 | -17.65% | 54 | 1,251 | 12.39% |
| SPY241018C00635000 | 2024-06-21 12:39PM EDT | 635.00 | 0.24 | 0.22 | 0.24 | -0.02 | -7.69% | 3 | 277 | 12.60% |
| SPY241018C00640000 | 2024-06-17 9:41AM EDT | 640.00 | 0.18 | 0.18 | 0.20 | 0.00 | - | 1 | 582 | 12.82% |
| SPY241018C00645000 | 2024-06-20 9:33AM EDT | 645.00 | 0.18 | 0.15 | 0.17 | 0.00 | - | 1 | 149 | 13.06% |
| SPY241018C00650000 | 2024-06-20 10:25AM EDT | 650.00 | 0.16 | 0.13 | 0.15 | 0.00 | - | 19 | 1,696 | 13.36% |
| SPY241018C00655000 | 2024-06-20 10:25AM EDT | 655.00 | 0.15 | 0.11 | 0.13 | 0.00 | - | 1 | 971 | 13.60% |
| SPY241018C00660000 | 2024-06-13 9:58AM EDT | 660.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 1 | 2 | 13.82% |
| SPY241018C00665000 | 2024-06-14 3:01PM EDT | 665.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 10 | 10 | 14.11% |
| SPY241018C00670000 | 2024-06-21 12:29PM EDT | 670.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 250 | 677 | 14.41% |
| SPY241018C00675000 | 2024-06-18 9:46AM EDT | 675.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 2 | 13 | 14.84% |
| SPY241018C00680000 | 2024-06-20 2:42PM EDT | 680.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1 | 113 | 15.11% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018P00265000 | 2024-06-21 12:25PM EDT | 265.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 4 | 1,547 | 48.24% |
| SPY241018P00270000 | 2024-06-05 12:49PM EDT | 270.00 | 0.17 | 0.14 | 0.15 | 0.00 | - | 1 | 221 | 47.46% |
| SPY241018P00275000 | 2024-06-06 2:46PM EDT | 275.00 | 0.18 | 0.15 | 0.16 | 0.00 | - | 8 | 1,219 | 46.58% |
| SPY241018P00280000 | 2024-06-21 12:03PM EDT | 280.00 | 0.17 | 0.16 | 0.18 | -0.04 | -19.05% | 1 | 328 | 46.09% |
| SPY241018P00285000 | 2024-06-21 12:03PM EDT | 285.00 | 0.18 | 0.18 | 0.19 | -0.01 | -5.26% | 1 | 858 | 45.22% |
| SPY241018P00290000 | 2024-06-20 10:31AM EDT | 290.00 | 0.18 | 0.19 | 0.20 | 0.00 | - | 2 | 822 | 44.34% |
| SPY241018P00295000 | 2024-06-21 4:01PM EDT | 295.00 | 0.21 | 0.20 | 0.22 | +0.01 | +5.00% | 6 | 442 | 43.70% |
| SPY241018P00300000 | 2024-06-20 1:15PM EDT | 300.00 | 0.23 | 0.22 | 0.23 | 0.00 | - | 6 | 478 | 42.82% |
| SPY241018P00305000 | 2024-06-21 3:14PM EDT | 305.00 | 0.24 | 0.23 | 0.25 | -0.02 | -7.69% | 202 | 408 | 42.14% |
| SPY241018P00310000 | 2024-06-21 2:36PM EDT | 310.00 | 0.25 | 0.25 | 0.27 | 0.00 | - | 36 | 125 | 41.46% |
| SPY241018P00315000 | 2024-06-21 2:56PM EDT | 315.00 | 0.27 | 0.27 | 0.28 | -0.02 | -6.90% | 36 | 167 | 40.58% |
| SPY241018P00320000 | 2024-06-21 3:47PM EDT | 320.00 | 0.30 | 0.29 | 0.30 | +0.02 | +7.14% | 8 | 128 | 39.84% |
| SPY241018P00324000 | 2024-06-12 11:31AM EDT | 324.00 | 0.30 | 0.30 | 0.32 | 0.00 | - | 10 | 37 | 39.31% |
| SPY241018P00325000 | 2024-06-18 12:55PM EDT | 325.00 | 0.29 | 0.31 | 0.32 | 0.00 | - | 36 | 117 | 39.11% |
| SPY241018P00326000 | 2024-06-12 10:06AM EDT | 326.00 | 0.30 | 0.31 | 0.33 | 0.00 | - | - | 10 | 39.04% |
| SPY241018P00327000 | 2024-06-18 9:49AM EDT | 327.00 | 0.31 | 0.32 | 0.33 | 0.00 | - | 10 | 11 | 38.82% |
| SPY241018P00329000 | 2024-06-03 12:22PM EDT | 329.00 | 0.50 | 0.33 | 0.34 | 0.00 | - | 3 | 4 | 38.57% |
| SPY241018P00330000 | 2024-06-13 9:39AM EDT | 330.00 | 0.30 | 0.33 | 0.35 | 0.00 | - | 2 | 105 | 38.50% |
| SPY241018P00331000 | 2024-05-15 12:53PM EDT | 331.00 | 0.49 | 0.36 | 0.38 | 0.00 | - | - | 102 | 38.70% |
| SPY241018P00332000 | 2024-05-28 2:06PM EDT | 332.00 | 0.51 | 0.34 | 0.36 | 0.00 | - | 10 | 10 | 38.21% |
| SPY241018P00333000 | 2024-06-05 1:42PM EDT | 333.00 | 0.42 | 0.34 | 0.36 | 0.00 | - | 1 | 11 | 38.01% |
| SPY241018P00334000 | 2024-05-17 1:39PM EDT | 334.00 | 0.50 | 0.38 | 0.40 | 0.00 | - | 2 | 3 | 38.33% |
| SPY241018P00335000 | 2024-06-18 3:25PM EDT | 335.00 | 0.34 | 0.35 | 0.37 | 0.00 | - | 100 | 64 | 37.72% |
| SPY241018P00336000 | 2024-05-22 12:47PM EDT | 336.00 | 0.50 | 0.36 | 0.37 | 0.00 | - | - | 1 | 37.53% |
| SPY241018P00337000 | 2024-06-18 2:40PM EDT | 337.00 | 0.35 | 0.36 | 0.38 | 0.00 | - | 1 | 5 | 37.45% |
| SPY241018P00339000 | 2024-06-03 12:14PM EDT | 339.00 | 0.54 | 0.37 | 0.39 | 0.00 | - | 3 | 9 | 37.16% |
| SPY241018P00340000 | 2024-06-18 1:57PM EDT | 340.00 | 0.36 | 0.38 | 0.39 | 0.00 | - | 7 | 123 | 36.94% |
| SPY241018P00341000 | 2024-06-06 2:14PM EDT | 341.00 | 0.45 | 0.38 | 0.40 | 0.00 | - | - | 1 | 36.87% |
| SPY241018P00342000 | 2024-05-15 12:52PM EDT | 342.00 | 0.56 | 0.42 | 0.44 | 0.00 | - | - | 4 | 37.13% |
| SPY241018P00343000 | 2024-06-14 12:33PM EDT | 343.00 | 0.42 | 0.39 | 0.41 | 0.00 | - | 3 | 6 | 36.57% |
| SPY241018P00345000 | 2024-06-14 12:33PM EDT | 345.00 | 0.43 | 0.41 | 0.42 | 0.00 | - | 4 | 125 | 36.28% |
| SPY241018P00346000 | 2024-06-17 3:00PM EDT | 346.00 | 0.40 | 0.41 | 0.43 | 0.00 | - | 2 | 153 | 36.18% |
| SPY241018P00347000 | 2024-06-14 12:36PM EDT | 347.00 | 0.44 | 0.42 | 0.43 | 0.00 | - | - | 164 | 35.99% |
| SPY241018P00348000 | 2024-06-14 12:39PM EDT | 348.00 | 0.44 | 0.42 | 0.44 | 0.00 | - | 3 | 4 | 35.89% |
| SPY241018P00349000 | 2024-06-14 12:37PM EDT | 349.00 | 0.45 | 0.43 | 0.44 | 0.00 | - | 3 | 6 | 35.69% |
| SPY241018P00350000 | 2024-06-20 11:55AM EDT | 350.00 | 0.43 | 0.43 | 0.45 | 0.00 | - | 3 | 2,440 | 35.60% |
| SPY241018P00351000 | 2024-06-14 12:36PM EDT | 351.00 | 0.46 | 0.44 | 0.45 | 0.00 | - | - | 3 | 35.39% |
| SPY241018P00355000 | 2024-06-14 11:24AM EDT | 355.00 | 0.49 | 0.46 | 0.48 | 0.00 | - | 2 | 312 | 34.89% |
| SPY241018P00356000 | 2024-06-14 12:37PM EDT | 356.00 | 0.49 | 0.47 | 0.49 | 0.00 | - | 3 | 179 | 34.79% |
| SPY241018P00357000 | 2024-06-17 11:11AM EDT | 357.00 | 0.48 | 0.47 | 0.49 | 0.00 | - | 160 | 630 | 34.58% |
| SPY241018P00358000 | 2024-06-20 3:23PM EDT | 358.00 | 0.51 | 0.48 | 0.50 | 0.00 | - | 20 | 27 | 34.47% |
| SPY241018P00359000 | 2024-06-14 1:34PM EDT | 359.00 | 0.50 | 0.49 | 0.50 | 0.00 | - | 4 | 116 | 34.28% |
| SPY241018P00360000 | 2024-06-21 11:47AM EDT | 360.00 | 0.52 | 0.49 | 0.51 | +0.06 | +13.04% | 2 | 310 | 34.17% |
| SPY241018P00361000 | 2024-06-14 12:33PM EDT | 361.00 | 0.53 | 0.50 | 0.52 | 0.00 | - | 1 | 3 | 34.06% |
| SPY241018P00362000 | 2024-06-14 12:36PM EDT | 362.00 | 0.53 | 0.51 | 0.52 | 0.00 | - | 3 | 23 | 33.86% |
| SPY241018P00363000 | 2024-06-11 2:39PM EDT | 363.00 | 0.52 | 0.51 | 0.53 | 0.00 | - | - | 24 | 33.74% |
| SPY241018P00364000 | 2024-06-11 3:54PM EDT | 364.00 | 0.53 | 0.52 | 0.54 | 0.00 | - | 3 | 96 | 33.64% |
| SPY241018P00365000 | 2024-05-31 12:09PM EDT | 365.00 | 0.87 | 0.53 | 0.54 | 0.00 | - | 10 | 780 | 33.44% |
| SPY241018P00366000 | 2024-06-20 10:03AM EDT | 366.00 | 0.51 | 0.53 | 0.55 | 0.00 | - | 1 | 273 | 33.33% |
| SPY241018P00367000 | 2024-06-12 1:48PM EDT | 367.00 | 0.51 | 0.54 | 0.56 | 0.00 | - | - | 6 | 33.20% |
| SPY241018P00368000 | 2024-06-14 12:33PM EDT | 368.00 | 0.58 | 0.55 | 0.56 | 0.00 | - | 3 | 655 | 33.01% |
| SPY241018P00369000 | 2024-06-05 9:38AM EDT | 369.00 | 0.68 | 0.55 | 0.57 | 0.00 | - | - | 156 | 32.89% |
| SPY241018P00370000 | 2024-06-07 9:49AM EDT | 370.00 | 0.57 | 0.56 | 0.58 | -0.04 | -6.56% | 2 | 140 | 32.78% |
| SPY241018P00371000 | 2024-06-07 1:22PM EDT | 371.00 | 0.60 | 0.57 | 0.59 | 0.00 | - | 2 | 1 | 32.67% |
| SPY241018P00372000 | 2024-06-05 2:55PM EDT | 372.00 | 0.67 | 0.58 | 0.59 | 0.00 | - | 5 | 317 | 32.46% |
| SPY241018P00373000 | 2024-06-14 12:33PM EDT | 373.00 | 0.62 | 0.58 | 0.60 | 0.00 | - | 3 | 6 | 32.34% |
| SPY241018P00375000 | 2024-06-21 10:12AM EDT | 375.00 | 0.65 | 0.60 | 0.62 | +0.02 | +3.17% | 1 | 208 | 32.09% |
| SPY241018P00376000 | 2024-06-17 1:37PM EDT | 376.00 | 0.58 | 0.61 | 0.62 | 0.00 | - | 321 | 586 | 31.90% |
| SPY241018P00377000 | 2024-05-28 2:28PM EDT | 377.00 | 0.90 | 0.61 | 0.63 | 0.00 | - | 156 | 156 | 31.78% |
| SPY241018P00378000 | 2024-06-14 12:34PM EDT | 378.00 | 0.66 | 0.62 | 0.64 | 0.00 | - | 3 | 151 | 31.64% |
| SPY241018P00379000 | 2024-06-20 9:43AM EDT | 379.00 | 0.59 | 0.63 | 0.65 | 0.00 | - | 1 | 637 | 31.52% |
| SPY241018P00380000 | 2024-06-17 3:40PM EDT | 380.00 | 0.62 | 0.64 | 0.66 | 0.00 | - | 30 | 73 | 31.40% |
| SPY241018P00381000 | 2024-06-12 9:47AM EDT | 381.00 | 0.59 | 0.65 | 0.66 | 0.00 | - | 148 | 2,148 | 31.20% |
| SPY241018P00382000 | 2024-06-17 2:04PM EDT | 382.00 | 0.62 | 0.65 | 0.67 | 0.00 | - | 148 | 270 | 31.07% |
| SPY241018P00383000 | 2024-06-12 9:52AM EDT | 383.00 | 0.60 | 0.66 | 0.68 | 0.00 | - | 160 | 160 | 30.95% |
| SPY241018P00384000 | 2024-06-17 11:04AM EDT | 384.00 | 0.69 | 0.67 | 0.69 | 0.00 | - | 1 | 429 | 30.81% |
| SPY241018P00385000 | 2024-06-17 3:25PM EDT | 385.00 | 0.66 | 0.68 | 0.70 | 0.00 | - | 65 | 67 | 30.69% |
| SPY241018P00386000 | 2024-06-21 9:34AM EDT | 386.00 | 0.74 | 0.69 | 0.71 | +0.11 | +17.46% | 1 | 3 | 30.55% |
| SPY241018P00387000 | 2024-06-17 10:36AM EDT | 387.00 | 0.73 | 0.70 | 0.71 | 0.00 | - | 339 | 341 | 30.35% |
| SPY241018P00388000 | 2024-06-17 2:05PM EDT | 388.00 | 0.67 | 0.71 | 0.72 | 0.00 | - | 156 | 166 | 30.23% |
| SPY241018P00389000 | 2024-06-20 9:38AM EDT | 389.00 | 0.66 | 0.71 | 0.73 | 0.00 | - | 10 | 1,194 | 30.09% |
| SPY241018P00390000 | 2024-06-21 9:49AM EDT | 390.00 | 0.78 | 0.72 | 0.74 | -0.01 | -1.27% | 2 | 5,257 | 29.96% |
| SPY241018P00391000 | 2024-06-12 12:32PM EDT | 391.00 | 0.68 | 0.73 | 0.75 | 0.00 | - | 2 | 585 | 29.82% |
| SPY241018P00392000 | 2024-06-17 11:11AM EDT | 392.00 | 0.75 | 0.74 | 0.76 | 0.00 | - | 169 | 1,757 | 29.69% |
| SPY241018P00393000 | 2024-06-17 12:59PM EDT | 393.00 | 0.74 | 0.75 | 0.77 | 0.00 | - | 1 | 1,171 | 29.55% |
| SPY241018P00394000 | 2024-05-17 2:00PM EDT | 394.00 | 1.06 | 0.82 | 0.84 | 0.00 | - | 57 | 57 | 29.77% |
| SPY241018P00395000 | 2024-06-17 3:25PM EDT | 395.00 | 0.74 | 0.77 | 0.79 | 0.00 | - | 65 | 523 | 29.27% |
| SPY241018P00396000 | 2024-06-03 1:33PM EDT | 396.00 | 1.08 | 0.78 | 0.80 | 0.00 | - | 160 | 230 | 29.14% |
| SPY241018P00397000 | 2024-06-17 11:38AM EDT | 397.00 | 0.80 | 0.79 | 0.81 | 0.00 | - | 157 | 380 | 29.00% |
| SPY241018P00398000 | 2024-06-21 1:09PM EDT | 398.00 | 0.81 | 0.80 | 0.82 | -0.40 | -33.06% | 9 | 1 | 28.86% |
| SPY241018P00399000 | 2024-06-13 2:11PM EDT | 399.00 | 0.79 | 0.81 | 0.83 | 0.00 | - | 1 | 1,181 | 28.72% |
| SPY241018P00400000 | 2024-06-21 9:36AM EDT | 400.00 | 0.87 | 0.82 | 0.84 | +0.01 | +1.16% | 1 | 18,945 | 28.58% |
| SPY241018P00401000 | 2024-05-15 2:14PM EDT | 401.00 | 1.17 | 0.90 | 0.92 | 0.00 | - | - | 1,639 | 28.82% |
| SPY241018P00402000 | 2024-06-11 10:54AM EDT | 402.00 | 0.90 | 0.84 | 0.86 | 0.00 | - | 1 | 161 | 28.30% |
| SPY241018P00403000 | 2024-05-24 9:46AM EDT | 403.00 | 1.26 | 0.85 | 0.87 | 0.00 | - | 5 | 259 | 28.15% |
| SPY241018P00404000 | 2024-05-23 3:29PM EDT | 404.00 | 1.40 | 0.86 | 0.88 | 0.00 | - | - | 669 | 28.00% |
| SPY241018P00405000 | 2024-06-14 1:04PM EDT | 405.00 | 0.92 | 0.87 | 0.89 | 0.00 | - | 131 | 946 | 27.87% |
| SPY241018P00406000 | 2024-05-17 2:03PM EDT | 406.00 | 1.24 | 0.96 | 0.98 | 0.00 | - | 111 | 164 | 28.14% |
| SPY241018P00407000 | 2024-05-17 11:18AM EDT | 407.00 | 1.27 | 0.97 | 0.99 | 0.00 | - | 148 | 148 | 27.99% |
| SPY241018P00408000 | 2024-06-21 10:11AM EDT | 408.00 | 0.93 | 0.91 | 0.93 | -0.06 | -6.06% | 5 | 410 | 27.48% |
| SPY241018P00409000 | 2024-06-03 1:28PM EDT | 409.00 | 1.30 | 0.92 | 0.94 | 0.00 | - | 159 | 264 | 27.33% |
| SPY241018P00410000 | 2024-06-20 1:42PM EDT | 410.00 | 1.00 | 0.93 | 0.95 | 0.00 | - | 1 | 242 | 27.19% |
| SPY241018P00411000 | 2024-06-21 11:45AM EDT | 411.00 | 0.97 | 0.95 | 0.96 | +0.01 | +1.04% | 1 | 106 | 27.04% |
| SPY241018P00412000 | 2024-06-06 11:32AM EDT | 412.00 | 1.06 | 0.95 | 0.98 | 0.00 | - | 2 | 1,125 | 26.94% |
| SPY241018P00413000 | 2024-06-05 9:38AM EDT | 413.00 | 1.03 | 0.97 | 0.99 | -0.17 | -14.17% | 1 | 661 | 26.78% |
| SPY241018P00414000 | 2024-06-10 9:59AM EDT | 414.00 | 1.11 | 0.98 | 1.00 | 0.00 | - | 1 | 853 | 26.64% |
| SPY241018P00415000 | 2024-06-21 3:33PM EDT | 415.00 | 1.00 | 1.00 | 1.01 | +0.04 | +4.17% | 4 | 389 | 26.49% |
| SPY241018P00416000 | 2024-06-17 12:31PM EDT | 416.00 | 1.00 | 1.01 | 1.03 | 0.00 | - | 1 | 434 | 26.38% |
| SPY241018P00417000 | 2024-06-10 12:34PM EDT | 417.00 | 1.10 | 1.02 | 1.04 | 0.00 | - | 148 | 544 | 26.23% |
| SPY241018P00418000 | 2024-06-20 10:01AM EDT | 418.00 | 1.01 | 1.04 | 1.05 | 0.00 | - | 10 | 158 | 26.07% |
| SPY241018P00419000 | 2024-05-28 11:14AM EDT | 419.00 | 1.51 | 1.05 | 1.07 | 0.00 | - | 117 | 118 | 25.97% |
| SPY241018P00420000 | 2024-06-20 2:59PM EDT | 420.00 | 1.10 | 1.06 | 1.08 | 0.00 | - | 2 | 308 | 25.81% |
| SPY241018P00421000 | 2024-06-12 2:53PM EDT | 421.00 | 1.04 | 1.08 | 1.10 | 0.00 | - | 11 | 55 | 25.70% |
| SPY241018P00422000 | 2024-06-21 1:56PM EDT | 422.00 | 1.12 | 1.09 | 1.11 | -0.32 | -22.22% | 180 | 28 | 25.54% |
| SPY241018P00423000 | 2024-05-31 3:38PM EDT | 423.00 | 1.68 | 1.11 | 1.13 | 0.00 | - | 2 | 5 | 25.43% |
| SPY241018P00425000 | 2024-06-20 11:03AM EDT | 425.00 | 1.12 | 1.13 | 1.16 | 0.00 | - | 16 | 1,973 | 25.16% |
| SPY241018P00426000 | 2024-06-20 1:18PM EDT | 426.00 | 1.21 | 1.15 | 1.17 | 0.00 | - | 1 | 11 | 25.00% |
| SPY241018P00427000 | 2024-06-17 11:26AM EDT | 427.00 | 1.19 | 1.17 | 1.19 | 0.00 | - | 2 | 19 | 24.88% |
| SPY241018P00428000 | 2024-06-12 12:32PM EDT | 428.00 | 1.10 | 1.19 | 1.20 | 0.00 | - | 1 | 1,106 | 24.72% |
| SPY241018P00429000 | 2024-06-05 12:15PM EDT | 429.00 | 1.47 | 1.20 | 1.22 | 0.00 | - | 7 | 36 | 24.60% |
| SPY241018P00430000 | 2024-06-21 3:01PM EDT | 430.00 | 1.22 | 1.21 | 1.24 | -0.04 | -3.17% | 2 | 304 | 24.48% |
| SPY241018P00431000 | 2024-06-18 3:27PM EDT | 431.00 | 1.21 | 1.23 | 1.25 | 0.00 | - | 100 | 155 | 24.32% |
| SPY241018P00432000 | 2024-06-03 10:14AM EDT | 432.00 | 1.67 | 1.25 | 1.27 | 0.00 | - | 143 | 146 | 24.20% |
| SPY241018P00433000 | 2024-06-13 11:30AM EDT | 433.00 | 1.28 | 1.27 | 1.29 | 0.00 | - | 821 | 897 | 24.07% |
| SPY241018P00434000 | 2024-06-13 1:08PM EDT | 434.00 | 1.30 | 1.29 | 1.30 | 0.00 | - | 3 | 22 | 23.90% |
| SPY241018P00435000 | 2024-06-21 3:37PM EDT | 435.00 | 1.31 | 1.30 | 1.32 | +0.03 | +2.34% | 25 | 737 | 23.78% |
| SPY241018P00436000 | 2024-06-20 10:22AM EDT | 436.00 | 1.41 | 1.33 | 1.34 | +0.10 | +7.63% | 105 | 39 | 23.65% |
| SPY241018P00437000 | 2024-06-13 3:04PM EDT | 437.00 | 1.28 | 1.34 | 1.36 | 0.00 | - | 152 | 155 | 23.52% |
| SPY241018P00438000 | 2024-06-18 3:22PM EDT | 438.00 | 1.42 | 1.36 | 1.38 | +0.09 | +6.77% | 7 | 303 | 23.39% |
| SPY241018P00439000 | 2024-06-12 11:44AM EDT | 439.00 | 1.28 | 1.38 | 1.40 | 0.00 | - | 14 | 25 | 23.26% |
| SPY241018P00440000 | 2024-06-21 3:01PM EDT | 440.00 | 1.42 | 1.40 | 1.42 | 0.00 | - | 36 | 2,005 | 23.12% |
| SPY241018P00441000 | 2024-06-20 3:57PM EDT | 441.00 | 1.53 | 1.42 | 1.44 | +0.03 | +2.00% | 1 | 22 | 22.99% |
| SPY241018P00442000 | 2024-06-06 1:46PM EDT | 442.00 | 1.68 | 1.44 | 1.46 | 0.00 | - | 3 | 81 | 22.85% |
| SPY241018P00443000 | 2024-06-17 9:52AM EDT | 443.00 | 1.62 | 1.46 | 1.48 | 0.00 | - | 1 | 103 | 22.72% |
| SPY241018P00444000 | 2024-06-21 3:59PM EDT | 444.00 | 1.48 | 1.48 | 1.50 | -0.02 | -1.33% | 117 | 307 | 22.58% |
| SPY241018P00445000 | 2024-06-21 3:05PM EDT | 445.00 | 1.51 | 1.51 | 1.53 | +0.04 | +2.72% | 152 | 179 | 22.47% |
| SPY241018P00450000 | 2024-06-21 4:04PM EDT | 450.00 | 1.64 | 1.63 | 1.64 | -0.06 | -3.53% | 124 | 7,472 | 21.78% |
| SPY241018P00455000 | 2024-06-21 3:56PM EDT | 455.00 | 1.77 | 1.75 | 1.78 | +0.04 | +2.31% | 18 | 2,267 | 21.16% |
| SPY241018P00460000 | 2024-06-21 4:10PM EDT | 460.00 | 1.92 | 1.90 | 1.92 | -0.08 | -4.00% | 9 | 2,795 | 20.49% |
| SPY241018P00465000 | 2024-06-21 3:13PM EDT | 465.00 | 2.07 | 2.07 | 2.09 | -0.09 | -4.17% | 10 | 2,073 | 19.86% |
| SPY241018P00470000 | 2024-06-21 1:21PM EDT | 470.00 | 2.30 | 2.25 | 2.28 | -0.02 | -0.86% | 11 | 8,066 | 19.23% |
| SPY241018P00475000 | 2024-06-21 3:59PM EDT | 475.00 | 2.47 | 2.46 | 2.49 | -0.03 | -1.20% | 8 | 3,765 | 18.60% |
| SPY241018P00480000 | 2024-06-21 3:55PM EDT | 480.00 | 2.70 | 2.70 | 2.72 | -0.07 | -2.53% | 12 | 4,542 | 17.96% |
| SPY241018P00485000 | 2024-06-21 4:11PM EDT | 485.00 | 3.00 | 2.97 | 2.99 | -0.07 | -2.28% | 136 | 6,241 | 17.33% |
| SPY241018P00490000 | 2024-06-21 3:57PM EDT | 490.00 | 3.32 | 3.28 | 3.32 | +0.06 | +1.84% | 393 | 4,456 | 16.75% |
| SPY241018P00495000 | 2024-06-21 3:55PM EDT | 495.00 | 3.64 | 3.63 | 3.68 | -0.11 | -2.93% | 24 | 1,101 | 16.14% |
| SPY241018P00500000 | 2024-06-21 4:12PM EDT | 500.00 | 4.08 | 4.05 | 4.09 | -0.11 | -2.63% | 459 | 8,857 | 15.53% |
| SPY241018P00505000 | 2024-06-21 4:10PM EDT | 505.00 | 4.57 | 4.52 | 4.57 | -0.07 | -1.51% | 40 | 7,373 | 14.93% |
| SPY241018P00510000 | 2024-06-21 4:04PM EDT | 510.00 | 5.13 | 5.07 | 5.12 | +0.06 | +1.18% | 127 | 7,314 | 14.33% |
| SPY241018P00515000 | 2024-06-21 4:01PM EDT | 515.00 | 5.80 | 5.71 | 5.75 | +0.10 | +1.75% | 183 | 3,207 | 13.72% |
| SPY241018P00520000 | 2024-06-21 4:04PM EDT | 520.00 | 6.56 | 6.44 | 6.49 | +0.17 | +2.66% | 214 | 11,421 | 13.11% |
| SPY241018P00525000 | 2024-06-21 4:12PM EDT | 525.00 | 7.37 | 7.30 | 7.37 | +0.15 | +2.08% | 209 | 5,199 | 12.52% |
| SPY241018P00530000 | 2024-06-21 3:14PM EDT | 530.00 | 8.43 | 8.31 | 8.37 | +0.03 | +0.36% | 351 | 8,218 | 11.89% |
| SPY241018P00535000 | 2024-06-21 3:37PM EDT | 535.00 | 9.66 | 9.48 | 9.54 | +0.12 | +1.26% | 136 | 2,363 | 11.26% |
| SPY241018P00540000 | 2024-06-21 4:08PM EDT | 540.00 | 10.95 | 10.85 | 10.92 | +0.05 | +0.46% | 514 | 8,006 | 10.62% |
| SPY241018P00545000 | 2024-06-21 4:11PM EDT | 545.00 | 12.56 | 12.47 | 12.54 | -0.01 | -0.08% | 246 | 4,308 | 9.96% |
| SPY241018P00550000 | 2024-06-21 3:08PM EDT | 550.00 | 14.46 | 14.37 | 14.45 | +0.08 | +0.56% | 274 | 670 | 9.27% |
| SPY241018P00555000 | 2024-06-21 3:53PM EDT | 555.00 | 16.66 | 16.61 | 16.69 | -0.38 | -2.23% | 71 | 87 | 8.54% |
| SPY241018P00560000 | 2024-06-21 1:35PM EDT | 560.00 | 20.15 | 18.95 | 19.52 | +1.86 | +10.17% | 8 | 53 | 7.92% |
| SPY241018P00565000 | 2024-06-21 1:25PM EDT | 565.00 | 22.82 | 22.01 | 22.67 | +2.12 | +10.24% | 51 | 35 | 7.11% |
| SPY241018P00570000 | 2024-06-20 12:28PM EDT | 570.00 | 25.50 | 25.60 | 26.36 | 0.00 | - | 28 | 38 | 6.18% |
| SPY241018P00575000 | 2024-06-21 3:05PM EDT | 575.00 | 30.55 | 29.78 | 30.65 | -4.33 | -12.41% | 8 | 2 | 5.04% |
| SPY241018P00580000 | 2024-06-21 10:59AM EDT | 580.00 | 35.15 | 34.62 | 35.58 | +1.35 | +3.99% | 2 | 2 | 5.29% |
| SPY241018P00585000 | 2024-05-10 9:33AM EDT | 585.00 | 63.12 | 51.51 | 52.27 | 0.00 | - | 1 | 0 | 21.42% |
| SPY241018P00650000 | 2024-05-14 10:59AM EDT | 650.00 | 128.39 | 108.50 | 109.37 | 0.00 | - | - | 0 | 24.33% |
© 2024 Yahoo. Todos los derechos reservados.