Mercados españoles abiertos en 3 hrs 9 min
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
39.037,67 +420,57 (+1,09%) Dólar/Euro
1,0833 +0,0006 (+0,05%) Petróleo Brent
81,57 -0,33 (-0,40%) Bitcoin EUR
63.982,31 -608,12 (-0,94%)
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 comprapara29 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241129C00360000 | 2024-05-07 9:51AM EDT | 360.00 | 166.72 | 177.83 | 179.40 | 0.00 | - | - | 6 | 47.26% |
| SPY241129C00370000 | 2024-05-15 12:05PM EDT | 370.00 | 167.53 | 168.25 | 169.80 | 0.00 | - | 42 | 100 | 45.30% |
| SPY241129C00380000 | 2024-05-08 11:14AM EDT | 380.00 | 147.26 | 158.71 | 160.21 | 0.00 | - | - | 1 | 43.35% |
| SPY241129C00410000 | 2024-05-09 11:23AM EDT | 410.00 | 120.90 | 130.20 | 131.60 | 0.00 | - | 10 | 10 | 37.66% |
| SPY241129C00420000 | 2024-05-07 12:22PM EDT | 420.00 | 110.82 | 120.78 | 122.13 | 0.00 | - | - | 1 | 35.81% |
| SPY241129C00430000 | 2024-05-17 3:17PM EDT | 430.00 | 111.18 | 111.40 | 112.71 | 0.00 | - | 2 | 2 | 33.98% |
| SPY241129C00450000 | 2024-05-20 11:35AM EDT | 450.00 | 94.99 | 92.84 | 94.09 | 0.00 | - | 4 | 1 | 30.43% |
| SPY241129C00460000 | 2024-05-20 2:07PM EDT | 460.00 | 84.38 | 83.72 | 84.92 | 0.00 | - | 1 | 7 | 28.69% |
| SPY241129C00467000 | 2024-05-22 1:36PM EDT | 467.00 | 78.55 | 77.41 | 78.58 | +0.38 | +0.49% | 3 | 28 | 27.50% |
| SPY241129C00468000 | 2024-05-10 9:32AM EDT | 468.00 | 70.70 | 76.52 | 77.68 | 0.00 | - | - | 1 | 27.33% |
| SPY241129C00470000 | 2024-05-16 11:57AM EDT | 470.00 | 76.09 | 74.74 | 75.89 | 0.00 | - | - | 1 | 27.00% |
| SPY241129C00475000 | 2024-05-16 10:08AM EDT | 475.00 | 71.00 | 70.31 | 71.43 | 0.00 | - | 9 | 10 | 26.17% |
| SPY241129C00480000 | 2024-05-20 9:47AM EDT | 480.00 | 66.79 | 65.93 | 67.03 | 0.00 | - | 2 | 4 | 25.35% |
| SPY241129C00481000 | 2024-05-16 10:00AM EDT | 481.00 | 66.02 | 65.06 | 66.15 | 0.00 | - | 3 | 3 | 25.19% |
| SPY241129C00483000 | 2024-05-16 10:13AM EDT | 483.00 | 64.50 | 63.33 | 64.41 | 0.00 | - | - | 1 | 24.87% |
| SPY241129C00485000 | 2024-05-15 12:22PM EDT | 485.00 | 60.32 | 61.60 | 62.68 | 0.00 | - | 2 | 3 | 24.55% |
| SPY241129C00487000 | 2024-05-16 10:17AM EDT | 487.00 | 61.05 | 59.89 | 60.96 | 0.00 | - | - | 2 | 24.24% |
| SPY241129C00490000 | 2024-05-07 9:55AM EDT | 490.00 | 49.30 | 57.35 | 58.39 | 0.00 | - | - | 2 | 23.76% |
| SPY241129C00495000 | 2024-05-06 10:49AM EDT | 495.00 | 43.09 | 53.16 | 54.18 | 0.00 | - | - | 1 | 22.99% |
| SPY241129C00500000 | 2024-05-20 3:48PM EDT | 500.00 | 49.60 | 49.06 | 50.05 | 0.00 | - | 11 | 623 | 22.23% |
| SPY241129C00503000 | 2024-05-15 10:53AM EDT | 503.00 | 45.41 | 46.64 | 47.61 | 0.00 | - | - | 1 | 21.79% |
| SPY241129C00505000 | 2024-05-15 2:22PM EDT | 505.00 | 45.20 | 45.05 | 46.00 | 0.00 | - | - | 2 | 21.49% |
| SPY241129C00508000 | 2024-05-16 12:27PM EDT | 508.00 | 44.26 | 42.69 | 43.63 | 0.00 | - | - | 4 | 21.06% |
| SPY241129C00510000 | 2024-05-17 2:23PM EDT | 510.00 | 40.03 | 41.14 | 42.07 | 0.00 | - | 4 | 604 | 20.78% |
| SPY241129C00511000 | 2024-05-17 9:47AM EDT | 511.00 | 40.30 | 40.38 | 41.29 | 0.00 | - | 2 | 0 | 20.63% |
| SPY241129C00512000 | 2024-05-07 12:08PM EDT | 512.00 | 33.51 | 39.61 | 40.52 | 0.00 | - | - | 1 | 20.49% |
| SPY241129C00513000 | 2024-05-09 12:38PM EDT | 513.00 | 32.88 | 38.85 | 39.76 | 0.00 | - | 1 | 1 | 20.35% |
| SPY241129C00514000 | 2024-05-10 12:22PM EDT | 514.00 | 32.88 | 38.10 | 39.00 | 0.00 | - | 3 | 0 | 20.21% |
| SPY241129C00515000 | 2024-05-22 2:11PM EDT | 515.00 | 37.65 | 37.35 | 38.25 | -0.02 | -0.05% | 1 | 13 | 20.08% |
| SPY241129C00516000 | 2024-05-15 3:46PM EDT | 516.00 | 37.17 | 36.61 | 37.50 | 0.00 | - | 334 | 340 | 19.94% |
| SPY241129C00517000 | 2024-05-16 3:46PM EDT | 517.00 | 36.15 | 35.87 | 36.75 | 0.00 | - | 2 | 10 | 19.80% |
| SPY241129C00519000 | 2024-05-15 10:11AM EDT | 519.00 | 33.00 | 34.42 | 35.28 | 0.00 | - | 1 | 1 | 19.53% |
| SPY241129C00520000 | 2024-05-22 2:21PM EDT | 520.00 | 33.28 | 33.70 | 34.56 | -1.98 | -5.62% | 1 | 34 | 19.40% |
| SPY241129C00521000 | 2024-05-22 2:23PM EDT | 521.00 | 32.55 | 32.99 | 33.84 | -0.83 | -2.49% | 10 | 11 | 19.27% |
| SPY241129C00522000 | 2024-05-16 3:44PM EDT | 522.00 | 32.71 | 32.28 | 33.12 | 0.00 | - | 4 | 6 | 19.14% |
| SPY241129C00523000 | 2024-05-22 11:36AM EDT | 523.00 | 32.83 | 31.57 | 32.41 | +0.15 | +0.46% | 2 | 98 | 19.01% |
| SPY241129C00524000 | 2024-05-06 2:25PM EDT | 524.00 | 24.21 | 30.87 | 31.71 | 0.00 | - | - | 5 | 18.88% |
| SPY241129C00525000 | 2024-05-20 11:39AM EDT | 525.00 | 31.99 | 30.18 | 31.01 | 0.00 | - | 2 | 14 | 18.75% |
| SPY241129C00526000 | 2024-05-16 12:06PM EDT | 526.00 | 31.01 | 29.50 | 30.32 | 0.00 | - | - | 3 | 18.62% |
| SPY241129C00527000 | 2024-05-20 12:59PM EDT | 527.00 | 29.06 | 28.82 | 29.64 | -1.42 | -4.66% | 5 | 15 | 18.50% |
| SPY241129C00528000 | 2024-05-20 9:40AM EDT | 528.00 | 28.98 | 28.16 | 28.96 | 0.00 | - | 1 | 9 | 18.37% |
| SPY241129C00529000 | 2024-05-22 3:09PM EDT | 529.00 | 27.26 | 27.49 | 28.29 | -0.51 | -1.84% | 2 | 12 | 18.25% |
| SPY241129C00530000 | 2024-05-21 1:39PM EDT | 530.00 | 27.60 | 26.83 | 27.63 | 0.00 | - | 18 | 146 | 18.13% |
| SPY241129C00531000 | 2024-05-22 2:39PM EDT | 531.00 | 25.35 | 26.18 | 26.97 | -2.47 | -8.88% | 15 | 16 | 18.00% |
| SPY241129C00532000 | 2024-05-22 12:12PM EDT | 532.00 | 26.71 | 25.54 | 26.32 | +1.21 | +4.75% | 22 | 10 | 17.88% |
| SPY241129C00533000 | 2024-05-22 12:11PM EDT | 533.00 | 26.07 | 24.91 | 25.68 | -0.36 | -1.36% | 16 | 1,165 | 17.76% |
| SPY241129C00534000 | 2024-05-22 12:11PM EDT | 534.00 | 25.45 | 24.28 | 25.04 | +0.75 | +3.04% | 4 | 2 | 17.64% |
| SPY241129C00535000 | 2024-05-22 12:11PM EDT | 535.00 | 24.84 | 23.66 | 24.42 | +0.46 | +1.89% | 53 | 196 | 17.53% |
| SPY241129C00536000 | 2024-05-22 12:10PM EDT | 536.00 | 24.18 | 23.04 | 23.80 | -0.27 | -1.10% | 2 | 50 | 17.41% |
| SPY241129C00540000 | 2024-05-22 4:03PM EDT | 540.00 | 21.08 | 20.66 | 21.40 | -0.28 | -1.31% | 126 | 220 | 16.96% |
| SPY241129C00545000 | 2024-05-22 12:10PM EDT | 545.00 | 18.92 | 18.11 | 18.42 | -0.15 | -0.79% | 4 | 9 | 16.31% |
| SPY241129C00550000 | 2024-05-22 2:21PM EDT | 550.00 | 15.25 | 15.52 | 15.83 | -1.04 | -6.38% | 5 | 1,163 | 15.80% |
| SPY241129C00555000 | 2024-05-22 3:29PM EDT | 555.00 | 12.92 | 13.16 | 13.49 | -1.24 | -8.76% | 26 | 34 | 15.34% |
| SPY241129C00560000 | 2024-05-22 2:41PM EDT | 560.00 | 10.60 | 11.04 | 11.34 | -1.15 | -9.79% | 264 | 118 | 14.88% |
| SPY241129C00565000 | 2024-05-22 11:50AM EDT | 565.00 | 9.57 | 9.15 | 9.45 | -0.26 | -2.64% | 4 | 11 | 14.48% |
| SPY241129C00570000 | 2024-05-22 3:39PM EDT | 570.00 | 7.50 | 7.51 | 7.80 | -0.90 | -10.71% | 6 | 54 | 14.11% |
| SPY241129C00575000 | 2024-05-22 9:40AM EDT | 575.00 | 6.58 | 6.09 | 6.39 | -0.43 | -6.13% | 403 | 11 | 13.79% |
| SPY241129C00580000 | 2024-05-22 3:13PM EDT | 580.00 | 4.83 | 4.90 | 5.18 | -0.43 | -8.17% | 304 | 35 | 13.50% |
| SPY241129C00585000 | 2024-05-21 2:50PM EDT | 585.00 | 4.24 | 3.90 | 4.17 | 0.00 | - | 1 | 3 | 13.25% |
| SPY241129C00590000 | 2024-05-21 11:31AM EDT | 590.00 | 3.26 | 3.08 | 3.33 | -0.24 | -6.86% | 12 | 27 | 13.03% |
| SPY241129C00595000 | 2024-05-21 11:31AM EDT | 595.00 | 2.80 | 2.42 | 2.64 | 0.00 | - | 1 | 17 | 12.83% |
| SPY241129C00600000 | 2024-05-22 2:43PM EDT | 600.00 | 1.88 | 1.90 | 2.08 | -0.29 | -13.36% | 4 | 733 | 12.67% |
| SPY241129C00605000 | 2024-05-21 10:42AM EDT | 605.00 | 1.74 | 1.46 | 1.64 | 0.00 | - | 10 | 1,225 | 12.54% |
| SPY241129C00610000 | 2024-05-22 2:03PM EDT | 610.00 | 1.15 | 1.14 | 1.29 | -0.23 | -16.67% | 12 | 38 | 12.44% |
| SPY241129C00615000 | 2024-05-20 10:48AM EDT | 615.00 | 0.92 | 0.89 | 1.02 | -0.26 | -22.03% | 1 | 1 | 12.38% |
| SPY241129C00620000 | 2024-05-20 9:30AM EDT | 620.00 | 0.89 | 0.69 | 0.81 | 0.00 | - | 2 | 18 | 12.35% |
| SPY241129C00625000 | 2024-05-16 3:17PM EDT | 625.00 | 0.78 | 0.55 | 0.65 | 0.00 | - | - | 9 | 12.35% |
| SPY241129C00635000 | 2024-05-21 2:32PM EDT | 635.00 | 0.45 | 0.34 | 0.43 | 0.00 | - | 6 | 56 | 12.44% |
Opciones de ventapara29 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241129P00340000 | 2024-05-21 12:54PM EDT | 340.00 | 0.79 | 0.83 | 0.90 | 0.00 | - | 1 | 32 | 31.28% |
| SPY241129P00345000 | 2024-05-17 3:37PM EDT | 345.00 | 0.88 | 0.88 | 0.96 | 0.00 | - | 20 | 22 | 30.70% |
| SPY241129P00350000 | 2024-05-22 9:39AM EDT | 350.00 | 0.91 | 0.94 | 1.01 | -0.01 | -1.09% | 1 | 1,319 | 30.05% |
| SPY241129P00355000 | 2024-05-21 12:30PM EDT | 355.00 | 1.02 | 0.99 | 1.07 | 0.00 | - | 1 | 29 | 29.44% |
| SPY241129P00360000 | 2024-05-17 1:47PM EDT | 360.00 | 1.08 | 1.05 | 1.13 | 0.00 | - | 100 | 570 | 28.82% |
| SPY241129P00370000 | 2024-05-22 2:42PM EDT | 370.00 | 1.25 | 1.18 | 1.27 | +0.04 | +3.31% | 4 | 213 | 27.64% |
| SPY241129P00380000 | 2024-05-22 12:56PM EDT | 380.00 | 1.30 | 1.33 | 1.42 | -0.05 | -3.70% | 1 | 20 | 26.42% |
| SPY241129P00390000 | 2024-05-22 1:35PM EDT | 390.00 | 1.47 | 1.49 | 1.59 | -0.27 | -15.52% | 11 | 3 | 25.23% |
| SPY241129P00395000 | 2024-05-16 3:30PM EDT | 395.00 | 1.55 | 1.59 | 1.69 | -0.05 | -3.13% | 1 | 1 | 24.65% |
| SPY241129P00400000 | 2024-05-16 3:51PM EDT | 400.00 | 1.74 | 1.69 | 1.79 | +0.01 | +0.58% | 6 | 43 | 24.05% |
| SPY241129P00405000 | 2024-05-15 2:26PM EDT | 405.00 | 1.83 | 1.79 | 1.91 | 0.00 | - | - | 1 | 23.50% |
| SPY241129P00410000 | 2024-05-22 2:43PM EDT | 410.00 | 2.00 | 1.91 | 2.03 | +0.12 | +6.38% | 2 | 1,058 | 22.92% |
| SPY241129P00415000 | 2024-05-21 12:36PM EDT | 415.00 | 2.00 | 2.03 | 2.16 | 0.00 | - | 1 | 1,105 | 22.35% |
| SPY241129P00420000 | 2024-05-22 1:35PM EDT | 420.00 | 2.22 | 2.17 | 2.30 | +0.04 | +1.83% | 7 | 306 | 21.78% |
| SPY241129P00425000 | 2024-05-15 2:23PM EDT | 425.00 | 2.35 | 2.32 | 2.46 | 0.00 | - | - | 1 | 21.22% |
| SPY241129P00430000 | 2024-05-21 10:30AM EDT | 430.00 | 2.40 | 2.48 | 2.63 | -0.04 | -1.64% | 10 | 5,522 | 20.67% |
| SPY241129P00435000 | 2024-05-17 12:51PM EDT | 435.00 | 2.69 | 2.66 | 2.81 | 0.00 | - | 1 | 6 | 20.10% |
| SPY241129P00440000 | 2024-05-22 1:43PM EDT | 440.00 | 2.85 | 2.86 | 3.02 | -0.04 | -1.38% | 21 | 26 | 19.56% |
| SPY241129P00450000 | 2024-05-22 3:54PM EDT | 450.00 | 3.43 | 3.33 | 3.51 | +0.26 | +8.20% | 13 | 61 | 18.50% |
| SPY241129P00455000 | 2024-05-21 12:35PM EDT | 455.00 | 3.53 | 3.61 | 3.79 | 0.00 | - | 2 | 33 | 17.97% |
| SPY241129P00460000 | 2024-05-22 3:13PM EDT | 460.00 | 4.06 | 3.91 | 4.11 | +0.22 | +5.73% | 25 | 586 | 17.46% |
| SPY241129P00461000 | 2024-05-22 2:47PM EDT | 461.00 | 4.15 | 3.99 | 4.14 | +0.02 | +0.48% | 4 | 1 | 17.30% |
| SPY241129P00462000 | 2024-05-14 10:50AM EDT | 462.00 | 5.22 | 4.05 | 4.24 | 0.00 | - | - | 1 | 17.24% |
| SPY241129P00463000 | 2024-05-15 11:19AM EDT | 463.00 | 4.35 | 4.11 | 4.31 | 0.00 | - | 1 | 1 | 17.14% |
| SPY241129P00464000 | 2024-05-10 12:05PM EDT | 464.00 | 5.47 | 4.19 | 4.35 | 0.00 | - | - | 1 | 17.00% |
| SPY241129P00465000 | 2024-05-20 2:57PM EDT | 465.00 | 4.23 | 4.26 | 4.48 | 0.00 | - | 5 | 14 | 16.96% |
| SPY241129P00466000 | 2024-05-16 12:30PM EDT | 466.00 | 4.40 | 4.33 | 4.55 | 0.00 | - | - | 2 | 16.86% |
| SPY241129P00467000 | 2024-05-17 2:04PM EDT | 467.00 | 4.54 | 4.40 | 4.63 | 0.00 | - | 1 | 1 | 16.75% |
| SPY241129P00470000 | 2024-05-22 12:16PM EDT | 470.00 | 4.50 | 4.64 | 4.87 | -0.08 | -1.75% | 13 | 14 | 16.45% |
| SPY241129P00471000 | 2024-05-07 2:53PM EDT | 471.00 | 6.80 | 4.72 | 4.96 | 0.00 | - | - | 448 | 16.35% |
| SPY241129P00472000 | 2024-05-09 9:46AM EDT | 472.00 | 6.80 | 4.81 | 5.04 | 0.00 | - | 1 | 606 | 16.24% |
| SPY241129P00473000 | 2024-05-22 2:29PM EDT | 473.00 | 5.15 | 4.89 | 5.13 | +0.27 | +5.53% | 5 | 6 | 16.14% |
| SPY241129P00475000 | 2024-05-22 2:18PM EDT | 475.00 | 5.23 | 5.07 | 5.31 | +0.21 | +4.18% | 31 | 588 | 15.94% |
| SPY241129P00476000 | 2024-05-21 12:59PM EDT | 476.00 | 5.30 | 5.16 | 5.41 | +0.14 | +2.71% | 1 | 483 | 15.84% |
| SPY241129P00477000 | 2024-05-17 12:29PM EDT | 477.00 | 5.52 | 5.26 | 5.51 | 0.00 | - | 1 | 460 | 15.74% |
| SPY241129P00478000 | 2024-05-22 2:00PM EDT | 478.00 | 5.48 | 5.35 | 5.61 | +0.24 | +4.58% | 1 | 401 | 15.65% |
| SPY241129P00479000 | 2024-05-15 2:13PM EDT | 479.00 | 5.64 | 5.45 | 5.71 | 0.00 | - | 2 | 7 | 15.54% |
| SPY241129P00480000 | 2024-05-22 4:12PM EDT | 480.00 | 5.66 | 5.55 | 5.81 | +0.20 | +3.66% | 39 | 580 | 15.44% |
| SPY241129P00481000 | 2024-05-17 10:24AM EDT | 481.00 | 5.96 | 5.66 | 5.92 | 0.00 | - | 1 | 2 | 15.34% |
| SPY241129P00482000 | 2024-05-15 3:55PM EDT | 482.00 | 5.94 | 5.76 | 6.02 | 0.00 | - | 40 | 42 | 15.23% |
| SPY241129P00483000 | 2024-05-13 3:06PM EDT | 483.00 | 7.59 | 5.87 | 6.14 | 0.00 | - | 529 | 529 | 15.14% |
| SPY241129P00484000 | 2024-05-15 10:00AM EDT | 484.00 | 6.90 | 5.99 | 6.25 | 0.00 | - | - | 1 | 15.04% |
| SPY241129P00485000 | 2024-05-22 11:54AM EDT | 485.00 | 5.98 | 6.10 | 6.37 | -0.07 | -1.16% | 10 | 5,619 | 14.94% |
| SPY241129P00486000 | 2024-05-21 3:35PM EDT | 486.00 | 5.91 | 6.22 | 6.48 | 0.00 | - | 10 | 13 | 14.83% |
| SPY241129P00487000 | 2024-05-20 11:01AM EDT | 487.00 | 6.25 | 6.34 | 6.61 | 0.00 | - | 1 | 394 | 14.74% |
| SPY241129P00488000 | 2024-05-15 9:58AM EDT | 488.00 | 7.50 | 6.46 | 6.73 | 0.00 | - | - | 1 | 14.64% |
| SPY241129P00489000 | 2024-05-20 12:09PM EDT | 489.00 | 6.45 | 6.59 | 6.86 | 0.00 | - | 1 | 3 | 14.54% |
| SPY241129P00490000 | 2024-05-22 3:54PM EDT | 490.00 | 6.98 | 6.72 | 6.99 | +0.18 | +2.65% | 53 | 94 | 14.44% |
| SPY241129P00491000 | 2024-05-20 10:42AM EDT | 491.00 | 6.71 | 6.85 | 7.12 | 0.00 | - | 1 | 5 | 14.33% |
| SPY241129P00492000 | 2024-05-20 10:05AM EDT | 492.00 | 6.90 | 6.98 | 7.26 | 0.00 | - | 2 | 8 | 14.24% |
| SPY241129P00493000 | 2024-05-21 3:16PM EDT | 493.00 | 6.96 | 7.12 | 7.40 | +0.04 | +0.58% | 1 | 6 | 14.14% |
| SPY241129P00494000 | 2024-05-21 3:45PM EDT | 494.00 | 7.12 | 7.27 | 7.55 | +0.09 | +1.28% | 1 | 5 | 14.04% |
| SPY241129P00495000 | 2024-05-21 3:36PM EDT | 495.00 | 7.12 | 7.41 | 7.69 | 0.00 | - | 20 | 61 | 13.94% |
| SPY241129P00496000 | 2024-05-20 10:15AM EDT | 496.00 | 7.42 | 7.56 | 7.85 | -0.03 | -0.40% | 2 | 533 | 13.85% |
| SPY241129P00497000 | 2024-05-20 10:01AM EDT | 497.00 | 7.62 | 7.72 | 8.00 | 0.00 | - | 2 | 588 | 13.74% |
| SPY241129P00498000 | 2024-05-21 4:09PM EDT | 498.00 | 7.62 | 7.87 | 8.16 | 0.00 | - | 1 | 7 | 13.64% |
| SPY241129P00499000 | 2024-05-20 10:25AM EDT | 499.00 | 7.96 | 8.03 | 8.32 | 0.00 | - | 1 | 33 | 13.54% |
| SPY241129P00500000 | 2024-05-22 2:59PM EDT | 500.00 | 8.59 | 8.20 | 8.48 | +0.71 | +9.01% | 37 | 907 | 13.44% |
| SPY241129P00501000 | 2024-05-20 10:23AM EDT | 501.00 | 8.26 | 8.37 | 8.66 | 0.00 | - | 1 | 1 | 13.35% |
| SPY241129P00502000 | 2024-05-16 3:59PM EDT | 502.00 | 9.01 | 8.54 | 8.84 | 0.00 | - | - | 555 | 13.25% |
| SPY241129P00503000 | 2024-05-17 10:26AM EDT | 503.00 | 9.22 | 8.72 | 9.02 | 0.00 | - | 1 | 2 | 13.15% |
| SPY241129P00504000 | 2024-05-14 1:08PM EDT | 504.00 | 11.78 | 8.90 | 9.20 | 0.00 | - | 10 | 12 | 13.05% |
| SPY241129P00505000 | 2024-05-20 10:25AM EDT | 505.00 | 9.02 | 9.09 | 9.39 | 0.00 | - | 1 | 216 | 12.95% |
| SPY241129P00506000 | 2024-05-21 2:51PM EDT | 506.00 | 9.18 | 9.29 | 9.58 | 0.00 | - | 1 | 492 | 12.85% |
| SPY241129P00507000 | 2024-05-22 1:23PM EDT | 507.00 | 9.21 | 9.48 | 9.78 | -3.09 | -25.12% | 1 | 1 | 12.75% |
| SPY241129P00508000 | 2024-05-20 2:50PM EDT | 508.00 | 10.26 | 9.68 | 9.98 | +0.46 | +4.69% | 5 | 25 | 12.65% |
| SPY241129P00509000 | 2024-05-17 11:07AM EDT | 509.00 | 10.59 | 9.89 | 10.19 | 0.00 | - | 1 | 680 | 12.55% |
| SPY241129P00510000 | 2024-05-22 1:59PM EDT | 510.00 | 10.20 | 10.10 | 10.41 | -0.12 | -1.16% | 200 | 237 | 12.46% |
| SPY241129P00511000 | 2024-05-21 2:51PM EDT | 511.00 | 10.21 | 10.32 | 10.63 | 0.00 | - | 2 | 5 | 12.36% |
| SPY241129P00512000 | 2024-05-21 10:30AM EDT | 512.00 | 10.66 | 10.55 | 10.85 | 0.00 | - | 2 | 11 | 12.26% |
| SPY241129P00513000 | 2024-05-20 12:07PM EDT | 513.00 | 10.60 | 10.77 | 11.08 | 0.00 | - | 2 | 4 | 12.16% |
| SPY241129P00514000 | 2024-05-22 2:37PM EDT | 514.00 | 11.70 | 11.00 | 11.32 | +0.50 | +4.46% | 10 | 17 | 12.06% |
| SPY241129P00515000 | 2024-05-17 9:55AM EDT | 515.00 | 12.09 | 11.25 | 11.56 | 0.00 | - | 25 | 222 | 11.96% |
| SPY241129P00516000 | 2024-05-20 3:57PM EDT | 516.00 | 11.73 | 11.50 | 11.81 | 0.00 | - | 1 | 15 | 11.86% |
| SPY241129P00517000 | 2024-05-21 11:47AM EDT | 517.00 | 11.76 | 11.75 | 12.07 | 0.00 | - | 4 | 212 | 11.76% |
| SPY241129P00518000 | 2024-05-07 3:00PM EDT | 518.00 | 17.75 | 12.01 | 12.33 | 0.00 | - | - | 6 | 11.66% |
| SPY241129P00519000 | 2024-05-14 9:30AM EDT | 519.00 | 16.25 | 12.28 | 12.60 | 0.00 | - | - | 1 | 11.56% |
| SPY241129P00520000 | 2024-05-22 2:35PM EDT | 520.00 | 13.29 | 12.56 | 12.87 | +0.62 | +4.89% | 21 | 223 | 11.46% |
| SPY241129P00521000 | 2024-05-21 11:21AM EDT | 521.00 | 12.74 | 12.82 | 13.16 | 0.00 | - | 1 | 8 | 11.37% |
| SPY241129P00522000 | 2024-05-21 1:22PM EDT | 522.00 | 13.21 | 13.11 | 13.45 | 0.00 | - | 4 | 20 | 11.26% |
| SPY241129P00523000 | 2024-05-15 10:31AM EDT | 523.00 | 15.34 | 13.41 | 13.74 | 0.00 | - | - | 4 | 11.16% |
| SPY241129P00525000 | 2024-05-21 3:13PM EDT | 525.00 | 13.75 | 14.03 | 14.36 | 0.00 | - | 109 | 116 | 10.96% |
| SPY241129P00526000 | 2024-05-16 12:03PM EDT | 526.00 | 14.73 | 14.34 | 14.68 | 0.00 | - | 3 | 10 | 10.86% |
| SPY241129P00527000 | 2024-05-22 12:19PM EDT | 527.00 | 14.28 | 14.67 | 15.01 | -0.22 | -1.52% | 6 | 21 | 10.76% |
| SPY241129P00528000 | 2024-05-21 3:10PM EDT | 528.00 | 15.60 | 15.00 | 15.34 | +0.83 | +5.62% | 2 | 32 | 10.65% |
| SPY241129P00529000 | 2024-05-22 1:14PM EDT | 529.00 | 14.99 | 15.36 | 15.69 | -1.34 | -8.21% | 1 | 104 | 10.55% |
| SPY241129P00530000 | 2024-05-22 3:58PM EDT | 530.00 | 16.12 | 15.70 | 16.05 | +0.79 | +5.15% | 178 | 25 | 10.45% |
| SPY241129P00532000 | 2024-05-22 3:48PM EDT | 532.00 | 17.04 | 16.45 | 16.78 | +0.14 | +0.83% | 19 | 7 | 10.24% |
| SPY241129P00535000 | 2024-05-22 1:51PM EDT | 535.00 | 18.48 | 17.61 | 17.96 | +1.43 | +8.39% | 16 | 11 | 9.93% |
| SPY241129P00536000 | 2024-05-22 2:32PM EDT | 536.00 | 19.06 | 18.04 | 18.38 | +0.57 | +3.08% | 1 | 19 | 9.83% |
| SPY241129P00540000 | 2024-05-22 11:50AM EDT | 540.00 | 19.69 | 19.59 | 20.36 | -0.25 | -1.25% | 59 | 25 | 9.55% |
| SPY241129P00550000 | 2024-05-21 11:28AM EDT | 550.00 | 25.18 | 24.83 | 25.73 | 0.00 | - | 8 | 17 | 8.54% |
| SPY241129P00555000 | 2024-05-22 2:32PM EDT | 555.00 | 30.09 | 27.98 | 28.95 | +0.80 | +2.73% | 1 | 1 | 8.04% |
| SPY241129P00560000 | 2024-05-20 11:32AM EDT | 560.00 | 31.00 | 31.51 | 32.54 | 0.00 | - | 1 | 2 | 7.53% |
| SPY241129P00565000 | 2024-05-20 9:38AM EDT | 565.00 | 36.00 | 35.43 | 36.51 | 0.00 | - | 4 | 5 | 7.03% |
| SPY241129P00590000 | 2024-05-17 12:28PM EDT | 590.00 | 61.65 | 59.68 | 60.92 | 0.00 | - | 10 | 10 | 9.08% |
| SPY241129P00600000 | 2024-05-22 4:11PM EDT | 600.00 | 70.07 | 69.67 | 70.93 | -1.13 | -1.59% | 1 | 10 | 10.21% |
| SPY241129P00605000 | 2024-05-22 4:11PM EDT | 605.00 | 75.11 | 74.66 | 75.94 | +0.11 | +0.15% | 10 | 1 | 10.77% |
| SPY241129P00610000 | 2024-05-16 9:53AM EDT | 610.00 | 79.72 | 79.66 | 80.94 | 0.00 | - | - | 0 | 11.30% |
| SPY241129P00630000 | 2024-05-20 10:38AM EDT | 630.00 | 98.80 | 99.63 | 100.97 | 0.00 | - | 2 | 0 | 13.42% |
| SPY241129P00635000 | 2024-05-17 3:17PM EDT | 635.00 | 105.88 | 104.62 | 105.97 | 0.00 | - | 2 | 0 | 13.90% |
© 2024 Yahoo. Todos los derechos reservados.