Mercados españoles cerrados

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
499,09+3,93 (+0,79%)
A partir del 03:55PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY241220C001200002024-04-12 4:01PM EDT120.00393.02380.16382.360.00-128893.85%
SPY241220C001300002024-04-10 10:05AM EDT130.00386.10370.53372.570.00-12090.77%
SPY241220C001400002024-03-19 3:31PM EDT140.00377.95361.22362.950.00-1389.21%
SPY241220C001500002024-04-12 1:54PM EDT150.00363.78351.32353.290.00-11985.79%
SPY241220C001600002024-04-19 3:14PM EDT160.00337.77341.78343.730.00-3783.62%
SPY241220C001700002024-04-19 11:21AM EDT170.00331.64332.15334.180.00-1181.24%
SPY241220C001800002024-04-04 9:30AM EDT180.00347.71322.54324.470.00-41978.61%
SPY241220C001850002024-04-02 3:38PM EDT185.00338.46317.81319.670.00-11377.55%
SPY241220C001900002024-04-18 12:49PM EDT190.00315.43312.95314.860.00-21776.25%
SPY241220C001950002024-02-13 1:55PM EDT195.00304.00322.66325.030.00-19109.56%
SPY241220C002000002024-04-18 12:26PM EDT200.00307.51303.36305.250.00-228173.91%
SPY241220C002050002024-04-17 11:02AM EDT205.00303.60298.53300.430.00-21,16472.67%
SPY241220C002100002024-04-22 9:57AM EDT210.00293.12293.78295.63-1.48-0.50%22771.60%
SPY241220C002150002024-04-22 9:43AM EDT215.00287.77289.00290.88-2.41-0.83%25070.56%
SPY241220C002200002024-04-19 9:32AM EDT220.00285.13284.29286.020.00-216269.46%
SPY241220C002250002024-04-19 4:02PM EDT225.00276.00279.41281.300.00-827868.34%
SPY241220C002300002024-04-18 2:38PM EDT230.00275.11274.64276.390.00-40641567.11%
SPY241220C002350002024-04-18 3:08PM EDT235.00271.06269.69271.620.00-1078365.85%
SPY241220C002400002024-04-19 11:40AM EDT240.00264.72265.09266.800.00-420364.97%
SPY241220C002450002024-04-22 12:12PM EDT245.00259.38260.31262.04-1.33-0.51%27263.94%
SPY241220C002500002024-04-18 11:10AM EDT250.00260.29255.52257.240.00-9233862.86%
SPY241220C002550002024-04-18 4:13PM EDT255.00251.82250.76252.460.00-27061.84%
SPY241220C002600002024-04-19 9:39AM EDT260.00246.54245.98247.670.00-220960.80%
SPY241220C002650002024-04-22 9:45AM EDT265.00239.89241.22242.84-0.11-0.05%211159.73%
SPY241220C002700002024-04-19 1:03PM EDT270.00235.03236.44238.100.00-420958.75%
SPY241220C002750002024-04-19 3:10PM EDT275.00227.45231.67233.410.00-215957.82%
SPY241220C002800002024-04-18 11:12AM EDT280.00231.77226.93228.540.00-69556.75%
SPY241220C002850002024-04-08 9:33AM EDT285.00243.06222.16223.720.00-211655.71%
SPY241220C002900002024-04-17 1:24PM EDT290.00220.35217.38218.990.00-216454.74%
SPY241220C002950002024-04-17 11:27AM EDT295.00216.98212.62214.280.00-230653.81%
SPY241220C003000002024-04-19 9:51AM EDT300.00209.75207.89209.51+1.17+0.56%1088052.85%
SPY241220C003050002024-04-19 3:51PM EDT305.00199.30203.13204.750.00-843851.88%
SPY241220C003100002024-04-01 12:39PM EDT310.00222.17198.31199.900.00-21,03350.79%
SPY241220C003150002024-04-01 11:40AM EDT315.00217.13193.66195.120.00-224050.97%
SPY241220C003200002024-04-10 1:01PM EDT320.00204.50188.92190.480.00-173450.15%
SPY241220C003250002024-04-19 1:20PM EDT325.00182.67184.11185.670.00-547749.08%
SPY241220C003300002024-04-12 10:34AM EDT330.00194.72179.50180.880.00-11,28948.05%
SPY241220C003350002024-04-17 3:36PM EDT335.00177.30174.75176.200.00-418447.16%
SPY241220C003400002024-04-22 10:37AM EDT340.00167.56170.04171.54-8.03-4.57%195546.30%
SPY241220C003450002024-04-16 3:07PM EDT345.00172.73165.42166.700.00-226745.21%
SPY241220C003500002024-04-19 1:52PM EDT350.00160.48160.59162.060.00-41,45544.37%
SPY241220C003550002024-04-19 10:09AM EDT355.00157.12155.93157.360.00-11,80543.45%
SPY241220C003600002024-04-22 3:15PM EDT360.00152.87151.25152.66+0.04+0.03%62,19342.52%
SPY241220C003650002024-04-22 3:15PM EDT365.00149.19146.56147.98-8.77-5.55%101,01641.62%
SPY241220C003700002024-04-10 3:05PM EDT370.00139.19141.89143.19-17.32-11.07%21,90840.59%
SPY241220C003750002024-04-17 10:44AM EDT375.00138.90137.26138.65-4.17-2.91%61,13839.83%
SPY241220C003800002024-04-19 2:47PM EDT380.00128.32132.70133.970.00-242,07638.92%
SPY241220C003850002024-04-19 12:14PM EDT385.00126.26128.09129.430.00-23,61138.14%
SPY241220C003900002024-04-22 3:13PM EDT390.00125.63123.39124.71+5.24+4.35%134,06937.16%
SPY241220C003950002024-04-22 12:13PM EDT395.00118.00118.86120.18+2.61+2.26%43,02636.37%
SPY241220C004000002024-04-19 3:26PM EDT400.00115.91114.42115.51+5.10+4.60%79,19235.44%
SPY241220C004050002024-04-22 2:44PM EDT405.00112.15109.76111.03+1.93+1.75%510,87734.67%
SPY241220C004100002024-04-19 3:26PM EDT410.00101.85105.36106.530.00-111,15833.87%
SPY241220C004150002024-04-22 2:34PM EDT415.00104.14100.95102.04+2.23+2.19%18,33633.06%
SPY241220C004200002024-04-22 2:08PM EDT420.0099.0096.3397.61+4.68+4.96%109,59832.29%
SPY241220C004250002024-04-22 2:57PM EDT425.0093.7692.0893.06-1.94-2.03%19,65731.40%
SPY241220C004300002024-04-22 2:50PM EDT430.0089.6087.6188.81+4.96+5.86%1,2619,75630.74%
SPY241220C004350002024-04-22 11:29AM EDT435.0080.8983.3284.37-3.36-3.99%510,46929.90%
SPY241220C004400002024-04-19 2:04PM EDT440.0077.7179.0380.070.00-210,87829.15%
SPY241220C004450002024-04-19 2:59PM EDT445.0073.2874.8275.92+1.22+1.69%110,48828.49%
SPY241220C004500002024-04-22 2:57PM EDT450.0072.3470.6671.72+4.02+5.88%4,60220,71527.76%
SPY241220C004550002024-04-22 2:14PM EDT455.0069.0866.5767.59+4.08+6.28%214,09027.05%
SPY241220C004600002024-04-22 1:27PM EDT460.0063.4862.8063.45+2.85+4.70%1820,93626.30%
SPY241220C004650002024-04-19 2:45PM EDT465.0056.2458.7059.540.00-38,17825.68%
SPY241220C004700002024-04-22 2:30PM EDT470.0057.4054.7755.56+4.09+7.67%147,89524.96%
SPY241220C004750002024-04-22 11:59AM EDT475.0050.0850.9251.77+0.87+1.77%106,72024.34%
SPY241220C004800002024-04-22 3:20PM EDT480.0048.6647.2248.00+3.34+7.37%613,04023.68%
SPY241220C004850002024-04-22 2:50PM EDT485.0045.2643.6844.41+3.41+8.15%35,28523.09%
SPY241220C004900002024-04-22 1:49PM EDT490.0041.5940.1940.89+3.16+8.22%1115,41922.49%
SPY241220C004950002024-04-22 3:09PM EDT495.0037.9036.7937.38+2.31+6.49%1011,27421.84%
SPY241220C005000002024-04-22 3:27PM EDT500.0034.5333.6534.03+2.10+6.48%47311,31721.22%
SPY241220C005050002024-04-22 2:26PM EDT505.0032.5630.5530.93+2.56+8.53%95,22820.70%
SPY241220C005100002024-04-22 2:20PM EDT510.0029.3727.5327.89+3.20+12.23%438,85320.14%
SPY241220C005150002024-04-22 3:05PM EDT515.0025.8024.8424.95+2.16+9.14%1419,03619.57%
SPY241220C005200002024-04-22 3:32PM EDT520.0022.6422.1422.25+1.65+7.86%81615,54319.07%
SPY241220C005250002024-04-22 3:27PM EDT525.0020.2419.6219.73+1.56+8.35%779,54218.60%
SPY241220C005300002024-04-22 3:38PM EDT530.0017.3117.2317.33+0.97+5.94%196,50218.11%
SPY241220C005350002024-04-22 3:27PM EDT535.0015.5715.1115.21+1.00+6.86%518,71317.71%
SPY241220C005400002024-04-22 3:04PM EDT540.0013.8313.0713.15+1.66+13.64%17012,43717.25%
SPY241220C005450002024-04-22 3:05PM EDT545.0011.5811.2911.37+1.00+9.45%414,79516.89%
SPY241220C005500002024-04-22 3:36PM EDT550.009.789.669.74+0.60+6.54%849,87916.52%
SPY241220C005550002024-04-22 2:24PM EDT555.009.128.228.29+1.24+15.74%6311,47616.18%
SPY241220C005600002024-04-22 3:20PM EDT560.007.226.967.02+0.75+11.59%6010,08015.88%
SPY241220C005650002024-04-22 2:14PM EDT565.006.445.845.91+0.92+16.67%209,68715.60%
SPY241220C005700002024-04-22 3:19PM EDT570.005.184.874.92+0.50+10.68%3239,79615.32%
SPY241220C005750002024-04-22 3:27PM EDT575.004.244.044.09+0.31+7.89%16513,45715.08%
SPY241220C005800002024-04-22 3:19PM EDT580.003.563.343.39+0.33+10.22%2762,13214.88%
SPY241220C005850002024-04-22 2:31PM EDT585.003.012.762.81+0.34+12.73%121,71814.71%
SPY241220C005900002024-04-22 3:37PM EDT590.002.292.272.32+0.05+2.23%6713,31114.56%
SPY241220C005950002024-04-22 2:42PM EDT595.002.041.871.91+0.19+10.27%23,56814.43%
SPY241220C006000002024-04-22 2:58PM EDT600.001.651.541.57+0.14+9.27%14421,50014.31%
SPY241220C006050002024-04-22 2:42PM EDT605.001.371.271.30+0.11+8.73%2521,19414.25%
SPY241220C006100002024-04-22 1:49PM EDT610.001.121.041.07+0.06+5.66%43,43914.17%
SPY241220C006150002024-04-22 2:23PM EDT615.001.000.860.89+0.12+13.64%331,24714.14%
SPY241220C006200002024-04-22 2:41PM EDT620.000.790.720.75+0.05+6.76%61,16514.15%
SPY241220C006250002024-04-22 2:14PM EDT625.000.690.600.64+0.08+13.11%176,64514.20%
SPY241220C006300002024-04-22 12:35PM EDT630.000.490.510.53-0.04-7.55%12,30814.17%
SPY241220C006350002024-04-22 3:13PM EDT635.000.470.430.45+0.06+14.63%82,21114.21%
SPY241220C006400002024-04-22 2:39PM EDT640.000.420.360.39+0.04+10.53%22,69814.30%
SPY241220C006450002024-04-19 3:54PM EDT645.000.340.310.340.00-132,60514.39%
SPY241220C006500002024-04-22 1:11PM EDT650.000.280.260.29+0.03+12.00%132,28814.43%
SPY241220C006550002024-04-22 10:53AM EDT655.000.220.230.25-0.03-12.00%21,93314.50%
SPY241220C006600002024-04-19 3:43PM EDT660.000.200.190.220.00-1255014.61%
SPY241220C006650002024-04-22 2:51PM EDT665.000.200.180.19-0.03-13.04%778214.67%
SPY241220C006700002024-04-22 3:19PM EDT670.000.170.140.170.00-311,46714.82%
SPY241220C006750002024-04-19 12:39PM EDT675.000.150.120.150.00-22,39014.92%
SPY241220C006800002024-04-19 2:06PM EDT680.000.120.100.130.00-3102,57714.99%
SPY241220C006850002024-04-19 10:04AM EDT685.000.150.090.120.00-186015.16%
SPY241220C006900002024-04-18 10:20AM EDT690.000.110.080.100.00-4562,31515.16%
SPY241220C006950002024-04-22 1:20PM EDT695.000.090.080.09-0.02-18.18%322,35515.28%
SPY241220C007000002024-04-22 2:55PM EDT700.000.060.060.08-0.02-25.00%23,10515.38%
SPY241220C007050002024-04-22 11:44AM EDT705.000.060.060.08-0.02-25.00%21,05415.67%
SPY241220C007100002024-04-12 11:08AM EDT710.000.100.040.070.00-163215.72%
SPY241220C007150002024-04-16 9:32AM EDT715.000.080.040.070.00-11,98416.02%
SPY241220C007200002024-04-22 10:19AM EDT720.000.050.050.06-0.01-16.67%188,72316.07%
SPY241220C007250002024-04-16 1:00PM EDT725.000.050.030.060.00-130516.31%
SPY241220C007300002024-04-15 9:30AM EDT730.000.090.030.050.00-173816.31%
SPY241220C007350002024-04-11 4:04PM EDT735.000.080.020.050.00-250916.55%
SPY241220C007400002024-04-19 12:23PM EDT740.000.040.040.050.00-141116.80%
SPY241220C007450002024-04-19 3:24PM EDT745.000.020.020.050.00-138917.09%
SPY241220C007500002024-04-22 1:37PM EDT750.000.040.020.04-0.02-33.33%11516.99%
SPY241220C007550002024-04-12 1:46PM EDT755.000.060.010.040.00-125517.24%
SPY241220C007600002024-04-15 2:26PM EDT760.000.050.010.040.00-1617.48%
SPY241220C007650002024-04-11 4:02PM EDT765.000.050.010.040.00-11817.73%
SPY241220C007700002024-04-15 12:59PM EDT770.000.020.010.040.00-114917.97%
Opciones de ventapara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY241220P001200002024-04-22 1:36PM EDT120.000.090.080.09-0.02-18.18%1,05147,29561.91%
SPY241220P001300002024-04-22 3:01PM EDT130.000.100.090.11-0.03-23.08%1,14716,46559.47%
SPY241220P001400002024-04-18 9:30AM EDT140.000.140.110.140.00-110,96657.52%
SPY241220P001500002024-04-22 3:02PM EDT150.000.150.140.16-0.03-16.67%86913,81555.57%
SPY241220P001600002024-04-19 2:22PM EDT160.000.230.170.180.00-112,78353.56%
SPY241220P001700002024-04-22 3:16PM EDT170.000.210.210.23-0.07-25.93%1272,08852.10%
SPY241220P001800002024-04-22 12:22PM EDT180.000.250.250.27-0.04-13.79%1001,39150.44%
SPY241220P001850002024-04-15 1:20PM EDT185.000.340.270.290.00-12,47149.81%
SPY241220P001900002024-04-22 2:55PM EDT190.000.280.290.32-0.09-24.32%208,54549.12%
SPY241220P001950002024-04-22 10:10AM EDT195.000.340.320.34-0.06-15.00%101,04048.22%
SPY241220P002000002024-04-22 12:07PM EDT200.000.360.340.36-0.09-20.00%15,83647.34%
SPY241220P002050002024-04-22 12:43PM EDT205.000.390.360.39-0.10-20.41%2067946.61%
SPY241220P002100002024-04-22 1:27PM EDT210.000.400.390.41-0.10-20.00%740345.70%
SPY241220P002150002024-04-18 12:24PM EDT215.000.510.420.440.00-22,32244.97%
SPY241220P002200002024-04-22 11:14AM EDT220.000.490.450.47-0.10-16.95%15,29544.21%
SPY241220P002250002024-04-22 3:01PM EDT225.000.480.480.50-0.01-2.04%22,01643.43%
SPY241220P002300002024-04-22 1:14PM EDT230.000.520.510.54-0.13-20.00%1203,07542.77%
SPY241220P002350002024-04-15 1:25PM EDT235.000.700.550.570.00-296441.99%
SPY241220P002400002024-04-19 1:15PM EDT240.000.770.580.610.00-102,95541.31%
SPY241220P002450002024-04-22 10:11AM EDT245.000.680.620.65-0.12-15.00%3501,74640.61%
SPY241220P002500002024-04-22 11:58AM EDT250.000.720.660.69-0.13-15.29%2211,78939.91%
SPY241220P002550002024-04-17 3:12PM EDT255.000.930.710.730.00-145739.19%
SPY241220P002600002024-04-22 11:14AM EDT260.000.860.750.78-0.12-12.24%63,70538.55%
SPY241220P002650002024-04-22 10:11AM EDT265.000.890.800.82-0.17-16.04%2006,63737.82%
SPY241220P002700002024-04-22 1:46PM EDT270.000.850.850.87-0.28-24.78%2210,51937.15%
SPY241220P002750002024-04-22 1:19PM EDT275.000.910.900.92-0.23-20.18%147,44136.48%
SPY241220P002800002024-04-19 9:48AM EDT280.001.170.950.980.00-204,70535.84%
SPY241220P002850002024-04-22 9:44AM EDT285.001.191.011.03-0.07-5.56%15,45735.14%
SPY241220P002900002024-04-22 2:53PM EDT290.001.051.071.09-0.35-25.00%787,07534.50%
SPY241220P002950002024-04-22 12:43PM EDT295.001.201.121.15-0.15-11.11%274,22733.85%
SPY241220P003000002024-04-22 3:25PM EDT300.001.191.201.22-0.41-25.62%13915,45933.23%
SPY241220P003050002024-04-22 12:17PM EDT305.001.371.271.29-0.22-13.84%1002,46832.59%
SPY241220P003100002024-04-19 3:26PM EDT310.001.771.341.360.00-353,86731.96%
SPY241220P003150002024-04-22 2:57PM EDT315.001.411.421.44-0.47-25.00%123,38731.35%
SPY241220P003200002024-04-22 2:43PM EDT320.001.491.501.53-0.51-25.50%2133,05030.76%
SPY241220P003250002024-04-22 2:57PM EDT325.001.571.591.62-0.53-25.24%218,52330.16%
SPY241220P003300002024-04-22 10:22AM EDT330.001.721.681.71-0.42-19.63%1216,24129.55%
SPY241220P003350002024-04-22 2:31PM EDT335.001.741.781.81-0.49-21.97%47,24728.95%
SPY241220P003400002024-04-19 3:26PM EDT340.002.151.881.92-0.32-12.96%310,01228.38%
SPY241220P003450002024-04-19 3:26PM EDT345.002.612.012.040.00-76,30627.81%
SPY241220P003500002024-04-22 2:42PM EDT350.002.092.122.15-0.66-24.00%26418,93527.20%
SPY241220P003550002024-04-22 1:07PM EDT355.002.262.262.29-0.74-24.67%119,34926.65%
SPY241220P003600002024-04-22 1:07PM EDT360.002.432.402.43-0.64-20.85%3310,97526.09%
SPY241220P003650002024-04-22 2:57PM EDT365.002.532.562.59-0.81-24.25%25,36425.55%
SPY241220P003700002024-04-22 2:30PM EDT370.002.702.722.76-0.75-21.74%3612,02325.01%
SPY241220P003750002024-04-22 3:36PM EDT375.002.942.902.94-0.79-21.18%41312,29924.47%
SPY241220P003800002024-04-22 2:24PM EDT380.003.023.103.15-0.78-20.53%2927,25223.97%
SPY241220P003850002024-04-22 3:33PM EDT385.003.303.323.36-0.81-19.71%215,15423.44%
SPY241220P003900002024-04-22 2:42PM EDT390.003.503.543.58-0.87-19.91%10414,60822.90%
SPY241220P003950002024-04-22 1:59PM EDT395.003.733.813.85-1.12-23.09%1410,86722.41%
SPY241220P004000002024-04-22 3:39PM EDT400.004.104.084.13-1.08-21.14%5769,81521.91%
SPY241220P004050002024-04-22 1:21PM EDT405.004.494.394.44-1.02-18.51%18812,51121.42%
SPY241220P004100002024-04-22 3:24PM EDT410.004.654.714.76-1.17-20.10%1,0446,49120.92%
SPY241220P004150002024-04-22 2:14PM EDT415.004.945.075.13-1.27-20.45%2813,43220.44%
SPY241220P004200002024-04-22 2:56PM EDT420.005.355.475.53-1.35-20.15%12221,51619.97%
SPY241220P004250002024-04-22 3:32PM EDT425.005.845.915.96-1.33-18.55%49014,94019.49%
SPY241220P004300002024-04-22 2:26PM EDT430.006.136.376.43-1.61-20.80%1,31513,40519.01%
SPY241220P004350002024-04-22 12:08PM EDT435.007.436.896.96-1.16-13.50%13916,54918.55%
SPY241220P004400002024-04-22 3:12PM EDT440.007.317.477.54-1.81-19.85%7318,00418.09%
SPY241220P004450002024-04-22 3:23PM EDT445.007.988.108.17-1.83-18.65%5111,54817.63%
SPY241220P004500002024-04-22 3:23PM EDT450.008.668.828.88-2.06-19.22%5,01619,59317.19%
SPY241220P004550002024-04-22 2:02PM EDT455.009.429.589.65-2.07-18.02%9423,42816.74%
SPY241220P004600002024-04-22 3:00PM EDT460.0010.0710.4110.49-2.21-18.00%299136,86116.29%
SPY241220P004650002024-04-22 3:10PM EDT465.0010.9911.3311.40-2.75-20.01%1246,24015.83%
SPY241220P004700002024-04-22 3:35PM EDT470.0012.3712.3212.41-2.05-14.22%52059,22315.38%
SPY241220P004750002024-04-22 3:24PM EDT475.0013.2113.4313.52-2.54-16.13%1,23712,34814.93%
SPY241220P004800002024-04-22 2:13PM EDT480.0014.0414.6314.72-3.00-17.61%18319,11914.46%
SPY241220P004850002024-04-22 3:24PM EDT485.0015.7015.9416.04-2.78-15.04%1005,52413.99%
SPY241220P004900002024-04-22 2:48PM EDT490.0016.9517.3917.49-3.12-15.55%47722,81513.52%
SPY241220P004950002024-04-22 2:39PM EDT495.0018.4018.9919.10-3.37-15.48%1622,44413.05%
SPY241220P005000002024-04-22 3:37PM EDT500.0020.7520.7220.85-3.01-12.67%11217,95512.56%
SPY241220P005050002024-04-22 3:22PM EDT505.0022.7022.6822.79-3.47-13.26%3275,26912.07%
SPY241220P005100002024-04-22 1:46PM EDT510.0024.3724.7724.89-4.01-14.13%135,27311.55%
SPY241220P005150002024-04-22 3:05PM EDT515.0026.3026.9227.39-4.91-15.73%65,31411.14%
SPY241220P005200002024-04-22 3:15PM EDT520.0028.7329.4429.87-4.12-12.54%1111,38010.55%
SPY241220P005250002024-04-22 3:22PM EDT525.0031.7932.0632.79-4.82-13.17%105,83810.07%
SPY241220P005300002024-04-22 9:50AM EDT530.0036.9035.0135.88-2.73-6.89%110,6399.50%
SPY241220P005350002024-04-22 2:25PM EDT535.0037.3038.3339.24-1.95-4.97%68,4448.87%
SPY241220P005400002024-04-22 11:59AM EDT540.0044.1042.0442.97-3.03-6.43%612,5498.26%
SPY241220P005450002024-04-19 3:37PM EDT545.0051.3145.8846.930.00-323,8767.47%
SPY241220P005500002024-04-22 3:06PM EDT550.0049.3550.1451.26-6.50-11.64%133,6876.56%
SPY241220P005550002024-04-18 9:56AM EDT555.0054.1854.9556.210.00-126.89%
SPY241220P005600002024-04-19 3:42PM EDT560.0062.0059.9961.21-4.00-6.06%347.36%
SPY241220P005650002024-04-18 9:54AM EDT565.0064.3064.9966.310.00-108.18%
SPY241220P005700002024-04-02 2:15PM EDT570.0072.6470.0071.26+20.39+39.02%148.48%
SPY241220P005750002024-04-11 2:56PM EDT575.0056.0474.8976.360.00-109.29%
SPY241220P005800002024-04-19 3:52PM EDT580.0085.3779.9781.350.00-119.72%
SPY241220P005850002024-03-18 3:50PM EDT585.0071.5583.8685.050.00-100.00%
SPY241220P005900002024-03-14 11:23AM EDT590.0076.7078.4579.550.00-100.00%
SPY241220P005950002022-12-01 11:00AM EDT595.00187.25209.50214.500.00-6091.91%
SPY241220P006000002024-04-19 1:55PM EDT600.00101.9299.95100.970.00-129.25%
SPY241220P006050002024-04-10 1:04PM EDT605.0091.86104.90106.330.00-1011.84%
SPY241220P006100002024-04-10 1:04PM EDT610.0096.99109.96111.250.00-2011.90%
SPY241220P006150002024-03-25 3:55PM EDT615.0095.07114.88116.260.00-2012.35%
SPY241220P006200002024-04-17 3:46PM EDT620.00118.62120.00121.290.00-1112.90%
SPY241220P006250002024-04-17 3:46PM EDT625.00123.64124.86126.360.00-1013.61%
SPY241220P006300002024-02-12 3:16PM EDT630.00128.75114.15115.550.00-200.00%
SPY241220P006350002024-03-08 12:35PM EDT635.00120.65116.10117.330.00-1500.00%
SPY241220P006400002024-01-23 5:08PM EDT640.00155.08131.55133.160.00-200.00%
SPY241220P006450002024-02-06 10:35AM EDT645.00151.210.000.000.00-200.00%
SPY241220P006500002024-04-22 10:14AM EDT650.00152.50149.89151.45-40.49-20.98%2015.96%
SPY241220P006550002023-11-21 4:07PM EDT655.00201.02180.75183.530.00-1044.95%
SPY241220P006600002023-10-25 3:30PM EDT660.00241.84202.00207.000.00-1056.55%
SPY241220P006650002023-02-14 11:38AM EDT665.00253.21270.00274.500.00-2096.56%
SPY241220P006700002023-02-03 2:46PM EDT670.00258.08263.50268.500.00-2090.32%
SPY241220P006750002022-02-15 11:34AM EDT675.00229.10238.00243.000.00--572.05%
SPY241220P006800002022-04-05 3:39PM EDT680.00229.51263.50268.500.00-2585.49%
SPY241220P006900002022-06-24 3:33PM EDT690.00302.00292.72297.500.00-20098.58%
SPY241220P006950002024-02-05 1:59PM EDT695.00201.65183.48185.090.00-100.00%
SPY241220P007000002024-04-19 10:21AM EDT700.00201.59199.76201.500.00-1019.84%
SPY241220P007050002023-10-10 11:16AM EDT705.00268.70266.23269.970.00-1074.34%
SPY241220P007100002023-10-25 4:10PM EDT710.00291.43252.00257.000.00-2062.77%
SPY241220P007150002024-02-02 5:14PM EDT715.00220.73201.73203.240.00-100.00%
SPY241220P007200002024-02-02 5:14PM EDT720.00225.66206.71208.250.00-120.00%
SPY241220P007450002024-03-04 4:46PM EDT745.00232.13224.40225.820.00-100.00%