Mercados españoles abiertos en 8 hrs 49 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
505,65+5,93 (+1,19%)
Al cierre: 04:00PM EDT
506,00 +0,35 (+0,07%)
Después del cierre: 06:11PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara31 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY241231C003500002024-04-19 9:49AM EDT350.00162.03166.68168.190.00-48043.91%
SPY241231C003550002024-04-02 9:41AM EDT355.00175.07161.97163.460.00-21642.99%
SPY241231C003600002024-04-22 9:54AM EDT360.00150.68157.28158.750.00-221342.10%
SPY241231C003650002024-03-28 12:20PM EDT365.00172.05152.59154.060.00-2141.23%
SPY241231C003700002024-04-16 10:01AM EDT370.00148.54147.92149.360.00-53340.34%
SPY241231C003750002024-04-01 12:11PM EDT375.00160.68143.26144.690.00-21039.49%
SPY241231C003800002024-04-01 12:18PM EDT380.00156.18138.61140.020.00-4938.63%
SPY241231C003850002024-04-04 3:32PM EDT385.00143.69133.97135.370.00-1937.78%
SPY241231C003900002024-03-28 2:47PM EDT390.00148.56129.35130.740.00-543536.95%
SPY241231C003950002024-03-28 2:12PM EDT395.00144.15124.75126.110.00-52336.10%
SPY241231C004000002024-04-19 3:06PM EDT400.00111.31120.17121.510.00-321635.28%
SPY241231C004050002024-04-23 11:44AM EDT405.00114.72115.61116.93+7.80+7.30%11834.47%
SPY241231C004100002024-03-28 1:05PM EDT410.00130.08111.07112.380.00-151033.68%
SPY241231C004150002024-04-04 3:32PM EDT415.00116.29106.56107.850.00-15132.88%
SPY241231C004200002024-04-23 3:58PM EDT420.00101.54102.07103.34-19.44-16.07%14032.10%
SPY241231C004250002024-04-22 1:09PM EDT425.0092.7997.6298.870.00-1131.33%
SPY241231C004280002024-04-22 12:58PM EDT428.0089.6894.9796.210.00-1130.88%
SPY241231C004290002024-03-28 1:09PM EDT429.00112.9994.0995.330.00-311930.73%
SPY241231C004300002024-04-22 3:25PM EDT430.0089.2793.2194.440.00-6423130.57%
SPY241231C004310002024-03-28 1:06PM EDT431.00111.1992.3393.560.00-4330.43%
SPY241231C004320002024-03-28 1:08PM EDT432.00110.2691.4592.680.00-14830.28%
SPY241231C004330002024-03-28 1:09PM EDT433.00109.3590.5891.800.00-6330.13%
SPY241231C004340002024-03-28 1:06PM EDT434.00108.5389.7190.910.00-4629.97%
SPY241231C004350002024-04-05 10:47AM EDT435.00101.4088.8390.040.00-11429.83%
SPY241231C004360002024-03-28 1:05PM EDT436.00106.6287.9689.170.00-12729.68%
SPY241231C004370002024-03-01 2:53PM EDT437.0095.59104.99106.110.00-3442.57%
SPY241231C004380002024-01-24 2:50PM EDT438.0073.9890.3491.810.00--132.69%
SPY241231C004390002024-03-28 2:45PM EDT439.00103.7285.3686.550.00-2629.24%
SPY241231C004400002024-04-23 12:39PM EDT440.0085.0084.5085.68+4.55+5.66%223529.09%
SPY241231C004420002024-03-28 1:10PM EDT442.00101.3382.7883.950.00-3228.80%
SPY241231C004430002024-04-04 12:13PM EDT443.00100.2381.9283.090.00-2428.66%
SPY241231C004450002024-04-15 1:44PM EDT445.0083.1680.2181.370.00-2328.37%
SPY241231C004460002024-02-09 11:36AM EDT446.0077.6587.1688.670.00-2234.09%
SPY241231C004470002024-04-22 9:41AM EDT447.0072.5078.5179.670.00-6528.09%
SPY241231C004480002024-04-19 2:39PM EDT448.0070.5077.6778.810.00-1127.94%
SPY241231C004490002024-04-01 3:44PM EDT449.0093.7276.8277.960.00--027.80%
SPY241231C004500002024-04-23 2:31PM EDT450.0076.7075.9877.12+7.28+10.49%114027.67%
SPY241231C004510002024-03-28 1:10PM EDT451.0093.4175.1476.280.00-22127.53%
SPY241231C004530002024-01-24 12:38PM EDT453.0062.6377.6979.050.00-6230.39%
SPY241231C004550002024-04-15 1:21PM EDT455.0076.3571.8072.920.00-53626.97%
SPY241231C004560002024-04-01 11:53AM EDT456.0087.3170.9772.090.00-2326.84%
SPY241231C004570002024-04-01 11:48AM EDT457.0086.6370.1471.250.00-41426.70%
SPY241231C004580002024-04-11 10:16AM EDT458.0077.4169.3270.420.00-12626.56%
SPY241231C004590002024-04-11 3:42PM EDT459.0082.3068.5069.600.00-21226.43%
SPY241231C004600002024-04-23 12:22PM EDT460.0067.7667.6868.77+6.01+9.73%105126.29%
SPY241231C004610002024-03-13 1:36PM EDT461.0078.9273.4274.440.00-3330.56%
SPY241231C004620002024-03-13 1:26PM EDT462.0078.4272.5973.620.00-2530.40%
SPY241231C004630002024-04-15 12:57PM EDT463.0071.0065.2466.310.00-2225.88%
SPY241231C004650002024-04-17 11:55AM EDT465.0063.0463.6264.690.00-13625.62%
SPY241231C004660002024-04-23 12:22PM EDT466.0062.9362.8263.89-15.94-20.21%1225.49%
SPY241231C004670002024-03-05 2:44PM EDT467.0066.2070.6171.560.00-71330.96%
SPY241231C004680002024-04-12 11:29AM EDT468.0070.4161.2262.280.00-1525.23%
SPY241231C004690002024-04-12 12:24PM EDT469.0068.7560.4461.480.00-709225.10%
SPY241231C004700002024-04-23 12:01PM EDT470.0059.1659.6460.69+5.91+11.10%913524.97%
SPY241231C004710002024-04-10 3:25PM EDT471.0069.0058.8659.890.00-3424.83%
SPY241231C004720002024-04-09 1:50PM EDT472.0069.7358.0959.100.00-12124.71%
SPY241231C004730002024-03-15 3:53PM EDT473.0064.6263.7564.720.00-12328.73%
SPY241231C004740002024-04-01 11:52AM EDT474.0072.2356.5357.530.00-25224.45%
SPY241231C004750002024-04-19 3:54PM EDT475.0049.5155.7556.750.00-18124.32%
SPY241231C004760002024-04-19 9:58AM EDT476.0052.2554.9855.980.00-94324.20%
SPY241231C004770002024-03-13 1:29PM EDT477.0066.0860.6261.570.00-2728.14%
SPY241231C004780002024-04-18 10:57AM EDT478.0053.7853.4554.430.00-4423.94%
SPY241231C004790002024-04-18 10:58AM EDT479.0052.6652.6953.670.00-101423.82%
SPY241231C004800002024-04-22 10:45AM EDT480.0046.6351.9352.900.00-220423.69%
SPY241231C004810002024-04-18 11:01AM EDT481.0051.5951.1752.140.00-2623.57%
SPY241231C004820002024-02-29 11:47AM EDT482.0054.0066.5567.460.00-121933.53%
SPY241231C004830002024-04-17 11:10AM EDT483.0050.3049.6850.640.00-91123.33%
SPY241231C004840002024-02-16 4:08PM EDT484.0048.6255.8556.680.00-11927.45%
SPY241231C004850002024-04-23 12:47PM EDT485.0048.6548.1949.14+0.20+0.41%27323.08%
SPY241231C004860002024-04-19 12:03PM EDT486.0043.4747.4648.400.00-114922.96%
SPY241231C004870002024-04-18 10:58AM EDT487.0047.0346.7347.670.00-21,02222.84%
SPY241231C004880002024-04-18 10:54AM EDT488.0046.0546.0046.930.00-65922.72%
SPY241231C004890002024-04-19 3:12PM EDT489.0039.9845.2846.200.00-23,01022.60%
SPY241231C004900002024-04-22 2:02PM EDT490.0042.0644.5645.480.00-262,06022.48%
SPY241231C004910002024-03-28 3:45PM EDT491.0060.5043.8444.760.00-1038322.36%
SPY241231C004920002024-03-27 3:11PM EDT492.0056.4543.1444.040.00-21022.24%
SPY241231C004930002024-04-23 10:11AM EDT493.0041.3742.4343.33+2.10+5.35%51422.13%
SPY241231C004940002024-04-04 12:40PM EDT494.0057.5041.7342.620.00-202622.01%
SPY241231C004950002024-04-23 11:44AM EDT495.0040.9341.0341.92+3.73+10.03%44021.89%
SPY241231C004960002024-04-04 11:19AM EDT496.0055.1740.3441.220.00-12121.78%
SPY241231C004970002024-04-23 3:26PM EDT497.0039.6639.6540.53+2.02+5.37%311321.66%
SPY241231C004980002024-04-18 11:03AM EDT498.0039.3138.9739.840.00-44321.55%
SPY241231C004990002024-04-23 12:36PM EDT499.0038.3038.2939.16+1.97+5.42%13621.44%
SPY241231C005000002024-04-23 2:34PM EDT500.0038.0237.6038.48+2.80+7.95%2937521.32%
SPY241231C005010002024-04-23 12:37PM EDT501.0036.9436.9337.80+3.47+10.37%21521.21%
SPY241231C005020002024-04-23 9:54AM EDT502.0035.2036.2737.14+2.38+7.25%22921.10%
SPY241231C005030002024-04-23 10:02AM EDT503.0034.5735.6136.47+2.22+6.86%101720.99%
SPY241231C005040002024-04-23 10:31AM EDT504.0035.2634.9635.81+3.55+11.20%28120.88%
SPY241231C005050002024-04-22 3:52PM EDT505.0031.1134.3135.160.00-19320.77%
SPY241231C005060002024-04-19 12:23PM EDT506.0029.8533.6634.510.00-14020.66%
SPY241231C005070002024-04-22 9:33AM EDT507.0029.3333.0333.860.00-24020.55%
SPY241231C005080002024-04-23 11:22AM EDT508.0032.5832.3933.23-1.30-3.84%22220.45%
SPY241231C005090002024-04-16 9:41AM EDT509.0033.9331.7732.590.00-13120.33%
SPY241231C005100002024-04-23 2:48PM EDT510.0031.5531.1531.97+2.11+7.17%1725120.23%
SPY241231C005110002024-04-22 10:53AM EDT511.0026.2030.5331.340.00-31220.12%
SPY241231C005120002024-04-23 11:22AM EDT512.0029.9729.9230.72+4.10+15.85%22320.01%
SPY241231C005130002024-04-15 2:16PM EDT513.0032.0029.3230.120.00-173,66619.92%
SPY241231C005140002024-04-22 10:27AM EDT514.0024.6428.7229.510.00-32,02219.81%
SPY241231C005150002024-04-22 12:55PM EDT515.0024.8028.1228.910.00-13,21019.70%
SPY241231C005160002024-04-23 11:35AM EDT516.0027.5427.5828.28+1.58+6.09%12,08519.58%
SPY241231C005170002024-04-12 12:19PM EDT517.0033.9027.1327.700.00-13,54619.48%
SPY241231C005180002024-04-19 12:18PM EDT518.0023.0126.4527.120.00-12519.38%
SPY241231C005190002024-04-16 11:00AM EDT519.0027.1826.0626.310.00-12119.14%
SPY241231C005200002024-04-23 2:54PM EDT520.0025.4125.5025.74+1.66+6.99%1327519.04%
SPY241231C005210002024-04-19 12:43PM EDT521.0021.5324.9425.150.00-13618.92%
SPY241231C005220002024-04-22 3:27PM EDT522.0022.2624.3824.600.00-5415118.83%
SPY241231C005250002024-04-23 2:39PM EDT525.0023.0022.7623.00+2.66+13.08%316918.56%
SPY241231C005300002024-04-23 12:09PM EDT530.0020.3720.1920.40+2.61+14.70%5553118.08%
SPY241231C005350002024-04-23 12:19PM EDT535.0018.0017.8118.00+1.19+7.08%314417.63%
SPY241231C005400002024-04-23 11:29AM EDT540.0015.5715.6315.81+1.56+11.13%254317.23%
SPY241231C005450002024-04-23 9:55AM EDT545.0012.9413.5613.78+0.93+7.74%219516.84%
SPY241231C005500002024-04-23 12:08PM EDT550.0011.7311.7111.92+1.60+15.79%61,08016.46%
SPY241231C005550002024-04-23 10:55AM EDT555.0010.0210.0410.25+0.78+8.44%20076616.11%
SPY241231C005600002024-04-23 12:09PM EDT560.008.768.558.76+1.56+21.67%5140715.79%
SPY241231C005650002024-04-19 2:17PM EDT565.006.017.257.430.00-2812415.49%
SPY241231C005700002024-04-23 3:16PM EDT570.006.066.106.27+0.76+14.34%59,76915.21%
SPY241231C005750002024-04-23 3:16PM EDT575.005.075.095.26+0.82+19.29%101,90114.96%
SPY241231C005800002024-04-23 3:56PM EDT580.004.224.234.40+0.77+22.32%725514.74%
SPY241231C005850002024-04-23 11:43AM EDT585.003.573.493.66+0.60+20.20%822014.54%
SPY241231C005900002024-04-23 1:50PM EDT590.003.082.893.00+0.70+29.41%2890814.32%
SPY241231C005950002024-04-23 3:07PM EDT595.002.402.372.52+0.37+18.23%114614.22%
SPY241231C006000002024-04-23 3:31PM EDT600.001.991.952.08+0.18+9.94%1271,78114.09%
SPY241231C006050002024-04-23 3:07PM EDT605.001.631.601.72+0.15+10.14%4232313.99%
SPY241231C006100002024-04-19 11:47AM EDT610.001.231.321.420.00-205513.90%
SPY241231C006150002024-04-19 1:22PM EDT615.001.051.081.180.00-1131313.84%
SPY241231C006200002024-04-22 3:46PM EDT620.000.800.900.980.00-1184713.80%
SPY241231C006250002024-04-23 11:51AM EDT625.000.780.740.82+0.04+5.41%13213.79%
SPY241231C006300002024-04-23 11:52AM EDT630.000.670.650.69+0.14+26.42%19413.79%
SPY241231C006350002024-04-23 11:51AM EDT635.000.550.510.58-0.23-29.49%11213.80%
SPY241231C006400002024-04-22 11:26AM EDT640.000.370.430.490.00-98213.83%
SPY241231C006450002024-04-23 3:29PM EDT645.000.400.360.42+0.02+5.26%106213.88%
SPY241231C006500002024-04-23 11:52AM EDT650.000.330.300.36+0.01+3.13%130613.94%
SPY241231C006550002024-04-22 3:55PM EDT655.000.270.260.310.00-25214.00%
SPY241231C006600002024-04-22 11:27AM EDT660.000.200.220.270.00-116014.09%
SPY241231C006650002024-04-22 4:03PM EDT665.000.210.180.240.00-12214.21%
SPY241231C006700002024-04-22 3:55PM EDT670.000.160.150.210.00-1214.30%
SPY241231C006750002024-04-23 1:05PM EDT675.000.180.140.19+0.01+5.88%37614.44%
Opciones de ventapara31 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY241231P003500002024-04-23 1:00PM EDT350.002.011.901.97-0.21-9.46%51,10926.91%
SPY241231P003550002024-04-23 2:15PM EDT355.002.102.012.09-0.54-20.45%314626.36%
SPY241231P003600002024-04-23 3:05PM EDT360.002.202.142.22-0.33-13.04%321425.82%
SPY241231P003650002024-04-19 11:11AM EDT365.003.252.272.360.00-22525.28%
SPY241231P003700002024-04-22 9:35AM EDT370.003.252.422.510.00-11,54924.76%
SPY241231P003750002024-04-23 2:36PM EDT375.002.672.582.67-0.78-22.61%147724.23%
SPY241231P003800002024-04-23 2:16PM EDT380.002.852.752.85-0.36-11.21%356723.72%
SPY241231P003850002024-04-22 2:36PM EDT385.003.352.943.040.00-912923.21%
SPY241231P003900002024-04-22 10:43AM EDT390.003.273.143.24-0.85-20.63%179622.69%
SPY241231P003950002024-04-23 2:37PM EDT395.003.453.363.47-0.55-13.75%1666322.21%
SPY241231P004000002024-04-23 2:26PM EDT400.003.713.603.72-0.48-11.46%191,93321.72%
SPY241231P004050002024-04-23 12:14PM EDT405.003.993.873.99-0.44-9.93%71,42821.24%
SPY241231P004100002024-04-23 10:37AM EDT410.004.424.164.29-0.49-9.98%71,23520.77%
SPY241231P004150002024-04-23 10:36AM EDT415.004.744.474.61-1.23-20.60%39620.30%
SPY241231P004200002024-04-23 3:24PM EDT420.004.954.824.96-1.01-16.95%821519.83%
SPY241231P004250002024-04-23 3:49PM EDT425.005.305.205.34-1.56-22.74%212419.36%
SPY241231P004280002024-04-23 4:04PM EDT428.005.585.445.59-0.87-13.49%461,16519.09%
SPY241231P004290002024-04-16 3:28PM EDT429.007.065.525.670.00-11318.99%
SPY241231P004300002024-04-23 3:57PM EDT430.005.755.615.76-0.79-12.08%330318.90%
SPY241231P004310002024-04-05 3:56PM EDT431.006.045.695.850.00-1618.81%
SPY241231P004320002024-04-23 1:20PM EDT432.006.035.785.94-2.42-28.64%41518.72%
SPY241231P004330002024-04-16 10:15AM EDT433.007.675.876.030.00-13218.63%
SPY241231P004340002024-03-14 3:25PM EDT434.007.026.867.140.00-2519.58%
SPY241231P004350002024-04-23 3:05PM EDT435.006.236.066.22-0.76-10.87%23918.45%
SPY241231P004360002024-04-05 9:43AM EDT436.006.686.166.320.00-12218.36%
SPY241231P004370002024-04-03 3:11PM EDT437.006.056.266.420.00-1618.27%
SPY241231P004380002024-04-15 1:51PM EDT438.008.336.366.520.00-2918.18%
SPY241231P004390002024-04-15 1:51PM EDT439.008.436.466.620.00-21818.09%
SPY241231P004400002024-04-23 11:02AM EDT440.007.016.566.73-0.64-8.37%242218.01%
SPY241231P004410002024-04-17 1:06PM EDT441.009.086.676.840.00-21217.92%
SPY241231P004420002024-04-22 12:34PM EDT442.008.626.786.950.00-1317.83%
SPY241231P004430002024-04-17 1:02PM EDT443.009.386.897.060.00-1617.74%
SPY241231P004440002024-03-07 4:25PM EDT444.007.657.127.310.00-11517.78%
SPY241231P004450002024-04-23 2:42PM EDT445.007.207.127.29-1.65-18.64%518917.56%
SPY241231P004460002024-04-19 3:28PM EDT446.0010.267.247.400.00-3617.47%
SPY241231P004470002024-04-19 11:19AM EDT447.009.957.357.520.00-1317.38%
SPY241231P004480002024-04-15 2:43PM EDT448.009.467.477.640.00-1217.29%
SPY241231P004490002024-04-23 1:06PM EDT449.007.897.607.77-2.22-21.96%41217.21%
SPY241231P004500002024-04-23 3:20PM EDT450.007.977.737.90-1.52-16.02%224,63217.12%
SPY241231P004510002024-04-03 3:17PM EDT451.007.487.858.020.00-2917.03%
SPY241231P004520002024-04-22 12:16PM EDT452.009.947.988.160.00-1616.95%
SPY241231P004530002024-03-14 12:17PM EDT453.008.828.969.270.00-1317.68%
SPY241231P004540002024-04-03 1:04PM EDT454.007.608.258.430.00-61416.77%
SPY241231P004550002024-04-19 3:36PM EDT455.0012.008.398.560.00-23816.67%
SPY241231P004560002024-04-23 10:09AM EDT456.008.988.538.71-1.28-12.48%6216.59%
SPY241231P004570002024-03-21 1:54PM EDT457.007.6711.9412.240.00-3719.19%
SPY241231P004580002024-04-23 10:43AM EDT458.009.248.829.00-1.02-9.94%84216.42%
SPY241231P004590002024-04-23 9:30AM EDT459.0010.038.979.15-0.10-0.99%21216.33%
SPY241231P004600002024-04-22 11:25AM EDT460.0011.909.129.300.00-232016.24%
SPY241231P004610002024-04-15 12:19PM EDT461.0010.009.279.460.00-112116.16%
SPY241231P004620002024-04-22 11:55AM EDT462.0012.009.439.610.00-1816.06%
SPY241231P004630002024-03-05 11:18AM EDT463.0010.858.798.890.00-2415.28%
SPY241231P004640002024-04-15 1:24PM EDT464.0011.359.759.940.00-433615.89%
SPY241231P004650002024-04-23 3:00PM EDT465.0010.119.9210.11-2.68-20.95%5823815.81%
SPY241231P004660002024-04-19 11:10AM EDT466.0013.0610.0810.280.00-16615.72%
SPY241231P004670002024-04-23 10:29AM EDT467.0010.7810.2510.45-3.05-22.05%154,76415.63%
SPY241231P004680002024-04-18 10:47AM EDT468.0012.5310.4310.630.00-111815.54%
SPY241231P004690002024-04-15 9:36AM EDT469.0010.6510.6010.810.00-14815.45%
SPY241231P004700002024-04-23 11:46AM EDT470.0011.3910.7910.99-1.87-14.10%126815.36%
SPY241231P004710002024-04-19 11:02AM EDT471.0014.2410.9711.180.00-11415.28%
SPY241231P004720002024-03-13 11:53AM EDT472.0010.9211.8912.230.00-26415.80%
SPY241231P004730002024-04-02 9:34AM EDT473.0010.4611.3511.560.00-23915.10%
SPY241231P004740002024-04-02 9:36AM EDT474.0010.6511.5511.760.00-107615.01%
SPY241231P004750002024-04-23 2:45PM EDT475.0011.8711.7511.96-2.64-18.19%5732814.92%
SPY241231P004760002024-03-21 1:50PM EDT476.0010.0716.1816.510.00-82717.79%
SPY241231P004770002024-04-15 12:48PM EDT477.0013.1412.1612.380.00-203014.75%
SPY241231P004780002024-04-22 1:38PM EDT478.0014.4712.3712.590.00-52014.66%
SPY241231P004790002024-04-22 1:38PM EDT479.0014.7112.5812.800.00-51314.57%
SPY241231P004800002024-04-23 1:43PM EDT480.0013.1312.8013.02-1.21-8.44%1160014.48%
SPY241231P004810002024-04-22 2:35PM EDT481.0014.5813.0313.250.00-134214.39%
SPY241231P004820002024-04-19 12:14PM EDT482.0017.9713.2613.480.00-2714.30%
SPY241231P004830002024-04-19 12:14PM EDT483.0018.2413.4913.710.00-34214.21%
SPY241231P004840002024-03-18 1:51PM EDT484.0013.5516.8917.160.00-2616.20%
SPY241231P004850002024-04-23 1:52PM EDT485.0014.1713.9614.19-3.27-18.75%219114.03%
SPY241231P004860002024-04-19 12:03PM EDT486.0018.5314.2114.440.00-19613.95%
SPY241231P004870002024-04-19 3:30PM EDT487.0019.5614.5014.690.00-184213.86%
SPY241231P004880002024-03-15 11:48AM EDT488.0015.4715.2115.580.00-82114.17%
SPY241231P004890002024-04-22 1:42PM EDT489.0017.3814.9715.200.00-424913.67%
SPY241231P004900002024-04-23 10:41AM EDT490.0015.9615.2415.47-3.08-16.18%332813.58%
SPY241231P004910002024-04-23 12:15PM EDT491.0016.0215.5115.74-2.08-11.49%25913.49%
SPY241231P004920002024-04-19 3:14PM EDT492.0021.1015.7816.020.00-42113.40%
SPY241231P004930002024-04-19 3:10PM EDT493.0021.7616.0616.300.00-41713.31%
SPY241231P004940002024-04-18 9:53AM EDT494.0019.7816.3516.580.00-64713.22%
SPY241231P004950002024-04-22 3:52PM EDT495.0019.3816.6416.880.00-1014413.13%
SPY241231P004960002024-04-19 3:14PM EDT496.0022.6116.9317.170.00-164213.03%
SPY241231P004970002024-04-22 1:19PM EDT497.0020.4817.2417.480.00-318412.95%
SPY241231P004980002024-04-22 12:31PM EDT498.0021.5317.5417.790.00-218712.85%
SPY241231P004990002024-04-22 3:59PM EDT499.0020.9217.9018.100.00-64512.76%
SPY241231P005000002024-04-23 3:43PM EDT500.0018.5018.1818.43-2.66-12.57%2968712.67%
SPY241231P005010002024-04-22 2:45PM EDT501.0020.9418.5018.750.00-44712.57%
SPY241231P005020002024-04-23 10:05AM EDT502.0020.1218.8319.08-0.73-3.50%206112.48%
SPY241231P005030002024-04-23 2:54PM EDT503.0019.5119.1719.42-2.21-10.17%162312.38%
SPY241231P005040002024-04-23 2:19PM EDT504.0019.8519.5119.77-3.35-14.44%796512.29%
SPY241231P005050002024-04-23 2:54PM EDT505.0020.2319.8720.12-2.97-12.80%153,40212.20%
SPY241231P005060002024-04-23 1:34PM EDT506.0020.7920.2220.48-2.71-11.53%16612.10%
SPY241231P005070002024-04-15 2:17PM EDT507.0023.4020.5920.840.00-4912.00%
SPY241231P005080002024-04-22 1:25PM EDT508.0024.4520.9621.220.00-183511.91%
SPY241231P005090002024-04-16 11:21AM EDT509.0024.5921.3421.600.00-11111.81%
SPY241231P005100002024-04-23 3:44PM EDT510.0022.0721.7221.99-2.40-9.81%238511.72%
SPY241231P005110002024-04-17 10:07AM EDT511.0024.3922.1222.380.00-13311.62%
SPY241231P005120002024-04-19 3:12PM EDT512.0029.5122.5222.780.00-41520911.52%
SPY241231P005130002024-04-19 3:30PM EDT513.0029.8722.9323.190.00-1864511.42%
SPY241231P005140002024-04-19 3:14PM EDT514.0030.2023.3423.610.00-109611.32%
SPY241231P005150002024-04-23 1:39PM EDT515.0024.3023.7724.04-6.51-21.13%29311.23%
SPY241231P005160002024-04-12 12:22PM EDT516.0023.7024.2024.470.00-192911.12%
SPY241231P005170002024-04-17 9:57AM EDT517.0026.7424.6424.910.00-13011.02%
SPY241231P005180002024-04-19 3:14PM EDT518.0032.4124.9325.620.00-1614911.08%
SPY241231P005190002024-04-22 10:49AM EDT519.0030.9125.3826.090.00-880910.98%
SPY241231P005200002024-04-22 3:51PM EDT520.0029.7025.8326.560.00-2560510.88%
SPY241231P005210002024-04-17 2:07PM EDT521.0030.0126.4426.900.00-19,80010.70%
SPY241231P005220002024-04-23 1:02PM EDT522.0027.8126.7827.51-2.75-9.00%130310.67%
SPY241231P005250002024-04-19 2:44PM EDT525.0037.0028.2729.040.00-72,32410.37%
SPY241231P005300002024-04-23 11:57AM EDT530.0032.4030.9531.76-3.16-8.89%111,7779.83%
SPY241231P005350002024-04-19 12:35PM EDT535.0042.5733.8834.750.00-82079.26%
SPY241231P005400002024-04-23 10:31AM EDT540.0038.3737.0938.03-3.50-8.36%42,9678.67%
SPY241231P005450002024-04-23 10:50AM EDT545.0042.0140.6141.61-3.98-8.65%5528.01%
SPY241231P005500002024-04-22 11:03AM EDT550.0053.9144.4845.550.00-82587.33%
SPY241231P005550002024-04-22 9:34AM EDT555.0057.5048.7449.900.00-146.71%
SPY241231P005600002024-04-23 11:45AM EDT560.0055.4153.5354.80-9.45-14.57%1416.97%
SPY241231P005650002024-04-19 11:14AM EDT565.0065.7358.5259.800.00-207.45%
SPY241231P005700002024-03-26 4:00PM EDT570.0051.3563.5164.800.00-117.93%
SPY241231P005800002024-03-05 10:49AM EDT580.0070.8056.5857.570.00-100.00%
SPY241231P006000002024-04-10 3:46PM EDT600.0085.2093.4894.820.00-4010.69%
SPY241231P006050002024-04-10 3:46PM EDT605.0090.2298.4899.830.00-1011.15%
SPY241231P006300002024-02-28 11:47AM EDT630.00123.75106.14107.340.00--00.00%
SPY241231P006500002024-04-22 10:16AM EDT650.00151.97143.41144.880.00-2014.94%