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
499,59+4,43 (+0,89%)
Al cierre: 04:00PM EDT
499,02 -0,57 (-0,11%)
Después del cierre: 04:04PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY250117C001800002024-04-15 10:27AM EDT180.00337.86322.57325.410.00-27174.43%
SPY250117C001850002023-12-28 1:14PM EDT185.00297.10305.28308.280.00-1290.00%
SPY250117C001900002024-04-02 11:47AM EDT190.00332.17313.10315.790.00-41672.38%
SPY250117C001950002024-03-22 11:58AM EDT195.00331.72303.54306.320.00-1957.74%
SPY250117C002000002024-04-19 11:24AM EDT200.00301.42303.53306.180.00-110970.18%
SPY250117C002050002024-04-04 11:20AM EDT205.00322.49298.98301.370.00-11969.43%
SPY250117C002100002024-04-15 11:12AM EDT210.00305.94294.04296.560.00-21668.12%
SPY250117C002150002024-03-15 11:31AM EDT215.00301.77300.67302.960.00-3790.31%
SPY250117C002200002024-04-03 10:50AM EDT220.00306.00284.30286.760.00-1365.50%
SPY250117C002250002024-04-03 9:30AM EDT225.00299.39279.52281.950.00-1464.46%
SPY250117C002300002024-04-22 11:48AM EDT230.00272.73274.86277.37+0.40+0.15%32563.84%
SPY250117C002350002024-04-18 12:27PM EDT235.00273.96270.09272.570.00-44662.82%
SPY250117C002400002024-04-22 9:52AM EDT240.00264.34265.35267.59-1.45-0.55%2861.63%
SPY250117C002450002024-04-18 11:20AM EDT245.00265.47260.55262.990.00-220760.81%
SPY250117C002500002024-04-19 3:00PM EDT250.00252.00255.78258.200.00-324259.81%
SPY250117C002550002024-04-18 11:20AM EDT255.00256.07251.02253.410.00-21658.83%
SPY250117C002600002024-04-18 2:06PM EDT260.00246.93246.48248.630.00-47658.08%
SPY250117C002650002024-01-18 2:13PM EDT265.00216.40240.86243.390.00-21855.84%
SPY250117C002700002024-04-18 11:22AM EDT270.00241.93236.93239.070.00-24556.11%
SPY250117C002750002024-03-25 3:39PM EDT275.00254.45231.88234.090.00-12154.71%
SPY250117C002800002024-04-17 2:13PM EDT280.00230.80227.13229.220.00-52853.69%
SPY250117C002850002024-04-17 10:05AM EDT285.00227.97222.71224.870.00-11153.40%
SPY250117C002900002024-02-02 1:46PM EDT290.00212.18230.45232.570.00-21669.46%
SPY250117C002950002024-04-15 2:26PM EDT295.00220.00213.00215.220.00-12851.26%
SPY250117C003000002024-04-19 9:41AM EDT300.00208.91208.27210.450.00-249450.35%
SPY250117C003050002024-04-19 9:50AM EDT305.00204.25203.76205.830.00-22851.22%
SPY250117C003100002024-03-25 1:32PM EDT310.00221.26199.03200.960.00-22550.09%
SPY250117C003150002024-04-16 3:46PM EDT315.00200.35194.31196.330.00-13449.30%
SPY250117C003200002024-03-11 3:38PM EDT320.00201.73203.87205.470.00-214063.48%
SPY250117C003250002024-03-12 11:32AM EDT325.00201.70200.55202.390.00-88063.79%
SPY250117C003300002024-04-09 9:39AM EDT330.00201.80179.97182.010.00-59746.36%
SPY250117C003350002024-04-05 9:30AM EDT335.00191.37175.28177.300.00-14245.46%
SPY250117C003400002024-04-22 11:29AM EDT340.00168.00170.70172.73-21.84-11.50%222844.73%
SPY250117C003450002024-04-11 11:38AM EDT345.00181.40165.96167.720.00-13343.49%
SPY250117C003500002024-04-22 11:05AM EDT350.00158.58161.28163.24-9.56-5.69%11,24742.85%
SPY250117C003550002024-04-09 1:00PM EDT355.00174.89156.86158.560.00-23441.98%
SPY250117C003600002024-04-22 1:48PM EDT360.00154.00152.03153.90+0.30+0.20%51,05441.13%
SPY250117C003650002024-04-22 3:34PM EDT365.00148.00147.46149.26-0.40-0.27%11,21640.30%
SPY250117C003700002024-04-19 11:43AM EDT370.00141.92142.85144.440.00-1230939.28%
SPY250117C003750002024-04-17 12:56PM EDT375.00140.30138.10140.010.00-239338.65%
SPY250117C003800002024-04-12 3:32PM EDT380.00145.23133.84135.680.00-474238.10%
SPY250117C003850002024-04-10 1:02PM EDT385.00144.79129.24130.950.00-1950637.15%
SPY250117C003900002024-04-11 10:09AM EDT390.00139.39124.71126.480.00-135836.44%
SPY250117C003950002024-04-04 2:59PM EDT395.00136.80120.23121.980.00-128935.68%
SPY250117C004000002024-04-22 1:32PM EDT400.00116.60115.52117.09+4.08+3.63%21,84834.58%
SPY250117C004050002024-04-22 9:30AM EDT405.00110.41111.06112.69-1.11-1.00%121,14533.90%
SPY250117C004100002024-04-17 3:13PM EDT410.00109.20106.62108.130.00-11,30533.07%
SPY250117C004150002024-04-17 1:00PM EDT415.00104.66102.28104.040.00-31,57332.60%
SPY250117C004200002024-04-19 2:52PM EDT420.0095.3998.0599.640.00-52,70631.87%
SPY250117C004250002024-04-19 2:32PM EDT425.0091.5693.5095.020.00-32,50730.94%
SPY250117C004300002024-04-22 1:19PM EDT430.0089.2089.2290.69+2.68+3.10%101,66730.23%
SPY250117C004350002024-04-19 1:17PM EDT435.0084.4585.1886.640.00-31,45329.70%
SPY250117C004400002024-04-22 1:47PM EDT440.0081.7880.7782.16+3.61+4.62%32,88828.83%
SPY250117C004450002024-04-22 10:37AM EDT445.0074.9576.8378.21+0.95+1.28%11,43728.32%
SPY250117C004500002024-04-22 3:47PM EDT450.0073.4072.5474.03+4.44+6.44%12,37827.62%
SPY250117C004550002024-04-22 2:03PM EDT455.0071.2068.7170.00-0.10-0.14%402,37426.99%
SPY250117C004600002024-04-22 12:54PM EDT460.0064.3464.7465.99-0.18-0.28%62,18126.34%
SPY250117C004650002024-04-22 2:56PM EDT465.0062.1960.8262.05-2.71-4.18%331,97025.71%
SPY250117C004700002024-04-22 12:37PM EDT470.0056.3056.9157.90-0.70-1.23%337,06724.91%
SPY250117C004750002024-04-22 12:33PM EDT475.0052.0253.1954.18+1.02+2.00%115,49624.34%
SPY250117C004800002024-04-22 3:40PM EDT480.0049.3349.3750.32+1.93+4.07%5628,80623.65%
SPY250117C004850002024-04-19 3:50PM EDT485.0043.6845.8846.830.00-44,96723.13%
SPY250117C004900002024-04-22 2:07PM EDT490.0044.1042.3543.26+3.40+8.35%97,91322.53%
SPY250117C004950002024-04-22 11:29AM EDT495.0037.5439.0939.98+0.29+0.78%353,53822.04%
SPY250117C005000002024-04-22 3:43PM EDT500.0036.0636.0636.58+1.69+4.92%15812,14421.43%
SPY250117C005050002024-04-22 12:36PM EDT505.0033.9732.8433.27+2.97+9.58%144,23320.82%
SPY250117C005100002024-04-22 2:57PM EDT510.0030.4130.0530.44+2.11+7.46%13010,90320.42%
SPY250117C005150002024-04-22 3:11PM EDT515.0028.0427.0927.41+2.16+8.35%364,80119.84%
SPY250117C005200002024-04-22 3:35PM EDT520.0024.3124.4024.55+1.12+4.83%3112,08119.29%
SPY250117C005250002024-04-22 3:47PM EDT525.0021.9021.9022.07+1.12+5.39%32010,75618.89%
SPY250117C005300002024-04-22 3:35PM EDT530.0019.2319.3819.53+0.83+4.51%2,2906,82918.38%
SPY250117C005350002024-04-22 3:22PM EDT535.0017.6517.1317.24+1.22+7.43%491,29017.94%
SPY250117C005400002024-04-22 3:25PM EDT540.0015.3715.1115.25+1.25+8.85%1645,95217.59%
SPY250117C005450002024-04-22 3:25PM EDT545.0013.3913.1213.25+0.97+7.81%1303,53017.16%
SPY250117C005500002024-04-22 3:06PM EDT550.0011.8911.3711.50+1.14+10.60%9416,39316.79%
SPY250117C005550002024-04-22 3:48PM EDT555.009.909.829.94+0.75+7.88%1,0792,28416.47%
SPY250117C005600002024-04-22 3:34PM EDT560.008.548.458.57+0.52+6.48%1213,96616.18%
SPY250117C005650002024-04-22 2:22PM EDT565.007.837.187.29+0.93+13.48%241,45115.87%
SPY250117C005700002024-04-22 3:47PM EDT570.006.116.096.20+0.37+6.45%4304,23415.60%
SPY250117C005750002024-04-22 3:47PM EDT575.005.155.135.23+0.23+4.67%392,84915.35%
SPY250117C005800002024-04-22 3:47PM EDT580.004.334.284.38+0.28+6.91%393,72615.11%
SPY250117C005850002024-04-22 3:47PM EDT585.003.623.633.71+0.20+5.85%141,98114.95%
SPY250117C005900002024-04-22 3:47PM EDT590.003.033.003.09+0.10+3.41%194,30714.76%
SPY250117C005950002024-04-22 1:25PM EDT595.002.532.522.60-0.03-1.17%3551614.63%
SPY250117C006000002024-04-22 2:54PM EDT600.002.202.082.16+0.15+7.32%1255,61414.49%
SPY250117C006050002024-04-22 3:03PM EDT605.001.871.741.81+0.06+3.31%844014.40%
SPY250117C006100002024-04-22 11:13AM EDT610.001.331.441.50-0.11-7.64%696514.29%
SPY250117C006150002024-04-22 12:57PM EDT615.001.161.201.26-0.05-4.13%6835014.23%
SPY250117C006200002024-04-22 1:25PM EDT620.001.011.011.07-0.01-0.98%131,21014.22%
SPY250117C006250002024-04-22 3:14PM EDT625.000.910.850.89+0.07+8.33%1241914.16%
SPY250117C006300002024-04-22 1:22PM EDT630.000.730.710.76-0.06-7.59%67,31414.17%
SPY250117C006350002024-04-22 11:15AM EDT635.000.560.600.65-0.08-12.50%2166414.20%
SPY250117C006400002024-04-22 10:23AM EDT640.000.510.510.55-0.01-1.92%31,02414.20%
SPY250117C006450002024-04-22 11:15AM EDT645.000.420.440.48-0.10-19.23%1011414.27%
SPY250117C006500002024-04-22 3:24PM EDT650.000.430.380.42+0.05+13.16%677,68914.34%
SPY250117C006550002024-04-18 4:00PM EDT655.000.370.320.360.00-5614914.38%
SPY250117C006600002024-04-19 12:42PM EDT660.000.310.280.310.00-39914.42%
SPY250117C006650002024-04-22 11:26AM EDT665.000.230.240.27-0.29-55.77%110214.48%
SPY250117C006700002024-04-22 11:26AM EDT670.000.240.220.25+0.01+4.35%3010,20914.66%
SPY250117C006750002024-04-22 12:56PM EDT675.000.180.180.21-0.06-25.00%222814.65%
SPY250117C006800002024-04-22 12:24PM EDT680.000.170.160.19-0.02-10.53%259014.78%
SPY250117C006850002024-04-22 12:31PM EDT685.000.150.140.17-0.02-11.76%157514.89%
SPY250117C006900002024-04-22 10:20AM EDT690.000.140.120.15-0.04-22.22%1114814.97%
SPY250117C006950002024-04-22 12:23PM EDT695.000.130.100.14-0.01-7.14%513215.14%
SPY250117C007000002024-04-22 3:42PM EDT700.000.100.100.13-0.03-23.08%39912,38515.31%
SPY250117C007050002024-04-22 11:52AM EDT705.000.110.090.120.00-245015.43%
SPY250117C007100002024-04-16 3:14PM EDT710.000.130.070.100.00-914315.43%
SPY250117C007150002024-04-19 12:30PM EDT715.000.090.060.090.00-132715.53%
SPY250117C007200002024-04-19 2:56PM EDT720.000.090.050.090.00-514815.77%
SPY250117C007250002024-04-16 3:22PM EDT725.000.090.030.100.00-612816.21%
SPY250117C007300002024-04-18 3:51PM EDT730.000.050.040.080.00-105116.11%
SPY250117C007350002024-04-05 11:12AM EDT735.000.110.040.070.00-67716.16%
SPY250117C007400002024-04-16 11:21AM EDT740.000.080.030.070.00-112316.41%
SPY250117C007450002024-04-22 10:15AM EDT745.000.050.050.07-0.01-16.67%1558116.65%
SPY250117C007500002024-04-17 10:50AM EDT750.000.070.030.060.00-11216.65%
SPY250117C007550002024-04-19 12:49PM EDT755.000.060.020.060.00-62916.90%
SPY250117C007600002024-04-22 12:09PM EDT760.000.050.020.06+0.02+66.67%55417.14%
SPY250117C007650002024-04-19 11:29AM EDT765.000.030.020.050.00-313017.09%
SPY250117C007700002024-04-22 2:21PM EDT770.000.040.030.04-0.01-20.00%642516.99%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY250117P001800002024-04-22 1:51PM EDT180.000.290.290.33-0.11-27.50%34,88249.17%
SPY250117P001850002024-04-16 11:14AM EDT185.000.410.320.350.00-13,24848.29%
SPY250117P001900002024-04-17 3:05PM EDT190.000.440.340.380.00-201,78247.53%
SPY250117P001950002024-04-19 3:25PM EDT195.000.500.370.400.00-453846.63%
SPY250117P002000002024-04-22 1:26PM EDT200.000.400.390.42-0.11-21.57%26,71745.75%
SPY250117P002050002024-04-15 1:37PM EDT205.000.580.420.450.00-532745.00%
SPY250117P002100002024-04-19 12:53PM EDT210.000.600.450.480.00-28,27244.24%
SPY250117P002150002024-04-19 10:54AM EDT215.000.620.480.520.00-2526,70643.58%
SPY250117P002200002024-04-19 3:15PM EDT220.000.670.510.530.00-1926,35342.58%
SPY250117P002250002024-04-17 4:00PM EDT225.000.700.550.580.00-1034242.02%
SPY250117P002300002024-04-18 3:19PM EDT230.000.750.580.620.00-22,11541.33%
SPY250117P002350002024-04-19 1:40PM EDT235.000.820.630.660.00-11,57940.65%
SPY250117P002400002024-04-19 2:30PM EDT240.000.860.660.700.00-186139.94%
SPY250117P002450002024-04-19 3:40PM EDT245.000.970.710.740.00-123439.23%
SPY250117P002500002024-04-22 12:05PM EDT250.000.760.750.78-0.19-20.00%273,77938.53%
SPY250117P002550002024-04-22 2:40PM EDT255.000.780.800.83-0.20-20.41%1013137.88%
SPY250117P002600002024-04-19 3:20PM EDT260.001.100.850.880.00-172437.22%
SPY250117P002650002024-04-22 10:12AM EDT265.001.020.900.93-0.01-0.97%131936.56%
SPY250117P002700002024-04-19 12:28PM EDT270.001.270.950.980.00-10055135.89%
SPY250117P002750002024-04-22 10:25AM EDT275.001.151.001.04-0.16-12.21%1036935.27%
SPY250117P002800002024-04-22 2:51PM EDT280.001.061.071.10-0.33-23.74%4094534.63%
SPY250117P002850002024-04-22 2:43PM EDT285.001.131.131.16-0.36-24.16%33,26933.99%
SPY250117P002900002024-04-18 10:25AM EDT290.001.471.201.240.00-32,35033.44%
SPY250117P002950002024-04-16 3:44PM EDT295.001.591.271.310.00-2357232.82%
SPY250117P003000002024-04-22 2:56PM EDT300.001.331.331.37-0.42-24.00%252,34532.15%
SPY250117P003050002024-04-19 2:17PM EDT305.001.831.411.450.00-261731.56%
SPY250117P003100002024-04-22 11:16AM EDT310.001.721.491.53-0.18-9.47%12,33130.96%
SPY250117P003150002024-04-19 1:51PM EDT315.001.991.571.620.00-638430.38%
SPY250117P003200002024-04-22 3:11PM EDT320.001.701.681.72-0.41-19.43%158,15929.83%
SPY250117P003250002024-04-22 11:54AM EDT325.001.951.771.81-0.28-12.56%2663,54529.22%
SPY250117P003300002024-04-19 3:53PM EDT330.002.411.871.910.00-82,64528.64%
SPY250117P003350002024-04-19 3:55PM EDT335.002.561.992.030.00-639828.10%
SPY250117P003400002024-04-22 3:48PM EDT340.002.122.102.15-0.57-19.19%51,68627.55%
SPY250117P003450002024-04-22 11:58AM EDT345.002.502.232.29-0.48-16.11%6480527.03%
SPY250117P003500002024-04-22 1:32PM EDT350.002.362.402.42-0.74-23.87%735,49726.47%
SPY250117P003550002024-04-18 3:34PM EDT355.003.122.512.570.00-11,19325.94%
SPY250117P003600002024-04-22 1:56PM EDT360.002.672.672.72-0.81-23.28%546,37325.39%
SPY250117P003650002024-04-22 11:17AM EDT365.003.302.842.90-0.20-5.71%13,33424.89%
SPY250117P003700002024-04-22 10:11AM EDT370.003.383.033.09-0.52-13.33%17,49824.38%
SPY250117P003750002024-04-22 12:00PM EDT375.003.603.233.29-0.64-15.09%409,52223.87%
SPY250117P003800002024-04-22 3:15PM EDT380.003.463.433.50-0.94-21.36%135,43923.36%
SPY250117P003850002024-04-22 2:27PM EDT385.003.683.683.74-0.95-20.52%2410,15622.87%
SPY250117P003900002024-04-22 12:05PM EDT390.004.293.923.99-0.62-12.63%107,11222.38%
SPY250117P003950002024-04-22 1:49PM EDT395.004.254.204.27-1.01-19.20%157,98421.90%
SPY250117P004000002024-04-22 2:46PM EDT400.004.574.494.57-1.05-18.68%9916,04821.42%
SPY250117P004050002024-04-22 3:21PM EDT405.004.954.834.92-1.02-17.09%542,67020.98%
SPY250117P004100002024-04-22 3:30PM EDT410.005.205.195.28-1.30-20.00%569,54120.52%
SPY250117P004150002024-04-22 2:02PM EDT415.005.615.595.68-1.39-19.86%113,54020.07%
SPY250117P004200002024-04-22 3:20PM EDT420.006.025.996.08-1.33-18.10%6810,62119.58%
SPY250117P004250002024-04-22 3:30PM EDT425.006.486.466.56-1.52-19.00%828,06519.15%
SPY250117P004300002024-04-22 3:30PM EDT430.006.977.007.09-1.58-18.48%8912,84018.72%
SPY250117P004350002024-04-22 3:40PM EDT435.007.727.577.68-1.66-17.70%237,81518.31%
SPY250117P004400002024-04-22 3:37PM EDT440.008.358.128.24-1.85-18.14%107,68017.83%
SPY250117P004450002024-04-22 12:17PM EDT445.009.478.798.90-1.21-11.33%218,29717.40%
SPY250117P004500002024-04-22 3:41PM EDT450.009.759.529.63-1.70-14.85%8410,79716.97%
SPY250117P004550002024-04-19 3:58PM EDT455.0011.1910.2910.40-1.16-9.39%18,83816.52%
SPY250117P004600002024-04-22 1:25PM EDT460.0011.5511.1611.29-1.80-13.48%1313,25616.11%
SPY250117P004650002024-04-22 1:48PM EDT465.0012.1412.1012.23-1.92-13.66%387,53915.67%
SPY250117P004700002024-04-22 3:44PM EDT470.0013.3513.1113.25-2.57-16.14%1,13315,31715.23%
SPY250117P004750002024-04-22 3:39PM EDT475.0014.5714.2514.39-2.43-14.29%1967,72514.81%
SPY250117P004800002024-04-22 3:48PM EDT480.0015.5115.4215.58-3.20-17.10%6558,42714.35%
SPY250117P004850002024-04-22 1:30PM EDT485.0017.0516.8216.97-2.62-13.32%85,48613.93%
SPY250117P004900002024-04-22 3:32PM EDT490.0018.2118.2618.41-3.65-16.70%27825,32713.47%
SPY250117P004950002024-04-22 2:07PM EDT495.0019.4919.7819.94-3.49-15.19%505,93912.98%
SPY250117P005000002024-04-22 3:29PM EDT500.0021.4121.5521.72-3.38-13.63%2,6918,24812.54%
SPY250117P005050002024-04-22 3:20PM EDT505.0023.3223.4023.57-3.48-12.99%563,48312.04%
SPY250117P005100002024-04-22 3:49PM EDT510.0025.4925.3825.56-3.54-12.19%1496,50911.50%
SPY250117P005150002024-04-22 3:22PM EDT515.0027.7427.5028.18-4.04-12.71%882,34711.21%
SPY250117P005200002024-04-22 3:10PM EDT520.0029.9229.9530.59-4.88-14.02%409,09310.65%
SPY250117P005250002024-04-22 3:29PM EDT525.0032.8632.3233.25-4.03-10.92%203,43210.09%
SPY250117P005300002024-04-22 3:22PM EDT530.0035.7635.2836.42-2.90-7.50%522,0889.68%
SPY250117P005350002024-04-22 2:36PM EDT535.0037.3238.4739.41-0.35-0.93%31,1288.90%
SPY250117P005400002024-04-22 1:04PM EDT540.0043.6041.9043.03-3.56-7.55%77,0668.34%
SPY250117P005450002024-04-22 1:00PM EDT545.0047.7045.3246.74+1.20+2.58%2437.47%
SPY250117P005500002024-04-22 1:07PM EDT550.0050.8549.7251.02-4.15-7.55%41616.80%
SPY250117P005550002024-04-12 12:10PM EDT555.0044.3653.8355.610.00-2386.12%
SPY250117P005600002024-04-17 1:28PM EDT560.0058.3059.1160.840.00-1137.34%
SPY250117P005650002024-04-15 2:53PM EDT565.0065.1063.9665.79+4.60+7.60%20117.65%
SPY250117P005700002024-04-01 9:57AM EDT570.0046.8268.9770.750.00-237.96%
SPY250117P005750002024-04-09 1:56PM EDT575.0058.2074.1775.630.00-1607.91%
SPY250117P005800002024-04-02 9:36AM EDT580.0062.0978.9580.760.00-208.86%
SPY250117P005850002024-03-01 4:34PM EDT585.0072.7061.1662.330.00-200.00%
SPY250117P005900002024-03-06 4:43PM EDT590.0081.1971.0272.370.00-4500.00%
SPY250117P005950002024-04-19 12:26PM EDT595.0099.3093.9295.820.00-1110.33%
SPY250117P006000002024-04-22 2:33PM EDT600.0097.5099.13100.89-0.98-1.00%4210.99%
SPY250117P006050002024-04-17 3:48PM EDT605.00103.50103.91105.640.00-1010.33%
SPY250117P006100002024-03-25 9:44AM EDT610.0090.23109.12110.890.00-2011.80%
SPY250117P006150002024-03-25 9:43AM EDT615.0095.31114.11115.910.00-94012.27%
SPY250117P006200002024-03-14 1:31PM EDT620.00108.35108.32109.720.00-400.00%
SPY250117P006250002024-02-06 3:34PM EDT625.00132.13108.80113.500.00-100.00%
SPY250117P006300002024-02-05 11:45AM EDT630.00139.67118.81120.300.00--00.00%
SPY250117P006450002024-04-03 10:47AM EDT645.00124.50143.97145.940.00-10014.68%
SPY250117P006500002024-04-01 2:13PM EDT650.00128.34148.94150.960.00-50015.13%
SPY250117P006550002023-07-14 3:44PM EDT655.00205.80206.50211.500.00--058.94%
SPY250117P006650002024-02-06 3:22PM EDT665.00172.09148.73153.500.00--00.00%
SPY250117P006700002024-04-04 3:56PM EDT670.00156.05168.88170.920.00-1016.38%
SPY250117P006750002024-03-28 10:05AM EDT675.00151.13174.11175.980.00-1016.99%
SPY250117P006850002024-01-31 11:16AM EDT685.00197.520.000.000.00-200.00%
SPY250117P006900002024-01-23 4:51PM EDT690.00205.20181.13183.550.00-100.00%
SPY250117P007000002024-01-16 11:03AM EDT700.00225.21199.36201.110.00-4019.22%
SPY250117P007450002024-02-13 11:03AM EDT745.00250.61230.41232.850.00--00.00%