Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0670 -0,0002 (-0,02%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.303,10 +0,20 (+0,01%) Bitcoin EUR
56.816,80 -3.069,40 (-5,13%)
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 comprapara31 de marzo de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250331C00370000 | 2024-04-24 9:30AM EDT | 370.00 | 154.26 | 146.90 | 150.57 | 0.00 | - | 2 | 2 | 38.91% |
| SPY250331C00375000 | 2024-04-10 3:35PM EDT | 375.00 | 157.63 | 142.36 | 146.03 | 0.00 | - | - | 3 | 38.16% |
| SPY250331C00380000 | 2024-03-28 9:45AM EDT | 380.00 | 161.39 | 144.89 | 147.02 | 0.00 | - | 1 | 2 | 41.82% |
| SPY250331C00390000 | 2024-03-27 2:56PM EDT | 390.00 | 149.77 | 135.88 | 137.95 | 0.00 | - | 6 | 3 | 40.12% |
| SPY250331C00395000 | 2024-04-19 2:07PM EDT | 395.00 | 123.42 | 124.41 | 128.06 | 0.00 | - | 6 | 3 | 35.27% |
| SPY250331C00400000 | 2024-04-25 3:21PM EDT | 400.00 | 124.10 | 119.97 | 123.63 | 0.00 | - | 9 | 11 | 34.57% |
| SPY250331C00410000 | 2024-04-22 1:51PM EDT | 410.00 | 113.59 | 111.19 | 114.88 | 0.00 | - | 3 | 6 | 33.22% |
| SPY250331C00415000 | 2024-03-26 1:11PM EDT | 415.00 | 128.11 | 113.09 | 115.64 | 0.00 | - | 1 | 1 | 36.05% |
| SPY250331C00420000 | 2024-04-26 1:04PM EDT | 420.00 | 111.98 | 102.53 | 106.20 | 0.00 | - | 1 | 122 | 31.87% |
| SPY250331C00425000 | 2024-04-30 1:30PM EDT | 425.00 | 102.09 | 98.24 | 101.92 | +1.09 | +1.08% | 2 | 12 | 31.22% |
| SPY250331C00430000 | 2024-04-26 3:12PM EDT | 430.00 | 102.43 | 94.02 | 97.71 | 0.00 | - | 4 | 44 | 30.60% |
| SPY250331C00435000 | 2024-04-25 3:46PM EDT | 435.00 | 93.25 | 89.80 | 93.49 | 0.00 | - | 8 | 5 | 29.95% |
| SPY250331C00440000 | 2024-04-22 3:36PM EDT | 440.00 | 85.78 | 85.66 | 89.35 | 0.00 | - | 4 | 12 | 29.33% |
| SPY250331C00450000 | 2024-04-30 2:50PM EDT | 450.00 | 82.00 | 77.52 | 81.16 | -2.19 | -2.60% | 16 | 134 | 28.10% |
| SPY250331C00455000 | 2024-04-15 9:46AM EDT | 455.00 | 89.03 | 73.53 | 77.17 | 0.00 | - | 5 | 5 | 27.51% |
| SPY250331C00460000 | 2024-04-24 9:30AM EDT | 460.00 | 75.88 | 69.60 | 73.24 | 0.00 | - | 4 | 11 | 26.93% |
| SPY250331C00465000 | 2024-04-22 3:39PM EDT | 465.00 | 65.74 | 65.73 | 69.37 | 0.00 | - | - | 1 | 26.36% |
| SPY250331C00470000 | 2024-04-17 3:09PM EDT | 470.00 | 66.09 | 61.77 | 65.58 | 0.00 | - | 5 | 6 | 25.81% |
| SPY250331C00471000 | 2024-04-19 1:22PM EDT | 471.00 | 62.00 | 61.18 | 64.83 | 0.00 | - | 1 | 1 | 25.70% |
| SPY250331C00474000 | 2024-04-26 10:05AM EDT | 474.00 | 65.65 | 58.94 | 62.59 | 0.00 | - | 1 | 1 | 25.37% |
| SPY250331C00475000 | 2024-04-25 9:37AM EDT | 475.00 | 56.80 | 58.20 | 61.85 | 0.00 | - | 6 | 20 | 25.26% |
| SPY250331C00476000 | 2024-04-17 12:46PM EDT | 476.00 | 60.19 | 57.28 | 61.11 | 0.00 | - | - | 1 | 25.15% |
| SPY250331C00480000 | 2024-04-15 11:00AM EDT | 480.00 | 66.73 | 54.36 | 58.19 | 0.00 | - | 1 | 5 | 24.72% |
| SPY250331C00482000 | 2024-04-25 9:39AM EDT | 482.00 | 54.28 | 52.92 | 56.75 | 0.00 | - | - | 1 | 24.51% |
| SPY250331C00483000 | 2024-04-26 10:02AM EDT | 483.00 | 59.72 | 52.20 | 56.03 | 0.00 | - | 1 | 2 | 24.40% |
| SPY250331C00488000 | 2024-04-15 10:56AM EDT | 488.00 | 60.94 | 48.68 | 52.51 | 0.00 | - | - | 3 | 23.89% |
| SPY250331C00490000 | 2024-04-29 11:57AM EDT | 490.00 | 55.00 | 47.29 | 51.12 | 0.00 | - | 1 | 85 | 23.68% |
| SPY250331C00491000 | 2024-04-23 9:39AM EDT | 491.00 | 49.98 | 46.60 | 50.44 | 0.00 | - | - | 1 | 23.58% |
| SPY250331C00494000 | 2024-04-22 10:38AM EDT | 494.00 | 44.90 | 44.72 | 48.44 | 0.00 | - | 1 | 8 | 23.30% |
| SPY250331C00495000 | 2024-04-30 11:02AM EDT | 495.00 | 50.28 | 45.59 | 47.24 | +2.23 | +4.64% | 5 | 23 | 22.92% |
| SPY250331C00496000 | 2024-04-30 11:33AM EDT | 496.00 | 48.50 | 43.38 | 47.10 | -2.50 | -4.90% | 2 | 7 | 23.10% |
| SPY250331C00497000 | 2024-04-23 11:03AM EDT | 497.00 | 47.20 | 42.71 | 46.43 | 0.00 | - | 1 | 1 | 22.99% |
| SPY250331C00498000 | 2024-04-29 3:15PM EDT | 498.00 | 48.50 | 42.05 | 45.77 | 0.00 | - | 2 | 1 | 22.90% |
| SPY250331C00499000 | 2024-04-22 3:53PM EDT | 499.00 | 43.05 | 41.39 | 45.11 | 0.00 | - | - | 10 | 22.80% |
| SPY250331C00500000 | 2024-04-30 12:38PM EDT | 500.00 | 45.03 | 40.73 | 44.46 | -2.31 | -4.88% | 5 | 19 | 22.70% |
| SPY250331C00501000 | 2024-04-30 10:38AM EDT | 501.00 | 46.30 | 40.08 | 43.81 | -1.04 | -2.20% | 1 | 3 | 22.60% |
| SPY250331C00502000 | 2024-04-24 10:39AM EDT | 502.00 | 44.60 | 39.43 | 43.12 | 0.00 | - | 1 | 3 | 22.48% |
| SPY250331C00503000 | 2024-04-23 10:31AM EDT | 503.00 | 43.75 | 38.78 | 42.51 | 0.00 | - | 1 | 1 | 22.40% |
| SPY250331C00504000 | 2024-04-30 12:30PM EDT | 504.00 | 42.90 | 38.14 | 41.87 | +0.66 | +1.56% | 1 | 4 | 22.30% |
| SPY250331C00505000 | 2024-04-29 4:10PM EDT | 505.00 | 45.00 | 37.50 | 41.20 | 0.00 | - | 22 | 17 | 22.18% |
| SPY250331C00506000 | 2024-04-26 3:35PM EDT | 506.00 | 44.17 | 36.88 | 40.57 | 0.00 | - | 6 | 6 | 22.09% |
| SPY250331C00507000 | 2024-04-30 12:49PM EDT | 507.00 | 40.10 | 36.25 | 39.94 | -2.74 | -6.40% | 25 | 3 | 21.99% |
| SPY250331C00508000 | 2024-04-29 10:17AM EDT | 508.00 | 43.17 | 35.61 | 39.32 | 0.00 | - | 1 | 1 | 21.89% |
| SPY250331C00509000 | 2024-04-26 1:08PM EDT | 509.00 | 42.16 | 34.99 | 38.70 | 0.00 | - | 1 | 5 | 21.80% |
| SPY250331C00510000 | 2024-04-30 2:50PM EDT | 510.00 | 38.00 | 34.39 | 38.09 | -3.89 | -9.29% | 1 | 27 | 21.70% |
| SPY250331C00512000 | 2024-04-19 12:01PM EDT | 512.00 | 34.88 | 33.16 | 36.88 | 0.00 | - | 1 | 7 | 21.52% |
| SPY250331C00513000 | 2024-04-15 2:34PM EDT | 513.00 | 40.46 | 32.57 | 36.27 | 0.00 | - | 1 | 2 | 21.42% |
| SPY250331C00514000 | 2024-04-25 2:57PM EDT | 514.00 | 34.58 | 31.96 | 35.68 | 0.00 | - | 1 | 3 | 21.33% |
| SPY250331C00515000 | 2024-04-25 9:54AM EDT | 515.00 | 32.12 | 31.38 | 35.13 | 0.00 | - | 1 | 48 | 21.25% |
| SPY250331C00516000 | 2024-04-11 4:01PM EDT | 516.00 | 45.78 | 30.78 | 34.50 | 0.00 | - | 2 | 2 | 21.14% |
| SPY250331C00517000 | 2024-04-12 12:05PM EDT | 517.00 | 42.70 | 30.21 | 33.92 | 0.00 | - | 1 | 4 | 21.05% |
| SPY250331C00518000 | 2024-04-24 11:04AM EDT | 518.00 | 34.11 | 29.63 | 33.38 | 0.00 | - | 1 | 24 | 20.98% |
| SPY250331C00519000 | 2024-04-29 9:59AM EDT | 519.00 | 35.73 | 29.05 | 32.77 | 0.00 | - | 1 | 4 | 20.86% |
| SPY250331C00520000 | 2024-04-29 2:58PM EDT | 520.00 | 35.00 | 28.48 | 32.20 | 0.00 | - | 1 | 18 | 20.77% |
| SPY250331C00521000 | 2024-04-30 12:18PM EDT | 521.00 | 32.47 | 27.91 | 31.64 | -7.41 | -18.58% | 3 | 2 | 20.68% |
| SPY250331C00522000 | 2024-04-29 3:34PM EDT | 522.00 | 33.18 | 27.36 | 31.08 | 0.00 | - | 2 | 9 | 20.59% |
| SPY250331C00524000 | 2024-04-25 11:11AM EDT | 524.00 | 27.57 | 26.26 | 29.98 | 0.00 | - | 1 | 3 | 20.41% |
| SPY250331C00525000 | 2024-04-24 10:51AM EDT | 525.00 | 30.32 | 25.72 | 29.44 | 0.00 | - | 1 | 39 | 20.33% |
| SPY250331C00526000 | 2024-04-24 2:35PM EDT | 526.00 | 29.70 | 25.17 | 28.90 | 0.00 | - | 3 | 24 | 20.24% |
| SPY250331C00527000 | 2024-04-15 9:50AM EDT | 527.00 | 37.20 | 24.64 | 28.37 | 0.00 | - | - | 1 | 20.15% |
| SPY250331C00528000 | 2024-04-30 12:39PM EDT | 528.00 | 27.97 | 24.12 | 27.88 | +3.02 | +12.10% | 13 | 31 | 20.08% |
| SPY250331C00529000 | 2024-04-30 11:50AM EDT | 529.00 | 27.83 | 23.58 | 27.32 | -0.59 | -2.08% | 2 | 2 | 19.98% |
| SPY250331C00530000 | 2024-04-29 1:53PM EDT | 530.00 | 29.55 | 23.07 | 26.81 | 0.00 | - | 3 | 2,021 | 19.89% |
| SPY250331C00531000 | 2024-04-02 10:21AM EDT | 531.00 | 36.35 | 22.56 | 26.29 | 0.00 | - | 2 | 2 | 19.80% |
| SPY250331C00532000 | 2024-04-19 10:00AM EDT | 532.00 | 25.05 | 22.05 | 25.82 | 0.00 | - | 2 | 6 | 19.74% |
| SPY250331C00533000 | 2024-04-03 1:41PM EDT | 533.00 | 36.78 | 21.55 | 25.32 | 0.00 | - | 1 | 1 | 19.65% |
| SPY250331C00534000 | 2024-04-05 3:42PM EDT | 534.00 | 35.06 | 21.05 | 24.83 | 0.00 | - | 18 | 19 | 19.57% |
| SPY250331C00535000 | 2024-04-26 4:08PM EDT | 535.00 | 26.48 | 20.57 | 24.34 | 0.00 | - | 1 | 10 | 19.49% |
| SPY250331C00536000 | 2024-04-02 9:50AM EDT | 536.00 | 33.31 | 20.09 | 23.86 | 0.00 | - | - | 1 | 19.41% |
| SPY250331C00537000 | 2024-03-28 3:25PM EDT | 537.00 | 36.66 | 24.53 | 25.38 | 0.00 | - | 1 | 1 | 20.40% |
| SPY250331C00538000 | 2024-04-30 11:38AM EDT | 538.00 | 23.33 | 19.13 | 22.91 | -10.52 | -31.08% | 6 | 1 | 19.25% |
| SPY250331C00539000 | 2024-04-30 11:40AM EDT | 539.00 | 22.70 | 18.66 | 22.44 | -10.68 | -32.00% | 46 | 2 | 19.16% |
| SPY250331C00540000 | 2024-04-30 11:21AM EDT | 540.00 | 22.28 | 18.20 | 21.98 | +2.48 | +12.53% | 4 | 16 | 19.08% |
| SPY250331C00541000 | 2024-04-30 11:38AM EDT | 541.00 | 21.81 | 17.74 | 21.53 | -1.26 | -5.46% | 2 | 38 | 19.01% |
| SPY250331C00542000 | 2024-04-30 11:36AM EDT | 542.00 | 21.42 | 17.30 | 21.08 | +2.10 | +10.87% | 56 | 1 | 18.93% |
| SPY250331C00543000 | 2024-04-30 11:36AM EDT | 543.00 | 20.91 | 16.86 | 20.64 | +1.71 | +8.91% | 44 | 5 | 18.85% |
| SPY250331C00545000 | 2024-04-23 12:23PM EDT | 545.00 | 20.45 | 15.99 | 19.78 | 0.00 | - | 74 | 162 | 18.70% |
| SPY250331C00547000 | 2024-04-02 3:26PM EDT | 547.00 | 27.82 | 15.16 | 18.94 | 0.00 | - | - | 2 | 18.56% |
| SPY250331C00550000 | 2024-04-29 12:07PM EDT | 550.00 | 19.33 | 13.93 | 17.73 | 0.00 | - | 16 | 61 | 18.34% |
| SPY250331C00555000 | 2024-04-30 12:30PM EDT | 555.00 | 15.71 | 12.05 | 15.84 | +0.17 | +1.09% | 2 | 9 | 18.01% |
| SPY250331C00560000 | 2024-04-30 1:10PM EDT | 560.00 | 13.33 | 10.31 | 14.12 | -1.86 | -12.24% | 2 | 13 | 17.70% |
| SPY250331C00565000 | 2024-04-30 9:52AM EDT | 565.00 | 12.95 | 8.77 | 12.53 | -1.39 | -9.69% | 1 | 50 | 17.41% |
| SPY250331C00570000 | 2024-04-29 9:59AM EDT | 570.00 | 11.72 | 7.50 | 10.96 | 0.00 | - | 2 | 281 | 17.06% |
| SPY250331C00575000 | 2024-04-30 11:41AM EDT | 575.00 | 8.94 | 6.38 | 9.56 | -1.39 | -13.46% | 1 | 204 | 16.74% |
| SPY250331C00580000 | 2024-04-23 1:27PM EDT | 580.00 | 8.56 | 5.41 | 8.31 | 0.00 | - | 1 | 48 | 16.45% |
| SPY250331C00585000 | 2024-04-29 12:01PM EDT | 585.00 | 7.81 | 4.57 | 7.19 | 0.00 | - | 1 | 91 | 16.18% |
| SPY250331C00590000 | 2024-04-30 3:44PM EDT | 590.00 | 5.50 | 3.84 | 6.21 | -1.27 | -18.76% | 10 | 11 | 15.93% |
| SPY250331C00595000 | 2024-04-29 12:24PM EDT | 595.00 | 5.60 | 3.21 | 5.34 | 0.00 | - | 18 | 15 | 15.71% |
| SPY250331C00600000 | 2024-04-30 3:53PM EDT | 600.00 | 3.87 | 2.68 | 4.59 | -0.97 | -20.04% | 15 | 190 | 15.51% |
| SPY250331C00605000 | 2024-04-30 12:10PM EDT | 605.00 | 3.56 | 2.22 | 3.94 | -0.43 | -10.78% | 2 | 11 | 15.33% |
| SPY250331C00610000 | 2024-04-29 10:28AM EDT | 610.00 | 3.63 | 2.56 | 2.68 | 0.00 | - | 15 | 45 | 14.33% |
| SPY250331C00615000 | 2024-04-30 1:11PM EDT | 615.00 | 2.43 | 2.16 | 2.27 | -0.57 | -19.00% | 1 | 79 | 14.20% |
| SPY250331C00620000 | 2024-04-30 3:30PM EDT | 620.00 | 2.05 | 1.83 | 1.92 | -0.49 | -19.29% | 2 | 38 | 14.10% |
| SPY250331C00625000 | 2024-04-30 1:12PM EDT | 625.00 | 1.74 | 1.55 | 1.64 | -0.54 | -23.68% | 1 | 39 | 14.03% |
| SPY250331C00630000 | 2024-04-29 2:29PM EDT | 630.00 | 1.57 | 1.32 | 1.40 | -0.28 | -15.14% | 3 | 140 | 13.98% |
| SPY250331C00635000 | 2024-04-22 2:40PM EDT | 635.00 | 1.50 | 1.12 | 1.20 | 0.00 | - | 1 | 554 | 13.94% |
| SPY250331C00640000 | 2024-04-29 2:33PM EDT | 640.00 | 1.27 | 0.96 | 1.03 | 0.00 | - | 2 | 458 | 13.92% |
| SPY250331C00645000 | 2024-04-30 12:58PM EDT | 645.00 | 0.98 | 0.82 | 0.89 | -2.02 | -67.33% | 1 | 4 | 13.92% |
| SPY250331C00650000 | 2024-04-30 12:12PM EDT | 650.00 | 1.05 | 0.71 | 0.77 | +0.05 | +5.00% | 5 | 138 | 13.92% |
| SPY250331C00655000 | 2024-04-30 1:12PM EDT | 655.00 | 0.68 | 0.61 | 0.67 | -0.28 | -29.17% | 2 | 10 | 13.94% |
| SPY250331C00660000 | 2024-04-02 1:16PM EDT | 660.00 | 1.65 | 0.53 | 0.59 | 0.00 | - | 2 | 2 | 13.99% |
| SPY250331C00665000 | 2024-04-23 3:35PM EDT | 665.00 | 0.80 | 0.46 | 0.52 | 0.00 | - | 1 | 2 | 14.04% |
| SPY250331C00670000 | 2024-04-03 3:05PM EDT | 670.00 | 1.67 | 0.40 | 0.46 | 0.00 | - | 1 | 2 | 14.09% |
| SPY250331C00675000 | 2024-04-29 11:56AM EDT | 675.00 | 0.45 | 0.35 | 0.40 | 0.00 | - | 5 | 115 | 14.11% |
Opciones de ventapara31 de marzo de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250331P00370000 | 2024-04-30 3:49PM EDT | 370.00 | 3.41 | 3.54 | 3.64 | +0.04 | +1.19% | 6 | 55 | 23.05% |
| SPY250331P00375000 | 2024-04-26 3:42PM EDT | 375.00 | 3.62 | 3.77 | 3.87 | 0.00 | - | 3 | 14 | 22.60% |
| SPY250331P00380000 | 2024-04-26 11:36AM EDT | 380.00 | 3.60 | 4.01 | 4.12 | -0.25 | -6.49% | 1 | 17 | 22.15% |
| SPY250331P00385000 | 2024-04-30 2:52PM EDT | 385.00 | 4.17 | 4.27 | 4.39 | +0.18 | +4.51% | 2 | 25 | 21.71% |
| SPY250331P00390000 | 2024-04-30 2:09PM EDT | 390.00 | 4.32 | 4.56 | 4.68 | +0.12 | +2.86% | 3 | 201 | 21.28% |
| SPY250331P00395000 | 2024-04-30 10:28AM EDT | 395.00 | 4.40 | 4.87 | 5.00 | -0.10 | -2.22% | 1 | 97 | 20.86% |
| SPY250331P00400000 | 2024-04-30 4:01PM EDT | 400.00 | 5.27 | 5.21 | 5.34 | +0.42 | +8.66% | 9 | 112 | 20.43% |
| SPY250331P00405000 | 2024-04-30 11:47AM EDT | 405.00 | 5.30 | 5.58 | 5.72 | +0.03 | +0.57% | 1 | 33 | 20.02% |
| SPY250331P00410000 | 2024-04-30 12:15PM EDT | 410.00 | 5.67 | 5.98 | 6.13 | +0.07 | +1.25% | 1 | 83 | 19.62% |
| SPY250331P00415000 | 2024-04-30 3:54PM EDT | 415.00 | 6.39 | 5.73 | 7.48 | +0.48 | +8.12% | 9 | 75 | 20.09% |
| SPY250331P00420000 | 2024-04-30 3:51PM EDT | 420.00 | 6.68 | 6.60 | 8.01 | +0.33 | +5.20% | 10 | 97 | 19.70% |
| SPY250331P00425000 | 2024-04-30 12:39PM EDT | 425.00 | 7.10 | 6.48 | 8.58 | +0.24 | +3.50% | 4 | 96 | 19.30% |
| SPY250331P00430000 | 2024-04-30 3:22PM EDT | 430.00 | 7.71 | 6.84 | 9.20 | +0.46 | +6.34% | 6 | 206 | 18.92% |
| SPY250331P00435000 | 2024-04-30 3:54PM EDT | 435.00 | 8.42 | 7.38 | 9.87 | +0.69 | +8.93% | 6 | 34 | 18.54% |
| SPY250331P00440000 | 2024-04-30 9:59AM EDT | 440.00 | 8.34 | 7.96 | 10.60 | +0.06 | +0.72% | 1 | 99 | 18.17% |
| SPY250331P00445000 | 2024-04-30 3:55PM EDT | 445.00 | 9.80 | 8.59 | 11.39 | +0.81 | +9.01% | 3 | 44 | 17.80% |
| SPY250331P00450000 | 2024-04-30 11:53AM EDT | 450.00 | 10.14 | 9.26 | 12.25 | +0.44 | +4.54% | 1 | 79 | 17.44% |
| SPY250331P00455000 | 2024-04-29 12:56PM EDT | 455.00 | 10.30 | 10.00 | 13.17 | 0.00 | - | 3 | 10 | 17.07% |
| SPY250331P00460000 | 2024-04-30 3:56PM EDT | 460.00 | 12.37 | 10.80 | 14.16 | +1.23 | +11.04% | 1 | 30 | 16.71% |
| SPY250331P00465000 | 2024-04-26 3:20PM EDT | 465.00 | 12.13 | 11.67 | 15.23 | 0.00 | - | 1 | 2,006 | 16.34% |
| SPY250331P00469000 | 2024-04-17 10:56AM EDT | 469.00 | 16.43 | 12.43 | 16.15 | 0.00 | - | 2 | 6 | 16.06% |
| SPY250331P00470000 | 2024-04-23 1:27PM EDT | 470.00 | 14.48 | 12.62 | 16.39 | 0.00 | - | 1 | 3,828 | 15.99% |
| SPY250331P00471000 | 2024-04-19 10:45AM EDT | 471.00 | 17.59 | 12.84 | 16.64 | 0.00 | - | 1 | 1 | 15.92% |
| SPY250331P00472000 | 2024-04-29 11:15AM EDT | 472.00 | 13.29 | 13.06 | 16.89 | 0.00 | - | 2 | 1,187 | 15.85% |
| SPY250331P00475000 | 2024-04-23 1:27PM EDT | 475.00 | 15.53 | 13.76 | 17.58 | 0.00 | - | 2 | 43 | 15.59% |
| SPY250331P00479000 | 2024-04-08 12:05PM EDT | 479.00 | 14.76 | 14.73 | 18.53 | 0.00 | - | - | 1 | 15.24% |
| SPY250331P00480000 | 2024-04-30 1:10PM EDT | 480.00 | 16.08 | 14.98 | 18.79 | +0.96 | +6.35% | 2 | 1 | 15.16% |
| SPY250331P00482000 | 2024-04-01 1:22PM EDT | 482.00 | 14.40 | 15.49 | 19.30 | 0.00 | - | - | 1 | 14.98% |
| SPY250331P00485000 | 2024-04-30 3:23PM EDT | 485.00 | 17.50 | 16.30 | 20.11 | +1.40 | +8.70% | 2 | 9 | 14.73% |
| SPY250331P00486000 | 2024-04-12 3:43PM EDT | 486.00 | 18.83 | 16.58 | 20.38 | 0.00 | - | - | 1 | 14.64% |
| SPY250331P00490000 | 2024-04-30 12:34PM EDT | 490.00 | 18.50 | 17.73 | 21.52 | -1.07 | -5.47% | 1 | 20 | 14.29% |
| SPY250331P00492000 | 2024-04-29 10:22AM EDT | 492.00 | 17.88 | 18.33 | 22.12 | 0.00 | - | 3 | 447 | 14.12% |
| SPY250331P00493000 | 2024-04-26 9:41AM EDT | 493.00 | 19.00 | 18.64 | 22.42 | 0.00 | - | 1 | 2 | 14.03% |
| SPY250331P00494000 | 2024-04-22 11:16AM EDT | 494.00 | 24.65 | 18.95 | 22.74 | 0.00 | - | - | 1 | 13.95% |
| SPY250331P00495000 | 2024-04-19 3:13PM EDT | 495.00 | 25.70 | 19.27 | 23.06 | 0.00 | - | 8 | 115 | 13.86% |
| SPY250331P00497000 | 2024-04-19 2:00PM EDT | 497.00 | 25.78 | 19.91 | 23.70 | 0.00 | - | 4 | 105 | 13.68% |
| SPY250331P00498000 | 2024-04-23 2:44PM EDT | 498.00 | 21.35 | 20.25 | 24.03 | 0.00 | - | - | 3 | 13.59% |
| SPY250331P00499000 | 2024-04-11 2:50PM EDT | 499.00 | 18.93 | 20.59 | 24.37 | 0.00 | - | 1 | 1 | 13.51% |
| SPY250331P00500000 | 2024-04-29 3:36PM EDT | 500.00 | 21.10 | 22.47 | 23.06 | +0.50 | +2.43% | 5 | 2,188 | 12.55% |
| SPY250331P00501000 | 2024-04-15 9:33AM EDT | 501.00 | 21.29 | 21.27 | 25.06 | 0.00 | - | 6 | 1 | 13.33% |
| SPY250331P00502000 | 2024-04-26 1:00PM EDT | 502.00 | 21.00 | 21.62 | 25.40 | 0.00 | - | 1 | 9 | 13.24% |
| SPY250331P00503000 | 2024-04-29 9:40AM EDT | 503.00 | 21.35 | 21.98 | 25.76 | 0.00 | - | 2 | 12 | 13.15% |
| SPY250331P00504000 | 2024-04-23 2:52PM EDT | 504.00 | 23.82 | 22.35 | 26.12 | 0.00 | - | 2 | 4 | 13.06% |
| SPY250331P00505000 | 2024-04-30 3:46PM EDT | 505.00 | 23.67 | 22.72 | 26.50 | +1.97 | +9.08% | 10 | 12 | 12.97% |
| SPY250331P00506000 | 2024-04-24 1:26PM EDT | 506.00 | 23.00 | 23.09 | 26.86 | -1.08 | -4.49% | 1 | 4 | 12.88% |
| SPY250331P00507000 | 2024-04-26 10:32AM EDT | 507.00 | 23.17 | 23.47 | 27.24 | 0.00 | - | 1 | 1 | 12.79% |
| SPY250331P00508000 | 2024-04-26 11:35AM EDT | 508.00 | 23.53 | 23.86 | 27.64 | 0.00 | - | 3 | 3 | 12.70% |
| SPY250331P00509000 | 2024-04-29 3:54PM EDT | 509.00 | 23.16 | 24.25 | 28.03 | 0.00 | - | 8 | 10 | 12.61% |
| SPY250331P00510000 | 2024-04-30 10:18AM EDT | 510.00 | 25.30 | 24.65 | 28.42 | +1.49 | +6.26% | 2 | 15 | 12.52% |
| SPY250331P00513000 | 2024-04-18 10:35AM EDT | 513.00 | 29.45 | 25.88 | 29.65 | 0.00 | - | 1 | 11 | 12.24% |
| SPY250331P00514000 | 2024-04-12 3:08PM EDT | 514.00 | 27.42 | 26.31 | 30.08 | 0.00 | - | 3 | 2 | 12.15% |
| SPY250331P00515000 | 2024-04-15 2:26PM EDT | 515.00 | 29.71 | 26.74 | 30.50 | 0.00 | - | 20 | 12 | 12.05% |
| SPY250331P00517000 | 2024-04-30 12:03PM EDT | 517.00 | 27.68 | 27.62 | 31.38 | -5.01 | -15.33% | 1 | 2,000 | 11.87% |
| SPY250331P00518000 | 2024-04-08 10:00AM EDT | 518.00 | 24.95 | 28.11 | 31.83 | 0.00 | - | 9 | 167 | 11.77% |
| SPY250331P00519000 | 2024-04-30 9:57AM EDT | 519.00 | 27.17 | 28.54 | 32.30 | -0.16 | -0.59% | 5 | 8 | 11.68% |
| SPY250331P00520000 | 2024-04-19 10:34AM EDT | 520.00 | 34.49 | 29.04 | 32.77 | 0.00 | - | 1 | 4 | 11.59% |
| SPY250331P00521000 | 2024-04-01 3:32PM EDT | 521.00 | 24.32 | 29.52 | 33.24 | 0.00 | - | - | 4 | 11.50% |
| SPY250331P00522000 | 2024-04-04 11:18AM EDT | 522.00 | 24.67 | 29.99 | 33.71 | 0.00 | - | 1 | 41 | 11.40% |
| SPY250331P00523000 | 2024-04-19 9:31AM EDT | 523.00 | 35.80 | 30.49 | 34.20 | 0.00 | - | 2 | 101 | 11.30% |
| SPY250331P00524000 | 2024-04-08 1:35PM EDT | 524.00 | 26.70 | 30.99 | 34.69 | 0.00 | - | 1 | 1 | 11.20% |
| SPY250331P00525000 | 2024-04-26 3:31PM EDT | 525.00 | 29.77 | 31.49 | 35.19 | 0.00 | - | 1 | 14 | 11.10% |
| SPY250331P00526000 | 2024-04-02 9:50AM EDT | 526.00 | 28.34 | 32.00 | 35.72 | 0.00 | - | - | 2 | 11.02% |
| SPY250331P00527000 | 2024-03-28 3:25PM EDT | 527.00 | 25.54 | 30.72 | 31.65 | 0.00 | - | 1 | 1 | 8.23% |
| SPY250331P00528000 | 2024-04-03 1:41PM EDT | 528.00 | 27.69 | 33.06 | 36.76 | 0.00 | - | 1 | 1 | 10.81% |
| SPY250331P00529000 | 2024-04-03 1:42PM EDT | 529.00 | 27.98 | 33.60 | 37.31 | 0.00 | - | 1 | 1 | 10.72% |
| SPY250331P00530000 | 2024-04-29 9:43AM EDT | 530.00 | 32.22 | 34.14 | 37.85 | 0.00 | - | 1 | 15 | 10.62% |
| SPY250331P00531000 | 2024-04-02 9:50AM EDT | 531.00 | 30.40 | 34.70 | 38.40 | 0.00 | - | - | 1 | 10.52% |
| SPY250331P00532000 | 2024-03-28 3:25PM EDT | 532.00 | 27.42 | 33.17 | 34.28 | 0.00 | - | 1 | 1 | 7.42% |
| SPY250331P00533000 | 2024-04-19 2:43PM EDT | 533.00 | 43.92 | 35.81 | 39.69 | 0.00 | - | 4 | 2 | 10.41% |
| SPY250331P00534000 | 2024-04-03 1:42PM EDT | 534.00 | 30.06 | 36.39 | 40.27 | 0.00 | - | 1 | 1 | 10.31% |
| SPY250331P00537000 | 2024-04-30 11:55AM EDT | 537.00 | 37.47 | 38.21 | 42.09 | -1.04 | -2.70% | 2 | 2 | 10.02% |
| SPY250331P00539000 | 2024-04-23 2:06PM EDT | 539.00 | 39.33 | 39.47 | 43.35 | 0.00 | - | - | 1 | 9.82% |
| SPY250331P00540000 | 2024-04-30 12:11PM EDT | 540.00 | 38.96 | 40.12 | 44.00 | -3.09 | -7.35% | 89 | 4 | 9.73% |
| SPY250331P00541000 | 2024-04-01 3:26PM EDT | 541.00 | 32.43 | 40.77 | 44.65 | 0.00 | - | - | 210 | 9.62% |
| SPY250331P00542000 | 2024-04-01 3:25PM EDT | 542.00 | 32.77 | 41.44 | 45.32 | 0.00 | - | - | 261 | 9.53% |
| SPY250331P00543000 | 2024-04-30 10:47AM EDT | 543.00 | 39.06 | 42.13 | 46.01 | +5.06 | +14.88% | 120 | 428 | 9.44% |
| SPY250331P00544000 | 2024-04-30 11:57AM EDT | 544.00 | 41.60 | 42.82 | 46.70 | +7.87 | +23.33% | 64 | 7 | 9.34% |
| SPY250331P00545000 | 2024-04-30 11:55AM EDT | 545.00 | 42.30 | 43.52 | 47.40 | +2.13 | +5.30% | 135 | 2 | 9.24% |
| SPY250331P00550000 | 2024-04-23 9:56AM EDT | 550.00 | 49.31 | 47.08 | 50.92 | 0.00 | - | 1 | 7 | 8.61% |
| SPY250331P00555000 | 2024-04-09 10:16AM EDT | 555.00 | 41.74 | 51.29 | 54.98 | 0.00 | - | - | 0 | 8.22% |
| SPY250331P00560000 | 2024-04-23 3:24PM EDT | 560.00 | 55.07 | 55.50 | 60.50 | 0.00 | - | - | 1 | 9.31% |
| SPY250331P00565000 | 2024-04-26 2:23PM EDT | 565.00 | 56.29 | 60.50 | 65.50 | 0.00 | - | 8 | 4 | 9.84% |
| SPY250331P00575000 | 2024-04-11 9:36AM EDT | 575.00 | 59.80 | 71.14 | 74.95 | 0.00 | - | - | 0 | 10.20% |
| SPY250331P00580000 | 2024-04-10 1:08PM EDT | 580.00 | 67.75 | 75.50 | 80.50 | 0.00 | - | 2 | 0 | 11.35% |
| SPY250331P00600000 | 2024-04-19 10:21AM EDT | 600.00 | 101.65 | 95.50 | 100.50 | 0.00 | - | 2 | 0 | 13.24% |
| SPY250331P00665000 | 2024-04-22 11:25AM EDT | 665.00 | 168.76 | 160.50 | 165.50 | 0.00 | - | - | 0 | 18.61% |
© 2024 Yahoo. Todos los derechos reservados.