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
499,45+4,29 (+0,87%)
A partir del 03:36PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de diciembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY251219C001500002024-04-19 3:46PM EDT150.00350.72353.45357.670.00-1062.23%
SPY251219C001550002024-01-09 10:30AM EDT155.00320.470.000.000.00-170.00%
SPY251219C001600002024-03-22 3:09PM EDT160.00368.54339.25343.020.00-22952.61%
SPY251219C001650002024-03-15 9:56AM EDT165.00349.97350.61354.310.00-1277.70%
SPY251219C001700002024-02-23 11:25AM EDT170.00345.34355.74359.600.00-23788.96%
SPY251219C001750002024-02-02 4:35PM EDT175.00325.55341.04344.860.00-82674.63%
SPY251219C001800002023-10-27 11:45AM EDT180.00243.25280.14285.000.00-200.00%
SPY251219C001900002023-07-25 2:11PM EDT190.00277.00254.00259.000.00-30310.00%
SPY251219C001950002023-10-31 2:02PM EDT195.00231.76267.09270.970.00-210.00%
SPY251219C002000002024-04-16 9:41AM EDT200.00313.65308.57312.390.00-1056.52%
SPY251219C002050002024-02-21 2:32PM EDT205.00299.10323.98327.840.00-61078.70%
SPY251219C002100002024-04-22 11:06AM EDT210.00296.50299.47303.36-0.60-0.20%12055.17%
SPY251219C002150002024-01-04 2:13PM EDT215.00262.17286.57290.430.00-21644.87%
SPY251219C002200002024-01-12 4:53PM EDT220.00264.56288.89292.730.00-3551.83%
SPY251219C002250002024-03-13 12:26PM EDT225.00301.37296.44300.130.00-14564.51%
SPY251219C002300002024-03-01 2:11PM EDT230.00292.70303.38307.260.00-3574.26%
SPY251219C002350002023-06-09 10:31AM EDT235.00213.50218.00223.000.00-120.00%
SPY251219C002400002024-03-15 1:14PM EDT240.00285.01282.96286.780.00-21261.74%
SPY251219C002450002024-03-25 9:30AM EDT245.00289.12267.98271.850.00-22150.65%
SPY251219C002500002024-04-15 12:32PM EDT250.00275.29263.08266.760.00-113651.37%
SPY251219C002550002023-10-06 3:41PM EDT255.00197.25195.00200.000.00-110.00%
SPY251219C002600002024-02-01 4:07PM EDT260.00242.35264.42268.230.00-9757.64%
SPY251219C002650002024-02-21 3:00PM EDT265.00245.30269.92273.800.00-2564.81%
SPY251219C002700002024-02-21 2:44PM EDT270.00240.92265.45269.330.00-11363.80%
SPY251219C002750002024-04-22 10:59AM EDT275.00238.00240.79244.59+54.50+29.70%15048.22%
SPY251219C002800002024-03-21 11:52AM EDT280.00261.40231.57235.260.00-136143.25%
SPY251219C002850002024-01-12 2:24PM EDT285.00207.41230.89234.730.00-488846.12%
SPY251219C002900002024-02-08 11:18AM EDT290.00224.80237.23241.020.00-15052.39%
SPY251219C002950002024-02-27 2:59PM EDT295.00229.87245.20249.080.00-1360.41%
SPY251219C003000002024-04-19 12:30PM EDT300.00216.00218.72222.360.00-131545.00%
SPY251219C003050002024-04-19 3:57PM EDT305.00212.14214.51218.350.00-21344.68%
SPY251219C003100002024-04-17 12:57PM EDT310.00212.19209.93213.580.00-23243.79%
SPY251219C003150002024-04-19 1:56PM EDT315.00205.74205.86209.610.00-36343.49%
SPY251219C003200002024-04-12 1:44PM EDT320.00213.57201.58205.480.00-25943.05%
SPY251219C003250002024-03-27 12:04PM EDT325.00216.55197.00200.690.00-15842.16%
SPY251219C003300002024-04-12 12:03PM EDT330.00207.64193.08196.880.00-57641.93%
SPY251219C003350002024-02-13 4:34PM EDT335.00180.35201.06204.830.00-14149.05%
SPY251219C003400002024-04-17 3:21PM EDT340.00188.70184.25188.010.00-14240.61%
SPY251219C003450002024-02-02 3:03PM EDT345.00174.25189.65193.460.00-13145.98%
SPY251219C003500002024-04-17 11:43AM EDT350.00179.27175.92179.640.00-268439.61%
SPY251219C003550002024-04-18 9:35AM EDT355.00173.40171.48175.280.00-14238.99%
SPY251219C003600002024-03-07 12:19PM EDT360.00180.10184.47188.260.00-459648.21%
SPY251219C003650002024-04-19 11:55AM EDT365.00162.41162.97166.730.00-13537.84%
SPY251219C003700002024-04-19 10:09AM EDT370.00159.73159.01162.710.00-111337.41%
SPY251219C003750002024-04-03 9:30AM EDT375.00172.63154.55158.250.00-218536.72%
SPY251219C003800002024-04-16 9:30AM EDT380.00155.74150.24154.210.00-190336.26%
SPY251219C003850002024-04-19 1:11PM EDT385.00146.00146.34150.070.00-643335.74%
SPY251219C003900002024-04-09 2:57PM EDT390.00157.30142.19145.970.00-451,29535.23%
SPY251219C003950002024-04-22 2:57PM EDT395.00138.39138.17141.89-2.11-1.50%491,09534.72%
SPY251219C004000002024-04-22 2:57PM EDT400.00136.86133.89137.58+4.86+3.68%132,92934.09%
SPY251219C004050002024-04-22 2:57PM EDT405.00130.39130.12133.82-1.36-1.03%71,24233.73%
SPY251219C004100002024-04-19 1:31PM EDT410.00125.37126.15129.830.00-11,99733.25%
SPY251219C004150002024-04-15 10:32AM EDT415.00135.91122.01125.810.00-31,32632.74%
SPY251219C004200002024-04-09 3:28PM EDT420.00135.75118.51122.010.00-288032.32%
SPY251219C004250002024-04-22 2:57PM EDT425.00114.78114.75118.27-11.25-8.93%41,51331.92%
SPY251219C004300002024-04-16 2:00PM EDT430.00117.05110.56114.390.00-51,77931.45%
SPY251219C004350002024-04-19 2:59PM EDT435.00102.88106.79110.440.00-52,27730.93%
SPY251219C004400002024-04-19 1:40PM EDT440.00102.46103.03106.630.00-11,68730.46%
SPY251219C004450002024-04-17 3:27PM EDT445.00100.8199.34102.930.00-41,87630.03%
SPY251219C004500002024-04-19 3:31PM EDT450.0095.0095.6899.140.00-36,54629.55%
SPY251219C004550002024-04-19 11:43AM EDT455.0091.7591.9795.090.00-426,53328.95%
SPY251219C004600002024-04-19 1:54PM EDT460.0088.8588.5091.780.00-192728.65%
SPY251219C004650002024-04-22 9:30AM EDT465.0085.1884.9888.17-14.50-14.55%31,58628.20%
SPY251219C004700002024-04-19 1:31PM EDT470.0081.3781.1884.520.00-13,38727.73%
SPY251219C004750002024-04-22 2:43PM EDT475.0080.0078.1081.12+0.04+0.05%51,84127.34%
SPY251219C004800002024-04-18 9:49AM EDT480.0077.3074.7177.640.00-21,54226.90%
SPY251219C004850002024-04-22 12:33PM EDT485.0070.8071.3174.15-12.59-15.10%51,16626.44%
SPY251219C004900002024-04-19 2:46PM EDT490.0066.0867.8270.600.00-8377025.95%
SPY251219C004950002024-04-22 11:20AM EDT495.0063.1464.9167.73-0.29-0.46%484125.70%
SPY251219C005000002024-04-22 3:07PM EDT500.0063.7661.4664.09+4.01+6.71%162,23025.13%
SPY251219C005050002024-04-18 12:51PM EDT505.0061.2558.3860.930.00-11,08624.73%
SPY251219C005100002024-04-22 11:58AM EDT510.0054.7755.6358.23+0.53+0.98%11,32324.49%
SPY251219C005150002024-04-22 11:46AM EDT515.0051.3652.6755.19-1.64-3.09%1085124.10%
SPY251219C005200002024-04-19 1:55PM EDT520.0050.4750.2652.220.00-11,76623.71%
SPY251219C005250002024-04-22 12:33PM EDT525.0046.1946.8749.14+0.84+1.85%131,38723.25%
SPY251219C005300002024-04-19 11:35AM EDT530.0044.4543.9746.140.00-583722.80%
SPY251219C005350002024-04-19 3:49PM EDT535.0040.2441.4743.570.00-1362522.50%
SPY251219C005400002024-04-22 11:49AM EDT540.0037.7338.9440.95+0.01+0.03%576222.15%
SPY251219C005450002024-04-22 3:06PM EDT545.0037.3937.0137.85+2.30+6.55%662221.58%
SPY251219C005500002024-04-22 2:08PM EDT550.0035.5334.4335.29+2.72+8.29%122,25221.20%
SPY251219C005550002024-04-22 3:06PM EDT555.0032.5631.9932.83+1.98+6.47%663820.83%
SPY251219C005600002024-04-22 1:44PM EDT560.0029.9429.7130.77+0.02+0.07%342,14420.59%
SPY251219C005650002024-04-22 12:35PM EDT565.0026.5727.8728.61-1.88-6.61%162320.28%
SPY251219C005700002024-04-22 10:42AM EDT570.0024.6025.4926.40-0.86-3.38%150819.91%
SPY251219C005750002024-04-22 3:01PM EDT575.0024.1723.5224.31+0.22+0.92%328819.56%
SPY251219C005800002024-04-18 3:52PM EDT580.0022.6021.8122.630.00-2430819.36%
SPY251219C005850002024-04-19 3:12PM EDT585.0020.4419.8820.69+1.38+7.24%33,10419.01%
SPY251219C005900002024-04-19 12:14PM EDT590.0017.5718.2319.000.00-2784918.73%
SPY251219C005950002024-04-17 1:01PM EDT595.0017.7016.8117.580.00-227118.54%
SPY251219C006000002024-04-22 1:54PM EDT600.0016.0215.3016.07+1.42+9.73%43,90818.28%
SPY251219C006050002024-04-17 2:37PM EDT605.0015.2613.9314.690.00-1154018.04%
SPY251219C006100002024-04-19 3:13PM EDT610.0012.0912.6413.370.00-712117.80%
SPY251219C006150002024-04-22 12:21PM EDT615.0011.5311.3612.08+0.21+1.86%116817.53%
SPY251219C006200002024-04-22 11:09AM EDT620.009.7510.2910.98-0.39-3.85%345717.32%
SPY251219C006250002024-04-22 11:06AM EDT625.009.769.3710.05+0.49+5.29%16350817.18%
SPY251219C006300002024-04-22 2:04PM EDT630.008.968.469.13+0.66+7.95%116217.01%
SPY251219C006350002024-04-19 3:17PM EDT635.007.477.658.280.00-16216.84%
SPY251219C006400002024-04-19 3:17PM EDT640.006.756.857.490.00-36616.68%
SPY251219C006450002024-04-19 3:17PM EDT645.006.106.206.710.00-115416.48%
SPY251219C006500002024-04-22 1:07PM EDT650.005.525.546.13+0.22+4.15%3695,47616.39%
SPY251219C006550002024-04-22 11:24AM EDT655.004.725.055.54-0.54-10.27%448416.27%
SPY251219C006600002024-04-19 12:19PM EDT660.004.534.454.960.00-21,45616.11%
SPY251219C006650002024-04-15 9:56AM EDT665.006.653.974.490.00-213416.01%
SPY251219C006700002024-04-19 12:24PM EDT670.003.663.564.050.00-216215.91%
SPY251219C006750002024-04-18 2:05PM EDT675.003.603.233.650.00-17115.82%
SPY251219C006800002024-04-12 2:23PM EDT680.004.522.903.310.00-14015.75%
SPY251219C006850002024-04-18 12:27PM EDT685.003.102.613.000.00-1868815.68%
SPY251219C006900002024-04-19 12:24PM EDT690.002.452.352.740.00-35715.65%
SPY251219C006950002024-04-03 12:38PM EDT695.004.202.112.450.00-101415.55%
SPY251219C007000002024-04-22 12:30PM EDT700.002.151.912.26-0.15-6.52%1627415.56%
SPY251219C007050002024-04-18 2:30PM EDT705.002.031.712.040.00-11315.50%
SPY251219C007100002024-04-19 12:27PM EDT710.001.691.571.880.00-33815.51%
SPY251219C007150002024-04-16 11:50AM EDT715.002.001.421.720.00-12115.49%
SPY251219C007200002024-04-15 3:42PM EDT720.001.901.271.560.00-32415.46%
SPY251219C007250002024-04-11 3:08PM EDT725.002.381.171.450.00-41815.49%
SPY251219C007300002024-04-16 10:02AM EDT730.001.551.051.330.00-212515.49%
SPY251219C007350002024-04-11 3:05PM EDT735.001.960.961.230.00-826115.51%
SPY251219C007400002024-03-25 3:23PM EDT740.001.980.881.140.00-199915.53%
SPY251219C007450002024-04-15 1:20PM EDT745.001.280.811.050.00-14615.54%
SPY251219C007500002024-04-19 12:18PM EDT750.000.850.740.980.00-1021815.58%
SPY251219C007550002024-04-19 12:16PM EDT755.000.670.680.910.00-2915.61%
SPY251219C007600002024-04-11 1:20PM EDT760.001.210.620.840.00-132615.63%
SPY251219C007650002024-04-19 1:30PM EDT765.000.700.570.780.00-106615.66%
SPY251219C007700002024-04-19 10:05AM EDT770.000.620.530.730.00-25715.71%
SPY251219C007750002024-04-22 12:46PM EDT775.000.570.480.68-0.05-8.06%11515.74%
SPY251219C007800002024-04-19 1:50PM EDT780.000.540.440.640.00-204715.79%
SPY251219C007850002024-04-22 1:43PM EDT785.000.460.400.60-0.08-14.81%63815.84%
Opciones de ventapara19 de diciembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY251219P001500002024-04-22 2:25PM EDT150.000.620.620.71-0.09-12.68%621,01642.41%
SPY251219P001550002024-04-22 1:27PM EDT155.000.730.600.75-0.12-14.12%10216141.63%
SPY251219P001600002024-04-19 12:30PM EDT160.000.810.640.800.00-1051240.92%
SPY251219P001650002024-01-23 5:12PM EDT165.000.520.730.920.00-21340.70%
SPY251219P001700002024-04-04 2:32PM EDT170.000.860.730.900.00-12339.53%
SPY251219P001750002024-04-16 11:00AM EDT175.001.020.780.940.00-112838.78%
SPY251219P001800002024-04-12 2:36PM EDT180.001.060.831.000.00-135138.16%
SPY251219P001850002024-04-05 10:34AM EDT185.001.050.891.060.00-13837.54%
SPY251219P001900002024-01-29 11:51AM EDT190.001.201.031.180.00-32537.21%
SPY251219P001950002024-03-04 1:38PM EDT195.001.131.011.310.00-53536.89%
SPY251219P002000002024-04-22 1:45PM EDT200.001.181.161.24-0.20-14.49%444,41035.66%
SPY251219P002050002024-04-16 9:53AM EDT205.001.601.131.320.00-120435.13%
SPY251219P002100002024-04-08 2:35PM EDT210.001.311.251.380.00-11434.50%
SPY251219P002150002024-04-09 3:59PM EDT215.001.521.281.470.00-508134.00%
SPY251219P002200002024-04-05 11:26AM EDT220.001.681.361.540.00-234933.42%
SPY251219P002250002024-04-09 1:31PM EDT225.001.721.451.640.00-11753232.94%
SPY251219P002300002024-02-21 2:12PM EDT230.001.941.641.910.00-14733.00%
SPY251219P002350002024-04-05 1:45PM EDT235.001.961.621.820.00-331431.90%
SPY251219P002400002024-04-16 2:06PM EDT240.002.151.731.930.00-410531.43%
SPY251219P002450002024-02-28 1:00PM EDT245.002.021.842.160.00-13131.28%
SPY251219P002500002024-04-19 11:57AM EDT250.002.341.932.140.00-253830.45%
SPY251219P002550002024-01-03 11:50AM EDT255.003.602.412.930.00-26531.55%
SPY251219P002600002024-04-22 10:05AM EDT260.002.432.162.38-0.25-9.33%19829.51%
SPY251219P002650002024-01-18 10:47AM EDT265.003.502.612.960.00-24430.04%
SPY251219P002700002024-04-22 1:18PM EDT270.002.602.422.60-0.35-11.86%175928.51%
SPY251219P002750002024-04-11 12:53PM EDT275.002.862.562.800.00-240128.19%
SPY251219P002800002024-04-19 3:13PM EDT280.003.322.722.970.00-11,07127.79%
SPY251219P002850002024-04-19 12:34PM EDT285.003.552.883.120.00-234427.34%
SPY251219P002900002024-04-09 2:57PM EDT290.003.373.053.310.00-3535126.96%
SPY251219P002950002024-04-22 10:25AM EDT295.003.613.213.48-0.10-2.70%272,40526.53%
SPY251219P003000002024-04-22 2:41PM EDT300.003.553.453.65-0.58-14.04%384,01026.10%
SPY251219P003050002024-04-22 2:57PM EDT305.003.853.593.88-0.44-10.26%4979625.74%
SPY251219P003100002024-04-17 9:35AM EDT310.004.303.824.100.00-182225.36%
SPY251219P003150002024-04-22 9:41AM EDT315.004.704.014.32+0.32+7.31%479324.97%
SPY251219P003200002024-04-22 12:15PM EDT320.004.684.234.58-0.59-11.20%42,14924.61%
SPY251219P003250002024-04-19 9:59AM EDT325.005.254.494.820.00-11,05124.22%
SPY251219P003300002024-04-15 2:12PM EDT330.005.704.735.060.00-32,03123.82%
SPY251219P003350002024-04-11 3:35PM EDT335.005.134.995.340.00-687923.45%
SPY251219P003400002024-04-19 2:59PM EDT340.006.675.315.670.00-71,63923.13%
SPY251219P003450002024-04-18 11:20AM EDT345.006.265.595.980.00-31,51722.76%
SPY251219P003500002024-04-22 2:22PM EDT350.006.005.946.35-1.10-15.49%12,40422.45%
SPY251219P003550002024-03-28 10:01AM EDT355.006.106.266.680.00-13,48622.07%
SPY251219P003600002024-04-12 9:53AM EDT360.006.906.647.060.00-15,52821.73%
SPY251219P003650002024-04-17 2:46PM EDT365.007.826.987.430.00-102,51421.37%
SPY251219P003700002024-04-19 10:12AM EDT370.008.447.417.870.00-11,50921.05%
SPY251219P003750002024-04-18 3:43PM EDT375.008.918.048.330.00-13,10620.73%
SPY251219P003800002024-04-22 11:52AM EDT380.009.118.528.80-0.69-7.04%62,36920.40%
SPY251219P003850002024-04-17 2:49PM EDT385.0010.219.039.320.00-1086620.09%
SPY251219P003900002024-04-19 9:33AM EDT390.0010.309.529.800.00-16,61119.73%
SPY251219P003950002024-04-19 3:04PM EDT395.0011.6710.0710.360.00-21,12519.41%
SPY251219P004000002024-04-19 3:53PM EDT400.0012.1010.7111.020.00-310,83819.14%
SPY251219P004050002024-04-22 3:14PM EDT405.0011.1811.2511.55-1.27-10.20%588218.76%
SPY251219P004100002024-04-22 11:58AM EDT410.0012.6911.9112.22-0.50-3.79%81,09918.45%
SPY251219P004150002024-04-22 2:57PM EDT415.0012.5412.6112.92-0.91-6.77%3891018.14%
SPY251219P004200002024-04-19 3:58PM EDT420.0015.0013.2913.600.00-383,90717.80%
SPY251219P004250002024-04-19 12:14PM EDT425.0014.0014.0714.40-1.91-12.01%25,39617.50%
SPY251219P004300002024-04-19 9:43AM EDT430.0016.1014.9515.270.00-199917.21%
SPY251219P004350002024-04-22 12:18PM EDT435.0016.4315.7416.09-0.57-3.35%372316.88%
SPY251219P004400002024-04-22 12:19PM EDT440.0017.3416.5916.96-1.36-7.27%521,92116.54%
SPY251219P004450002024-04-22 3:01PM EDT445.0017.7217.5217.94-2.28-11.40%2774516.24%
SPY251219P004500002024-04-22 1:40PM EDT450.0018.7018.5018.91-1.82-8.87%88,13015.91%
SPY251219P004550002024-04-19 11:43AM EDT455.0020.9519.5219.92-0.46-2.15%54,86515.56%
SPY251219P004600002024-04-18 1:17PM EDT460.0022.1220.6221.07+0.12+0.55%32,18915.26%
SPY251219P004650002024-04-22 12:19PM EDT465.0022.7321.9222.24-0.03-0.13%222,44514.93%
SPY251219P004700002024-04-22 12:19PM EDT470.0023.9923.1323.48-1.08-4.31%2775514.60%
SPY251219P004750002024-04-19 2:31PM EDT475.0025.9724.4124.76-1.05-3.89%492714.26%
SPY251219P004800002024-04-22 9:32AM EDT480.0027.3625.6026.09-0.98-3.46%303,95613.91%
SPY251219P004850002024-04-22 9:32AM EDT485.0028.8427.0127.52+0.59+2.09%71,37913.56%
SPY251219P004900002024-04-22 1:54PM EDT490.0028.4728.6329.24-3.11-9.85%1714,57513.29%
SPY251219P004950002024-04-19 3:43PM EDT495.0032.1330.1630.78-1.87-5.50%51,17512.92%
SPY251219P005000002024-04-22 2:34PM EDT500.0031.5631.9432.38-3.69-10.47%1610,68112.52%
SPY251219P005050002024-04-18 11:29AM EDT505.0035.7333.7234.18+2.09+6.21%38,58212.16%
SPY251219P005100002024-04-22 12:02PM EDT510.0037.2335.5736.26-1.61-4.15%141,12011.85%
SPY251219P005150002024-04-19 3:19PM EDT515.0041.1737.3338.070.00-53,17011.39%
SPY251219P005200002024-04-19 3:18PM EDT520.0043.5139.3239.880.00-48,73610.87%
SPY251219P005250002024-04-22 3:01PM EDT525.0041.8941.7242.42-2.11-4.80%52,22710.58%
SPY251219P005300002024-04-22 11:56AM EDT530.0046.6242.9445.26+0.72+1.57%53,69210.35%
SPY251219P005350002024-04-11 2:22PM EDT535.0039.0745.5748.040.00-96410.02%
SPY251219P005400002024-04-22 9:34AM EDT540.0050.4848.4051.00+2.78+5.83%10409.70%
SPY251219P005450002024-04-15 12:45PM EDT545.0048.3950.8153.640.00-48189.12%
SPY251219P005500002024-04-22 2:24PM EDT550.0055.2853.8056.62-1.24-2.19%3838.59%
SPY251219P005550002024-04-19 11:23AM EDT555.0060.8957.4460.190.00-29208.24%
SPY251219P005600002024-04-22 11:18AM EDT560.0065.5060.8764.01+5.10+8.44%141,6767.91%
SPY251219P005650002024-04-15 10:40AM EDT565.0058.1864.4967.770.00-42717.37%
SPY251219P005700002024-04-18 11:21AM EDT570.0067.3768.1571.750.00-32326.73%
SPY251219P005750002024-04-10 1:24PM EDT575.0062.2672.4376.010.00-21665.98%
SPY251219P005800002024-03-22 10:39AM EDT580.0061.4582.9886.750.00-104211.35%
SPY251219P005850002024-03-18 3:32PM EDT585.0070.9582.6386.310.00-4857.11%
SPY251219P005900002024-03-15 12:52PM EDT590.0081.5077.4780.780.00-200.00%
SPY251219P005950002024-02-26 3:45PM EDT595.0088.1870.8173.430.00-200.00%
SPY251219P006000002024-04-15 2:01PM EDT600.0094.0096.88101.270.00-107.94%
SPY251219P006050002024-03-18 3:40PM EDT605.0091.35102.62106.310.00-208.30%
SPY251219P006100002023-11-02 12:25PM EDT610.00181.01149.38153.250.00-2030.83%
SPY251219P006150002023-10-09 3:32PM EDT615.00182.81175.50180.500.00-2040.21%
SPY251219P006250002023-08-15 11:46AM EDT625.00179.98173.00178.000.00-1036.23%
SPY251219P006300002023-02-02 4:15PM EDT630.00215.27223.50228.500.00--053.59%
SPY251219P006450002023-11-27 12:18PM EDT645.00190.51166.00171.000.00--026.61%
SPY251219P006500002023-11-30 5:13PM EDT650.00193.25172.50176.060.00-50027.05%
SPY251219P006650002023-12-07 11:21AM EDT665.00208.09194.50197.860.00-6031.32%
SPY251219P006700002023-07-21 4:06PM EDT670.00217.00231.00236.000.00-2045.47%
SPY251219P006800002023-12-08 10:40AM EDT680.00223.32209.50214.500.00-5033.23%
SPY251219P006850002023-12-15 11:07AM EDT685.00215.62206.00211.000.00-8029.73%
SPY251219P007000002024-03-07 3:57PM EDT700.00183.11179.75183.550.00--00.00%
SPY251219P007500002024-02-29 12:51PM EDT750.00243.54224.00229.000.00--00.00%