Mercados españoles cerrados en 2 hrs 1 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
523,21+0,04 (+0,01%)
A partir del 10:29AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240328C002750002024-03-27 2:17PM EDT275.00245.40247.97248.380.00-329406485.94%
SPY240328C002800002024-03-26 9:37AM EDT280.00241.32242.74243.250.00-2116412.50%
SPY240328C002850002024-03-27 9:33AM EDT285.00236.37237.94238.390.00-2555463.67%
SPY240328C002900002024-03-26 9:37AM EDT290.00231.41232.95233.480.00-2111343.75%
SPY240328C002950002024-03-27 9:31AM EDT295.00226.52227.75228.300.00-4147408.59%
SPY240328C003000002024-03-28 10:09AM EDT300.00223.25222.80223.37+3.60+1.64%170421.88%
SPY240328C003050002024-03-26 9:57AM EDT305.00216.40217.94218.500.00-15134328.13%
SPY240328C003100002024-03-26 9:33AM EDT310.00211.46212.94213.480.00-252293.75%
SPY240328C003150002024-03-15 3:08PM EDT315.00195.79207.86208.470.00-21410.55%
SPY240328C003200002024-03-26 2:56PM EDT320.00201.10202.94203.480.00-61275.00%
SPY240328C003250002024-03-27 9:50AM EDT325.00196.57197.82198.380.00-228368.36%
SPY240328C003300002024-03-27 10:26AM EDT330.00189.84192.92193.460.00-104103374.22%
SPY240328C003350002024-03-27 9:31AM EDT335.00186.58187.80188.350.00-398235339.84%
SPY240328C003400002024-03-27 10:26AM EDT340.00179.84182.76183.320.00-5025321.09%
SPY240328C003450002024-03-27 10:39AM EDT345.00175.21177.81178.320.00-231310.94%
SPY240328C003500002024-03-28 9:32AM EDT350.00172.87172.92173.47+3.07+1.81%62147332.81%
SPY240328C003550002024-03-11 3:13PM EDT355.00156.52167.97168.450.00-40218.75%
SPY240328C003600002024-03-27 10:27AM EDT360.00159.91162.96163.590.00-5027267.19%
SPY240328C003640002023-12-08 3:30PM EDT364.00100.610.000.000.00-200.00%
SPY240328C003650002024-03-27 10:27AM EDT365.00154.87157.80158.320.00-5026272.27%
SPY240328C003700002024-03-27 10:28AM EDT370.00149.87152.82153.330.00-200100265.63%
SPY240328C003750002024-03-27 10:26AM EDT375.00144.94147.82148.340.00-20258.59%
SPY240328C003800002024-03-14 2:06PM EDT380.00134.75142.73143.260.00-40225.78%
SPY240328C003850002024-01-25 2:19PM EDT385.00104.56123.62124.140.00-9710.00%
SPY240328C003900002024-03-14 11:58AM EDT390.00124.99132.76133.330.00-10228.91%
SPY240328C003910002024-03-14 11:00AM EDT391.00123.65131.81132.350.00-10231.06%
SPY240328C003920002024-03-14 11:00AM EDT392.00122.67130.81131.360.00-10231.25%
SPY240328C003930002024-03-21 9:35AM EDT393.00130.54129.96130.470.00-11175.00%
SPY240328C003940002024-03-14 10:59AM EDT394.00120.56128.98129.580.00-10209.38%
SPY240328C003950002024-03-22 11:27AM EDT395.00127.09127.82128.330.00-11219.92%
SPY240328C003960002024-01-02 4:08PM EDT396.0080.3494.5098.150.00-3940.00%
SPY240328C003970002024-03-18 2:38PM EDT397.00118.13125.95126.480.00-108168.75%
SPY240328C003980002024-03-12 3:08PM EDT398.00119.06124.75125.320.00-40212.50%
SPY240328C004000002024-03-28 10:07AM EDT400.00123.53122.95123.44+3.24+2.69%1214228.52%
SPY240328C004010002023-12-21 12:59PM EDT401.0076.5485.2385.840.00-342160.00%
SPY240328C004020002024-01-03 11:53AM EDT402.0072.9394.8595.360.00-41360.00%
SPY240328C004030002024-01-29 4:39PM EDT403.0091.22103.39103.910.00-22110.00%
SPY240328C004040002024-03-12 2:39PM EDT404.00112.61118.94119.450.00-1000222.27%
SPY240328C004050002024-03-05 2:44PM EDT405.00103.00117.96118.470.00-10156.25%
SPY240328C004060002024-01-16 12:00PM EDT406.0074.0795.1895.650.00-2140.00%
SPY240328C004070002023-12-21 1:00PM EDT407.0070.3679.3779.970.00-54320.00%
SPY240328C004080002023-12-21 2:22PM EDT408.0068.9878.3978.990.00-24120.00%
SPY240328C004090002023-12-21 1:00PM EDT409.0068.6777.4178.010.00-1460.00%
SPY240328C004100002024-03-15 9:37AM EDT410.00101.47112.93113.480.00-1250.00%
SPY240328C004110002024-01-26 10:32AM EDT411.0080.8097.7598.260.00-1160.00%
SPY240328C004120002024-02-05 12:53PM EDT412.0082.9499.06100.280.00-21870.00%
SPY240328C004130002023-12-29 4:47PM EDT413.0068.7081.2281.780.00-16760.00%
SPY240328C004140002024-03-21 2:06PM EDT414.00109.30108.81109.360.00-11191.80%
SPY240328C004150002024-03-28 9:40AM EDT415.00107.99107.94108.48-0.25-0.23%210137.50%
SPY240328C004160002024-03-28 9:45AM EDT416.00107.42106.95107.57+28.01+35.27%542166.80%
SPY240328C004170002024-01-31 12:00PM EDT417.0073.490.000.000.00-11,8900.00%
SPY240328C004180002024-03-27 11:19AM EDT418.00105.12104.94105.48+3.08+3.02%114131.25%
SPY240328C004190002024-01-09 2:48PM EDT419.0060.5081.6882.080.00-2240.00%
SPY240328C004200002024-03-27 9:38AM EDT420.00103.41102.81103.36+1.87+1.84%220181.25%
SPY240328C004210002024-03-20 3:17PM EDT421.0099.66101.77102.290.00-21166.80%
SPY240328C004220002024-03-07 11:59AM EDT422.0092.80100.76101.320.00-10171.09%
SPY240328C004230002024-03-21 10:11AM EDT423.00100.9499.76100.290.00-63163.67%
SPY240328C004240002024-03-27 3:36PM EDT424.0097.2998.9499.470.00-2150.00%
SPY240328C004250002024-03-28 10:05AM EDT425.0098.5097.9498.49+2.50+2.60%118129.69%
SPY240328C004260002024-03-14 1:28PM EDT426.0087.4196.9297.520.00-40132.81%
SPY240328C004270002024-03-14 1:28PM EDT427.0086.4295.9896.500.00-80142.97%
SPY240328C004280002024-03-20 3:12PM EDT428.0092.4294.7595.280.00-12153.13%
SPY240328C004290002024-03-01 2:45PM EDT429.0084.4093.9494.470.00-6050.00%
SPY240328C004300002024-03-27 3:32PM EDT430.0091.0092.7493.260.00-413144.92%
SPY240328C004310002024-03-25 3:35PM EDT431.0089.7991.8092.330.00-21157.81%
SPY240328C004320002024-03-25 3:07PM EDT432.0089.0290.8191.360.00-21160.55%
SPY240328C004330002024-03-25 3:06PM EDT433.0088.0989.9490.480.00-63112.50%
SPY240328C004340002024-03-25 3:07PM EDT434.0087.0088.7689.280.00-42143.75%
SPY240328C004350002024-03-27 2:18PM EDT435.0085.6087.8188.370.00-6215156.64%
SPY240328C004360002024-03-25 3:06PM EDT436.0085.0886.9487.480.00-21109.38%
SPY240328C004370002024-03-26 10:51AM EDT437.0084.4285.7686.310.00-21144.53%
SPY240328C004380002024-03-26 10:51AM EDT438.0083.4284.8585.340.00-63147.66%
SPY240328C004390002024-03-26 10:51AM EDT439.0082.3983.9784.590.00-226135.94%
SPY240328C004400002024-03-27 10:42AM EDT440.0080.3182.9483.470.00-14550.00%
SPY240328C004410002024-03-15 2:10PM EDT441.0082.4481.7382.27+12.74+18.28%12130.47%
SPY240328C004420002024-03-15 1:27PM EDT442.0068.5080.9481.460.00-13153.91%
SPY240328C004430002024-03-08 4:43PM EDT443.0069.5679.9480.480.00-1098.44%
SPY240328C004440002024-03-08 11:07AM EDT444.0074.5778.9479.470.00-1150.00%
SPY240328C004450002024-03-27 3:33PM EDT445.0076.1977.7878.350.00-231137.11%
SPY240328C004460002024-03-26 11:34AM EDT446.0075.5976.7477.280.00-25124.61%
SPY240328C004470002024-03-26 11:50AM EDT447.0074.5575.8176.330.00-24131.25%
SPY240328C004480002024-03-26 11:32AM EDT448.0073.5774.8075.330.00-26129.69%
SPY240328C004490002024-03-26 12:57PM EDT449.0072.2673.7874.360.00-210131.64%
SPY240328C004500002024-03-28 9:34AM EDT450.0072.9772.8073.32+0.76+1.05%124125.00%
SPY240328C004510002024-03-27 3:20PM EDT451.0069.0671.8372.340.00-28125.98%
SPY240328C004520002024-03-26 12:26PM EDT452.0069.3170.7671.330.00-42123.05%
SPY240328C004530002024-03-26 11:50AM EDT453.0068.5869.8170.340.00-63122.66%
SPY240328C004540002024-03-26 11:31AM EDT454.0067.5568.9569.490.00-2194.53%
SPY240328C004550002024-03-27 3:53PM EDT455.0067.6067.9468.480.00-23684.38%
SPY240328C004560002024-03-27 1:58PM EDT456.0064.2466.9767.470.00-2392.19%
SPY240328C004570002024-03-26 12:41PM EDT457.0064.2765.9766.560.00-83104.69%
SPY240328C004580002024-03-26 12:43PM EDT458.0063.3264.9465.480.00-22681.25%
SPY240328C004590002024-03-26 11:50AM EDT459.0062.5863.9464.540.00-2196.09%
SPY240328C004600002024-03-27 3:01PM EDT460.0060.3762.9463.480.00-2058378.13%
SPY240328C004610002024-03-26 12:57PM EDT461.0060.2761.8062.350.00-62110.74%
SPY240328C004620002024-03-28 9:39AM EDT462.0061.0960.9761.46+2.47+4.21%21281.25%
SPY240328C004630002024-03-26 12:26PM EDT463.0058.3259.9460.480.00-6375.00%
SPY240328C004640002024-03-25 1:31PM EDT464.0056.9158.9459.490.00-8878.13%
SPY240328C004650002024-03-26 3:37PM EDT465.0055.1157.7558.280.00-56695.31%
SPY240328C004660002024-03-26 12:41PM EDT466.0055.2856.8357.360.00-42103.32%
SPY240328C004670002024-03-13 12:43PM EDT467.0049.8055.8356.400.00-60105.27%
SPY240328C004680002024-03-15 2:35PM EDT468.0042.8654.8255.380.00-1012101.95%
SPY240328C004690002024-03-26 11:50AM EDT469.0052.5553.9454.480.00-2167.19%
SPY240328C004700002024-03-27 2:47PM EDT470.0050.6052.9353.460.00-3174104.49%
SPY240328C004710002024-03-21 4:00PM EDT471.0051.7851.9452.460.00-6104102.73%
SPY240328C004720002024-03-22 11:30AM EDT472.0050.2650.7451.300.00-1687.30%
SPY240328C004730002024-03-27 9:47AM EDT473.0048.6049.9450.490.00-2267.19%
SPY240328C004740002024-03-20 2:05PM EDT474.0045.0948.9349.470.00-71998.05%
SPY240328C004750002024-03-27 4:08PM EDT475.0048.3747.9748.570.00-1434778.52%
SPY240328C004760002024-03-21 2:53PM EDT476.0046.9546.8147.330.00-11184.18%
SPY240328C004770002024-03-27 10:43AM EDT477.0043.0845.7546.280.00-9037276.95%
SPY240328C004780002024-03-15 2:26PM EDT478.0032.9144.9645.470.00-3373560.16%
SPY240328C004790002024-03-15 9:48AM EDT479.0032.5043.8144.320.00-454478.32%
SPY240328C004800002024-03-28 9:38AM EDT480.0042.9742.9443.48-0.43-0.99%22,63554.69%
SPY240328C004810002024-03-28 9:30AM EDT481.0042.2141.9842.47+2.98+7.60%161760.94%
SPY240328C004820002024-03-26 12:34PM EDT482.0039.3940.8141.340.00-141,50275.29%
SPY240328C004830002024-03-27 3:40PM EDT483.0039.0139.7240.270.00-51,00966.41%
SPY240328C004840002024-03-27 10:57AM EDT484.0035.9738.9439.470.00-20677880.37%
SPY240328C004850002024-03-27 2:50PM EDT485.0038.4537.7438.26+2.99+8.43%21,83362.11%
SPY240328C004860002024-03-27 3:34PM EDT486.0035.1136.8237.330.00-1271,48367.97%
SPY240328C004870002024-03-28 9:37AM EDT487.0036.3635.7936.36+1.29+3.68%81,04968.56%
SPY240328C004880002024-03-27 3:35PM EDT488.0033.1934.9535.470.00-71,51873.24%
SPY240328C004890002024-03-27 3:35PM EDT489.0032.1233.9434.460.00-1291271.00%
SPY240328C004900002024-03-28 9:40AM EDT490.0033.1532.9733.48+2.00+6.42%83,22170.12%
SPY240328C004910002024-03-28 9:40AM EDT491.0032.4431.8132.32+1.94+6.36%25,55959.08%
SPY240328C004920002024-03-28 10:14AM EDT492.0031.0930.7931.31+1.51+5.08%17571856.64%
SPY240328C004930002024-03-27 3:34PM EDT493.0028.1229.7730.320.00-778455.86%
SPY240328C004940002024-03-27 3:49PM EDT494.0028.0828.9429.460.00-2731,44662.01%
SPY240328C004950002024-03-27 3:39PM EDT495.0026.9527.9528.480.00-932,38161.13%
SPY240328C004960002024-03-28 9:37AM EDT496.0026.8726.8027.33+0.51+1.93%2501,32751.66%
SPY240328C004970002024-03-28 9:41AM EDT497.0026.4525.9626.59+1.91+7.78%51,07861.52%
SPY240328C004980002024-03-28 9:44AM EDT498.0025.3824.9425.46+1.96+8.37%22,39754.83%
SPY240328C004990002024-03-28 9:47AM EDT499.0024.5223.9724.42+2.36+10.65%1261,01051.37%
SPY240328C005000002024-03-28 9:39AM EDT500.0023.4922.8423.28+2.50+11.91%77,08741.60%
SPY240328C005010002024-03-27 3:19PM EDT501.0019.0621.7622.270.00-71,88039.06%
SPY240328C005020002024-03-28 9:42AM EDT502.0021.2421.1221.46+1.07+5.30%596047.56%
SPY240328C005030002024-03-27 3:46PM EDT503.0019.2719.9620.470.00-5789446.05%
SPY240328C005040002024-03-28 10:02AM EDT504.0019.7018.8019.26+1.48+8.12%548833.59%
SPY240328C005050002024-03-28 9:34AM EDT505.0017.9117.6918.26-0.64-3.45%1510,33032.03%
SPY240328C005060002024-03-27 4:12PM EDT506.0016.7416.8717.40-0.73-4.18%11,57137.99%
SPY240328C005070002024-03-28 10:07AM EDT507.0016.4615.9416.470.00-11,92938.53%
SPY240328C005080002024-03-27 3:58PM EDT508.0014.9714.9415.340.00-656,12831.93%
SPY240328C005090002024-03-27 3:50PM EDT509.0013.7813.9414.44+0.14+1.03%51,78733.79%
SPY240328C005100002024-03-28 10:09AM EDT510.0013.1513.1513.49-0.13-0.97%8113,85933.30%
SPY240328C005110002024-03-27 3:54PM EDT511.0011.7011.8912.25-0.19-1.60%14,57222.07%
SPY240328C005120002024-03-28 9:30AM EDT512.0011.2810.7911.27-0.11-0.97%55,26821.78%
SPY240328C005130002024-03-28 10:09AM EDT513.0010.2210.1210.48+0.34+3.44%218,85527.05%
SPY240328C005140002024-03-28 10:04AM EDT514.009.648.959.48+0.21+2.23%504,86025.05%
SPY240328C005150002024-03-28 10:14AM EDT515.008.097.888.26-0.51-5.80%1519,14116.31%
SPY240328C005160002024-03-28 10:13AM EDT516.007.137.007.14-0.20-2.70%1394,7590.00%
SPY240328C005170002024-03-28 10:12AM EDT517.006.226.156.27-0.34-5.21%2529,32213.33%
SPY240328C005180002024-03-28 10:10AM EDT518.005.195.045.15-0.28-5.12%35416,0280.00%
SPY240328C005190002024-03-28 10:13AM EDT519.004.044.114.20-0.40-9.01%9055,8690.00%
SPY240328C005200002024-03-28 10:14AM EDT520.003.183.163.24-0.33-9.40%2,66724,2396.93%
SPY240328C005210002024-03-28 10:13AM EDT521.002.282.252.29-0.39-14.66%5,86031,2196.35%
SPY240328C005220002024-03-28 10:14AM EDT522.001.501.511.53-0.43-22.16%14,04526,8037.18%
SPY240328C005230002024-03-28 10:14AM EDT523.000.880.840.85-0.42-32.31%60,44824,0656.80%
SPY240328C005240002024-03-28 10:14AM EDT524.000.440.430.44-0.35-44.30%76,97722,2747.08%
SPY240328C005250002024-03-28 10:14AM EDT525.000.180.170.18-0.27-58.70%47,01229,9306.98%
SPY240328C005260002024-03-28 10:14AM EDT526.000.070.060.07-0.18-72.00%21,41217,1877.18%
SPY240328C005270002024-03-28 10:14AM EDT527.000.030.030.04-0.09-69.23%11,22413,6618.11%
SPY240328C005280002024-03-28 10:14AM EDT528.000.030.020.03-0.04-57.14%6,8858,7569.28%
SPY240328C005290002024-03-28 10:12AM EDT529.000.010.010.02-0.03-75.00%4,70610,89010.16%
SPY240328C005300002024-03-28 10:11AM EDT530.000.010.000.01-0.01-50.00%3,16934,39910.55%
SPY240328C005310002024-03-28 10:01AM EDT531.000.010.000.01-0.01-50.00%3025,14311.91%
SPY240328C005320002024-03-28 10:10AM EDT532.000.010.000.01-0.01-50.00%623,95213.28%
SPY240328C005330002024-03-28 10:10AM EDT533.000.010.000.010.00-3572,68614.45%
SPY240328C005340002024-03-28 10:09AM EDT534.000.010.000.010.00-132,57916.02%
SPY240328C005350002024-03-28 10:00AM EDT535.000.010.000.010.00-75,88517.19%
SPY240328C005360002024-03-28 10:06AM EDT536.000.010.000.010.00-151,49818.36%
SPY240328C005380002024-03-27 3:55PM EDT538.000.010.000.010.00-12,46921.09%
SPY240328C005400002024-03-27 4:05PM EDT540.000.010.000.010.00-376,85923.44%
SPY240328C005420002024-03-27 2:14PM EDT542.000.010.000.010.00-151,89225.78%
SPY240328C005440002024-03-27 3:35PM EDT544.000.010.000.010.00-246028.13%
SPY240328C005450002024-03-27 4:13PM EDT545.000.010.000.010.00-1012,42329.30%
SPY240328C005500002024-03-27 11:30AM EDT550.000.010.000.010.00-118,95335.16%
SPY240328C005550002024-03-27 9:31AM EDT555.000.010.000.010.00-14,42140.63%
SPY240328C005600002024-03-26 3:05PM EDT560.000.010.000.010.00-19,84546.09%
SPY240328C005650002024-03-21 9:39AM EDT565.000.010.000.010.00-32,87151.56%
SPY240328C005700002024-03-26 9:33AM EDT570.000.010.000.010.00-201,72453.13%
SPY240328C005750002024-03-15 3:29PM EDT575.000.010.000.010.00-1,0822,05559.38%
SPY240328C005800002024-03-22 1:40PM EDT580.000.010.000.010.00-10133462.50%
SPY240328C005850002024-03-08 11:47AM EDT585.000.010.000.010.00-54068.75%
SPY240328C005900002024-03-15 9:37AM EDT590.000.010.000.010.00-24529073.44%
SPY240328C005950002024-02-28 4:44PM EDT595.000.010.000.010.00--3278.13%
SPY240328C006000002024-03-20 3:32PM EDT600.000.010.000.010.00-17381.25%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240328P002750002024-03-21 9:43AM EDT275.000.010.000.010.00-11,827356.25%
SPY240328P002800002024-03-08 3:01PM EDT280.000.010.000.010.00-1742350.00%
SPY240328P002850002024-03-08 3:01PM EDT285.000.010.000.010.00-2254337.50%
SPY240328P002900002024-03-22 3:52PM EDT290.000.010.000.010.00-13,887325.00%
SPY240328P002950002024-03-14 3:35PM EDT295.000.010.000.010.00-1061,369318.75%
SPY240328P003000002024-03-12 3:44PM EDT300.000.010.000.010.00-2226,921312.50%
SPY240328P003050002024-03-14 1:38PM EDT305.000.010.000.010.00-12,148300.00%
SPY240328P003100002024-03-14 1:26PM EDT310.000.010.000.010.00-1373293.75%
SPY240328P003150002024-03-18 3:56PM EDT315.000.010.000.010.00-1770287.50%
SPY240328P003200002024-03-14 4:14PM EDT320.000.010.000.010.00-21,598275.00%
SPY240328P003250002024-03-21 11:22AM EDT325.000.010.000.010.00-203,676268.75%
SPY240328P003300002024-03-18 2:41PM EDT330.000.010.000.010.00-241,877262.50%
SPY240328P003350002024-03-15 2:05PM EDT335.000.010.000.010.00-2401,785250.00%
SPY240328P003400002024-03-22 2:38PM EDT340.000.010.000.010.00-15,030243.75%
SPY240328P003450002024-03-15 12:02PM EDT345.000.010.000.010.00-251,881237.50%
SPY240328P003500002024-03-21 2:09PM EDT350.000.010.000.010.00-26,848225.00%
SPY240328P003550002024-03-22 2:02PM EDT355.000.010.000.010.00-11,401218.75%
SPY240328P003600002024-03-25 10:31AM EDT360.000.010.000.010.00-16,578212.50%
SPY240328P003640002024-03-26 3:59PM EDT364.000.010.000.010.00-152,854206.25%
SPY240328P003650002024-03-25 10:50AM EDT365.000.010.000.010.00-11,055206.25%
SPY240328P003700002024-03-25 2:05PM EDT370.000.010.000.010.00-24,580196.88%
SPY240328P003750002024-03-19 2:09PM EDT375.000.010.000.010.00-345,250190.63%
SPY240328P003800002024-03-19 4:00PM EDT380.000.010.000.010.00-1,76118,330181.25%
SPY240328P003850002024-03-20 2:34PM EDT385.000.010.000.010.00-42,581175.00%
SPY240328P003900002024-03-25 11:09AM EDT390.000.010.000.010.00-412,043168.75%
SPY240328P003910002024-03-20 1:54PM EDT391.000.010.000.010.00-359651168.75%
SPY240328P003920002024-03-20 3:24PM EDT392.000.010.000.010.00-7391,448168.75%
SPY240328P003930002024-03-22 9:48AM EDT393.000.010.000.010.00-12,214165.63%
SPY240328P003940002024-03-20 1:28PM EDT394.000.010.000.010.00-626980162.50%
SPY240328P003950002024-03-22 9:48AM EDT395.000.010.000.010.00-1103,018162.50%
SPY240328P003960002024-03-19 9:30AM EDT396.000.020.000.010.00-12400162.50%
SPY240328P003970002024-03-22 9:48AM EDT397.000.010.000.010.00-1472159.38%
SPY240328P003980002024-03-22 9:48AM EDT398.000.010.000.010.00-12,888156.25%
SPY240328P004000002024-03-25 11:09AM EDT400.000.030.000.010.00-1523,130156.25%
SPY240328P004010002024-03-25 10:19AM EDT401.000.010.000.010.00-300615156.25%
SPY240328P004020002024-03-25 10:19AM EDT402.000.010.000.010.00-300471153.13%
SPY240328P004030002024-03-27 3:59PM EDT403.000.010.000.010.00-50415150.00%
SPY240328P004040002024-03-22 9:48AM EDT404.000.010.000.010.00-1759150.00%
SPY240328P004050002024-03-27 11:17AM EDT405.000.010.000.010.00-4,0075,143150.00%
SPY240328P004060002024-03-22 9:48AM EDT406.000.010.000.010.00-1403150.00%
SPY240328P004070002024-03-27 3:59PM EDT407.000.010.000.010.00-25378146.88%
SPY240328P004080002024-03-21 3:47PM EDT408.000.010.000.010.00-8641,597143.75%
SPY240328P004090002024-03-21 3:09PM EDT409.000.010.000.010.00-70234143.75%
SPY240328P004100002024-03-27 2:07PM EDT410.000.010.000.010.00-5144,037143.75%
SPY240328P004110002024-03-22 9:48AM EDT411.000.010.000.010.00-11,502140.63%
SPY240328P004120002024-03-21 1:42PM EDT412.000.010.000.010.00-4497140.63%
SPY240328P004130002024-03-27 10:54AM EDT413.000.010.000.010.00-15,838137.50%
SPY240328P004140002024-03-22 9:47AM EDT414.000.010.000.010.00-16,967137.50%
SPY240328P004150002024-03-21 3:21PM EDT415.000.010.000.010.00-4521,557137.50%
SPY240328P004160002024-03-22 9:47AM EDT416.000.010.000.010.00-12,062134.38%
SPY240328P004170002024-03-26 1:20PM EDT417.000.010.000.010.00-13,146131.25%
SPY240328P004180002024-03-27 3:57PM EDT418.000.010.000.010.00-11503131.25%
SPY240328P004190002024-03-22 9:33AM EDT419.000.010.000.010.00-181,900131.25%
SPY240328P004200002024-03-28 10:02AM EDT420.000.010.000.010.00-4235,616131.25%
SPY240328P004210002024-03-25 1:49PM EDT421.000.010.000.010.00-21,103128.13%
SPY240328P004220002024-03-26 11:34AM EDT422.000.010.000.010.00-4570125.00%
SPY240328P004230002024-03-27 9:35AM EDT423.000.010.000.010.00-12,143125.00%
SPY240328P004240002024-03-26 1:44PM EDT424.000.010.000.010.00-2396125.00%
SPY240328P004250002024-03-25 1:48PM EDT425.000.010.000.010.00-2209,569121.88%
SPY240328P004260002024-03-22 3:34PM EDT426.000.020.000.010.00-22,013121.88%
SPY240328P004270002024-03-25 1:59PM EDT427.000.010.000.010.00-51,527118.75%
SPY240328P004280002024-03-22 2:42PM EDT428.000.010.000.010.00-211,090118.75%
SPY240328P004290002024-03-27 12:00PM EDT429.000.010.000.010.00-1465118.75%
SPY240328P004300002024-03-27 4:00PM EDT430.000.020.000.010.00-317,553115.63%
SPY240328P004310002024-03-27 9:35AM EDT431.000.010.000.010.00-11,510115.63%
SPY240328P004320002024-03-26 12:00PM EDT432.000.010.000.010.00-2888112.50%
SPY240328P004330002024-03-25 9:41AM EDT433.000.010.000.010.00-1892112.50%
SPY240328P004340002024-03-22 3:59PM EDT434.000.010.000.010.00-83,830112.50%
SPY240328P004350002024-03-25 1:18PM EDT435.000.010.000.010.00-2006,717109.38%
SPY240328P004360002024-03-25 11:00AM EDT436.000.010.000.010.00-3676109.38%
SPY240328P004370002024-03-21 12:03PM EDT437.000.020.000.010.00-14696106.25%
SPY240328P004380002024-03-22 10:40AM EDT438.000.020.000.010.00-11,507106.25%
SPY240328P004390002024-03-22 3:52PM EDT439.000.020.000.010.00-2401106.25%
SPY240328P004400002024-03-26 11:52AM EDT440.000.010.000.010.00-75120,917103.13%
SPY240328P004410002024-03-19 4:01PM EDT441.000.040.000.010.00-41,882103.13%
SPY240328P004420002024-03-27 1:29PM EDT442.000.010.000.010.00-12,222100.00%
SPY240328P004430002024-03-25 10:05AM EDT443.000.010.000.010.00-51,42598.44%
SPY240328P004440002024-03-25 10:01AM EDT444.000.010.000.010.00-42,75898.44%
SPY240328P004450002024-03-26 4:10PM EDT445.000.010.000.010.00-4104,01096.88%
SPY240328P004460002024-03-27 11:55AM EDT446.000.010.000.010.00-676696.88%
SPY240328P004470002024-03-27 10:37AM EDT447.000.010.000.010.00-23,00993.75%
SPY240328P004480002024-03-27 2:13PM EDT448.000.010.000.010.00-12,78993.75%
SPY240328P004490002024-03-28 9:36AM EDT449.000.010.000.010.00-33,37393.75%
SPY240328P004500002024-03-28 10:04AM EDT450.000.010.000.010.00-121,40290.63%
SPY240328P004510002024-03-27 2:06PM EDT451.000.010.000.010.00-33,58490.63%
SPY240328P004520002024-03-26 3:49PM EDT452.000.020.000.010.00-254,15187.50%
SPY240328P004530002024-03-26 1:46PM EDT453.000.010.000.010.00-883,62987.50%
SPY240328P004540002024-03-25 3:57PM EDT454.000.020.000.010.00-13192285.94%
SPY240328P004550002024-03-27 1:58PM EDT455.000.010.000.010.00-2114,40484.38%
SPY240328P004560002024-03-26 3:44PM EDT456.000.010.000.010.00-3052,27284.38%
SPY240328P004570002024-03-26 3:43PM EDT457.000.020.000.010.00-4871,54181.25%
SPY240328P004580002024-03-27 9:32AM EDT458.000.110.000.010.00-41,82781.25%
SPY240328P004590002024-03-26 2:19PM EDT459.000.010.000.010.00-33984179.69%
SPY240328P004600002024-03-27 3:51PM EDT460.000.010.000.010.00-928,54778.13%
SPY240328P004610002024-03-27 10:03AM EDT461.000.010.000.010.00-12,08978.13%
SPY240328P004620002024-03-22 3:15PM EDT462.000.020.000.010.00-210,70675.00%
SPY240328P004630002024-03-26 4:14PM EDT463.000.020.000.010.00-51,97875.00%
SPY240328P004640002024-03-27 9:30AM EDT464.000.010.000.010.00-13,01975.00%
SPY240328P004650002024-03-27 4:14PM EDT465.000.010.000.010.00-188,64171.88%
SPY240328P004660002024-03-27 10:39AM EDT466.000.010.000.010.00-651,42871.88%
SPY240328P004670002024-03-27 10:40AM EDT467.000.010.000.010.00-16,10570.31%
SPY240328P004680002024-03-27 4:14PM EDT468.000.020.000.010.00-191,63068.75%
SPY240328P004690002024-03-27 11:19AM EDT469.000.010.000.010.00-257,33568.75%
SPY240328P004700002024-03-27 3:54PM EDT470.000.010.000.010.00-1127,26065.63%
SPY240328P004710002024-03-26 4:03PM EDT471.000.020.000.010.00-463,48365.63%
SPY240328P004720002024-03-27 3:30PM EDT472.000.010.000.010.00-34,09264.06%
SPY240328P004730002024-03-27 11:12AM EDT473.000.010.000.010.00-3107,10862.50%
SPY240328P004740002024-03-27 10:54AM EDT474.000.010.000.010.00-1774,17362.50%
SPY240328P004750002024-03-27 3:34PM EDT475.000.010.000.010.00-3,64023,85360.94%
SPY240328P004760002024-03-27 3:37PM EDT476.000.010.000.010.00-6,50015,04059.38%
SPY240328P004770002024-03-27 4:13PM EDT477.000.010.000.010.00-4,14514,24157.81%
SPY240328P004780002024-03-27 2:27PM EDT478.000.010.010.010.00-1,1115,82360.94%
SPY240328P004790002024-03-27 1:22PM EDT479.000.010.000.010.00-1451,90756.25%
SPY240328P004800002024-03-27 3:43PM EDT480.000.010.000.010.00-237,30654.69%
SPY240328P004810002024-03-27 4:08PM EDT481.000.010.000.010.00-11516,71553.13%
SPY240328P004820002024-03-27 4:07PM EDT482.000.010.000.010.00-5,1298,64851.56%
SPY240328P004830002024-03-27 4:14PM EDT483.000.010.000.010.00-4,20816,62050.00%
SPY240328P004840002024-03-28 9:30AM EDT484.000.010.000.010.00-113,62950.00%
SPY240328P004850002024-03-28 10:09AM EDT485.000.010.000.010.00-1214,78451.56%
SPY240328P004860002024-03-27 1:12PM EDT486.000.020.000.010.00-1110,76850.00%
SPY240328P004870002024-03-27 3:29PM EDT487.000.020.000.010.00-516,51749.22%
SPY240328P004880002024-03-28 9:34AM EDT488.000.010.000.010.00-114,40447.66%
SPY240328P004890002024-03-27 3:45PM EDT489.000.010.000.010.00-433,31346.88%
SPY240328P004900002024-03-28 9:30AM EDT490.000.010.000.01-0.01-50.00%651,09045.31%
SPY240328P004910002024-03-27 3:29PM EDT491.000.020.000.010.00-1529,28943.75%
SPY240328P004920002024-03-27 3:48PM EDT492.000.010.000.010.00-154,00742.97%
SPY240328P004930002024-03-28 9:30AM EDT493.000.010.000.010.00-604,96341.41%
SPY240328P004940002024-03-27 3:58PM EDT494.000.010.000.010.00-11211,52639.84%
SPY240328P004950002024-03-28 9:50AM EDT495.000.010.000.010.00-1621,13539.06%
SPY240328P004960002024-03-28 9:40AM EDT496.000.010.000.010.00-36,08537.50%
SPY240328P004970002024-03-27 1:11PM EDT497.000.010.000.010.00-629,92535.94%
SPY240328P004980002024-03-28 9:59AM EDT498.000.010.000.01-0.01-50.00%39,52835.16%
SPY240328P004990002024-03-28 9:30AM EDT499.000.010.000.010.00-356,01233.59%
SPY240328P005000002024-03-28 9:54AM EDT500.000.010.000.010.00-2846,17332.42%
SPY240328P005010002024-03-28 9:58AM EDT501.000.010.000.01-0.01-50.00%311,16931.25%
SPY240328P005020002024-03-28 9:42AM EDT502.000.010.000.010.00-116,13029.69%
SPY240328P005030002024-03-27 3:50PM EDT503.000.010.000.010.00-111,90228.52%
SPY240328P005040002024-03-28 9:43AM EDT504.000.010.000.01-0.01-50.00%310,47727.34%
SPY240328P005050002024-03-28 9:30AM EDT505.000.010.000.010.00-927,22325.78%
SPY240328P005060002024-03-28 9:55AM EDT506.000.010.000.01-0.01-50.00%1823,16924.61%
SPY240328P005070002024-03-28 9:51AM EDT507.000.010.000.010.00-6526,84123.44%
SPY240328P005080002024-03-28 10:00AM EDT508.000.010.000.01-0.01-50.00%1118,62921.88%
SPY240328P005090002024-03-28 9:43AM EDT509.000.010.000.01-0.01-50.00%710,77320.70%
SPY240328P005100002024-03-28 10:13AM EDT510.000.010.000.01-0.01-50.00%4450,86119.53%
SPY240328P005110002024-03-28 10:02AM EDT511.000.010.000.01-0.02-66.67%24412,30617.97%
SPY240328P005120002024-03-28 10:07AM EDT512.000.010.000.01-0.01-50.00%1,29728,21816.80%
SPY240328P005130002024-03-28 10:08AM EDT513.000.010.000.01-0.03-75.00%2,48512,02515.24%
SPY240328P005140002024-03-28 10:12AM EDT514.000.020.010.02-0.02-66.67%1,50823,78915.43%
SPY240328P005150002024-03-28 10:13AM EDT515.000.020.010.02-0.02-50.00%2,64464,79713.87%
SPY240328P005160002024-03-28 10:13AM EDT516.000.020.010.02-0.04-66.67%7,51522,99412.50%
SPY240328P005170002024-03-28 10:13AM EDT517.000.020.020.03-0.05-62.50%3,81331,71911.62%
SPY240328P005180002024-03-28 10:14AM EDT518.000.030.030.04-0.05-62.50%8,34425,33710.55%
SPY240328P005190002024-03-28 10:14AM EDT519.000.070.060.07-0.07-50.00%13,18121,5419.91%
SPY240328P005200002024-03-28 10:14AM EDT520.000.120.120.13-0.08-38.10%33,27252,8809.40%
SPY240328P005210002024-03-28 10:14AM EDT521.000.220.220.23-0.12-34.29%36,93918,7588.74%
SPY240328P005220002024-03-28 10:14AM EDT522.000.440.430.44-0.13-22.81%62,44612,4008.42%
SPY240328P005230002024-03-28 10:14AM EDT523.000.800.790.80-0.14-14.89%77,84213,6578.23%
SPY240328P005240002024-03-28 10:14AM EDT524.001.311.331.35-0.12-8.39%21,2763,2778.20%
SPY240328P005250002024-03-28 10:13AM EDT525.002.122.082.12+0.05+2.42%3,3903,4638.86%
SPY240328P005260002024-03-28 10:13AM EDT526.003.012.812.88+0.14+4.76%1,0482507.57%
SPY240328P005270002024-03-28 10:10AM EDT527.003.833.783.89+0.09+2.41%2026089.77%
SPY240328P005280002024-03-28 10:13AM EDT528.005.274.695.05-0.72-13.53%251015.09%
SPY240328P005290002024-03-28 9:40AM EDT529.006.025.546.07+0.17+2.91%20217.63%
SPY240328P005300002024-03-28 10:13AM EDT530.007.006.547.00+0.38+6.14%3810718.26%
SPY240328P005310002024-03-27 3:42PM EDT531.008.847.538.070.00-3221.78%
SPY240328P005320002024-03-26 4:12PM EDT532.0012.728.749.230.00-27026.98%
SPY240328P005330002024-03-28 9:34AM EDT533.009.999.6610.04-2.62-20.78%181025.05%
SPY240328P005340002024-03-28 10:09AM EDT534.0010.7510.5110.95-2.35-17.94%1024.32%
SPY240328P005350002024-03-27 4:12PM EDT535.0011.4111.6512.030.00-26428.52%
SPY240328P005360002024-03-26 4:10PM EDT536.0016.7012.5213.040.00-6130.66%
SPY240328P005380002024-03-20 4:14PM EDT538.0016.9214.7415.190.00-5038.23%
SPY240328P005400002024-03-27 2:38PM EDT540.0019.3716.7317.270.00-25843.95%
SPY240328P005420002024-03-20 4:14PM EDT542.0020.9418.7419.240.00--047.02%
SPY240328P005440002024-03-26 4:03PM EDT544.0024.9720.5121.060.00-1145.31%
SPY240328P005450002024-03-26 4:03PM EDT545.0025.9221.4521.950.00-1042.48%
SPY240328P005500002024-03-28 9:39AM EDT550.0026.9926.7327.24-0.51-1.85%5451.95%
SPY240328P005550002024-03-20 4:02PM EDT555.0034.5131.5332.090.00--064.45%
SPY240328P005600002024-03-26 3:42PM EDT560.0040.2036.7337.260.00-433067.58%
SPY240328P005650002024-03-20 4:12PM EDT565.0043.8341.4642.030.00--076.86%
SPY240328P005700002024-03-28 9:37AM EDT570.0047.1846.7347.17-1.33-2.74%4578.81%
SPY240328P005750002024-03-26 2:35PM EDT575.0053.8651.4552.040.00-5191.80%
SPY240328P005800002024-03-26 3:36PM EDT580.0060.2256.7457.270.00-1096.39%
SPY240328P005850002024-03-26 3:12PM EDT585.0064.2461.5562.060.00-4,000072.66%
SPY240328P005900002024-03-27 3:34PM EDT590.0068.8266.6167.040.00-2086.33%
SPY240328P005950002024-03-26 3:32PM EDT595.0075.0471.6072.060.00-1092.97%
SPY240328P006000002024-03-26 4:06PM EDT600.0080.9076.7177.170.00-30116.41%