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
510,85-7,15 (-1,38%)
Al cierre: 04:00PM EDT
510,79 -0,06 (-0,01%)
Después del cierre: 05:09PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara12 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240412C004000002024-04-12 9:58AM EDT400.00114.96110.40111.58-4.44-3.72%2220197.27%
SPY240412C004100002024-04-10 1:01PM EDT410.00104.20100.40101.580.00-44179.69%
SPY240412C004150002024-04-12 9:39AM EDT415.00100.1495.4096.59+1.39+1.41%12171.48%
SPY240412C004200002024-04-12 1:08PM EDT420.0090.6290.4091.59-3.25-3.46%22162.70%
SPY240412C004250002024-04-12 3:20PM EDT425.0084.8585.4086.58-9.27-9.85%309310153.32%
SPY240412C004300002024-04-12 1:09PM EDT430.0080.1580.4081.59-2.75-3.32%13145.31%
SPY240412C004350002024-04-12 11:14AM EDT435.0077.7175.4076.60-6.34-7.54%130137.50%
SPY240412C004400002024-04-12 1:11PM EDT440.0070.4870.4071.59-8.51-10.77%240128.13%
SPY240412C004450002024-04-11 12:16PM EDT445.0070.0265.4066.590.00-314119.73%
SPY240412C004460002024-04-11 3:48PM EDT446.0073.0764.4165.580.00-17117.97%
SPY240412C004500002024-04-12 12:38PM EDT450.0060.8060.4061.59-8.09-11.74%28117111.13%
SPY240412C004530002024-04-12 1:08PM EDT453.0057.5857.4058.590.00-22106.06%
SPY240412C004540002024-04-12 2:21PM EDT454.0056.9456.4057.59-0.18-0.32%77104.49%
SPY240412C004550002024-04-12 10:00AM EDT455.0054.9055.4156.61-9.20-14.35%248104.30%
SPY240412C004580002024-04-12 10:32AM EDT458.0055.9552.4153.61-6.55-10.48%252699.02%
SPY240412C004590002024-04-12 10:56AM EDT459.0053.6951.4152.610.00-2297.46%
SPY240412C004600002024-04-12 3:17PM EDT460.0049.2750.4151.61-6.29-11.32%9119695.70%
SPY240412C004610002024-04-12 9:58AM EDT461.0053.9649.4150.59-1.08-1.96%1293.16%
SPY240412C004630002024-04-12 1:25PM EDT463.0047.0347.4148.610.00-3390.63%
SPY240412C004640002024-04-05 11:19AM EDT464.0053.6446.4147.590.00-2288.09%
SPY240412C004650002024-04-11 1:12PM EDT465.0051.8545.4146.590.00-12813386.33%
SPY240412C004660002024-04-09 9:30AM EDT466.0054.7944.4145.590.00-1284.57%
SPY240412C004670002024-04-10 3:58PM EDT467.0048.1343.4144.590.00-2383.01%
SPY240412C004680002024-04-12 11:00AM EDT468.0044.4242.4143.59-5.29-10.64%12615981.25%
SPY240412C004690002024-04-12 11:00AM EDT469.0043.4241.4142.61-5.18-10.66%12042080.27%
SPY240412C004700002024-04-12 3:45PM EDT470.0040.7040.4141.59-8.55-17.36%14516477.83%
SPY240412C004710002024-04-11 4:02PM EDT471.0047.2039.4140.590.00-2376.17%
SPY240412C004720002024-04-05 11:20AM EDT472.0045.7938.4139.590.00-6574.41%
SPY240412C004730002024-04-12 12:59PM EDT473.0037.4737.4138.59-7.99-17.58%155872.75%
SPY240412C004740002024-04-12 9:31AM EDT474.0040.1836.4137.59-4.28-9.63%1556071.09%
SPY240412C004750002024-04-12 3:09PM EDT475.0034.4535.4136.59-9.67-21.92%1448169.34%
SPY240412C004760002024-04-05 11:20AM EDT476.0041.8134.4135.620.00-4468.65%
SPY240412C004770002024-04-04 4:07PM EDT477.0037.2233.4134.610.00-10566.60%
SPY240412C004780002024-04-11 9:44AM EDT478.0036.5932.4133.620.00-17918665.23%
SPY240412C004790002024-04-04 4:07PM EDT479.0035.2231.4132.590.00-261262.50%
SPY240412C004800002024-04-12 1:30PM EDT480.0029.4830.4131.62-9.25-23.88%1110761.72%
SPY240412C004810002024-04-12 10:18AM EDT481.0033.1829.4130.59-4.22-11.28%16448159.08%
SPY240412C004820002024-04-12 1:58PM EDT482.0028.5128.4129.59-2.74-8.77%31820257.42%
SPY240412C004830002024-04-12 10:03AM EDT483.0031.7227.4128.59-0.53-1.64%295455.66%
SPY240412C004840002024-04-12 3:51PM EDT484.0026.3126.4127.59-4.32-14.10%15553.91%
SPY240412C004850002024-04-12 2:05PM EDT485.0025.8325.4126.60-7.80-23.19%7271852.44%
SPY240412C004860002024-04-12 1:29PM EDT486.0023.5724.4125.60-5.04-17.62%145750.78%
SPY240412C004870002024-04-12 3:48PM EDT487.0023.3523.4124.60-7.29-23.79%113568.31%
SPY240412C004880002024-04-12 2:29PM EDT488.0022.6222.4123.60-7.10-23.89%526966.11%
SPY240412C004890002024-04-09 3:58PM EDT489.0030.0821.4122.610.00-2128164.11%
SPY240412C004900002024-04-12 12:13PM EDT490.0022.7620.4121.60-6.15-21.27%996,56161.67%
SPY240412C004910002024-04-12 10:43AM EDT491.0021.6019.4120.60-6.67-23.59%1842159.42%
SPY240412C004920002024-04-12 2:29PM EDT492.0018.6918.4119.59-8.17-30.42%23217556.98%
SPY240412C004925002024-04-12 4:07PM EDT492.5018.4817.9119.10-7.87-29.87%1181056.06%
SPY240412C004930002024-04-12 3:13PM EDT493.0016.5117.4118.62-9.53-36.60%841655.32%
SPY240412C004940002024-04-12 10:09AM EDT494.0019.8516.4117.60-5.05-20.28%18028352.64%
SPY240412C004950002024-04-12 2:36PM EDT495.0015.1715.4116.59-9.11-37.52%1330850.15%
SPY240412C004960002024-04-10 1:56PM EDT496.0018.1414.4015.620.00-221948.41%
SPY240412C004970002024-04-12 3:36PM EDT497.0012.5913.4014.60-9.41-42.77%1221745.70%
SPY240412C004975002024-04-12 3:31PM EDT497.5012.0512.9014.09-4.95-29.12%123544.34%
SPY240412C004980002024-04-12 3:03PM EDT498.0011.4212.4013.61-9.25-44.75%1544343.51%
SPY240412C004990002024-04-12 3:35PM EDT499.0010.4011.4112.62-8.00-43.48%1268741.31%
SPY240412C005000002024-04-12 3:53PM EDT500.0010.4710.4111.62-7.86-42.88%6743,59138.87%
SPY240412C005010002024-04-12 3:31PM EDT501.008.829.4110.62-7.53-46.06%9431336.40%
SPY240412C005020002024-04-12 3:00PM EDT502.007.358.419.62-9.83-57.22%10716533.89%
SPY240412C005025002024-04-12 3:19PM EDT502.508.207.919.09-6.81-45.37%12922232.18%
SPY240412C005030002024-04-12 4:12PM EDT503.007.737.418.60-7.96-50.73%3515131.06%
SPY240412C005040002024-04-12 3:40PM EDT504.006.546.427.23-8.66-56.97%23559222.61%
SPY240412C005050002024-04-12 4:03PM EDT505.005.915.426.60-7.79-56.86%2,18227825.78%
SPY240412C005060002024-04-12 4:04PM EDT506.005.004.425.60-7.51-60.03%1,31754723.05%
SPY240412C005070002024-04-12 4:11PM EDT507.003.973.424.60-8.22-67.43%4,18059520.22%
SPY240412C005075002024-04-12 3:55PM EDT507.502.692.923.85-8.56-76.09%2,10367115.67%
SPY240412C005080002024-04-12 4:11PM EDT508.002.992.953.13-7.68-71.98%9,81697611.33%
SPY240412C005090002024-04-12 4:14PM EDT509.001.951.962.13-7.47-79.30%51,4081,1248.69%
SPY240412C005100002024-04-12 4:14PM EDT510.001.040.981.09-7.28-87.50%188,3412,6925.32%
SPY240412C005110002024-04-12 4:14PM EDT511.000.160.160.18-7.08-97.79%288,0891,3902.32%
SPY240412C005120002024-04-12 4:14PM EDT512.000.010.010.02-6.43-99.84%225,3593,2072.78%
SPY240412C005125002024-04-12 4:14PM EDT512.500.010.000.01-6.03-99.83%116,0462,2203.22%
SPY240412C005130002024-04-12 4:14PM EDT513.000.010.000.01-5.54-99.82%211,6635,8114.10%
SPY240412C005140002024-04-12 4:11PM EDT514.000.010.000.01-4.57-99.78%296,6448,6325.67%
SPY240412C005150002024-04-12 4:14PM EDT515.000.010.000.01-3.75-99.73%291,54811,1157.03%
SPY240412C005160002024-04-12 4:07PM EDT516.000.010.000.01-3.01-99.67%236,18310,5838.59%
SPY240412C005170002024-04-12 4:00PM EDT517.000.010.000.01-2.32-99.57%141,8097,8059.96%
SPY240412C005175002024-04-12 4:00PM EDT517.500.010.000.01-1.99-99.50%56,6165,75210.55%
SPY240412C005180002024-04-12 4:13PM EDT518.000.010.000.01-1.72-99.42%91,87410,97611.33%
SPY240412C005190002024-04-12 4:09PM EDT519.000.010.000.01-1.22-99.19%62,29720,17212.70%
SPY240412C005200002024-04-12 4:13PM EDT520.000.010.000.01-0.82-98.80%95,76240,95614.06%
SPY240412C005210002024-04-12 4:14PM EDT521.000.010.000.01-0.53-98.15%39,99119,94315.24%
SPY240412C005220002024-04-12 3:47PM EDT522.000.010.000.01-0.32-96.97%44,12124,94816.80%
SPY240412C005230002024-04-12 4:14PM EDT523.000.010.000.01-0.18-94.74%51,47545,65217.97%
SPY240412C005240002024-04-12 4:04PM EDT524.000.010.000.01-0.10-90.91%8,83624,52719.14%
SPY240412C005250002024-04-12 4:09PM EDT525.000.010.000.01-0.05-83.33%8,55822,56120.70%
SPY240412C005260002024-04-12 4:03PM EDT526.000.010.000.01-0.03-75.00%14,95429,21221.88%
SPY240412C005270002024-04-12 4:05PM EDT527.000.010.000.01-0.01-50.00%10,99412,16623.05%
SPY240412C005280002024-04-12 4:05PM EDT528.000.010.000.01-0.01-50.00%76451,20124.22%
SPY240412C005290002024-04-12 3:53PM EDT529.000.010.000.010.00-1487,94625.78%
SPY240412C005300002024-04-12 4:03PM EDT530.000.010.000.010.00-18214,46926.56%
SPY240412C005310002024-04-12 3:17PM EDT531.000.020.000.01+0.01+100.00%3416,43528.13%
SPY240412C005320002024-04-12 3:46PM EDT532.000.010.000.010.00-19021,06629.30%
SPY240412C005330002024-04-12 3:30PM EDT533.000.010.000.010.00-569,46430.47%
SPY240412C005340002024-04-12 2:56PM EDT534.000.010.000.010.00-132,56331.64%
SPY240412C005350002024-04-12 3:31PM EDT535.000.010.000.010.00-217,84032.81%
SPY240412C005360002024-04-12 10:38AM EDT536.000.010.000.010.00-161,53534.38%
SPY240412C005370002024-04-12 3:45PM EDT537.000.010.000.010.00-1525,18435.16%
SPY240412C005380002024-04-12 1:37PM EDT538.000.010.000.010.00-1435,52136.72%
SPY240412C005390002024-04-11 2:41PM EDT539.000.010.000.010.00-83,60937.50%
SPY240412C005400002024-04-12 3:45PM EDT540.000.010.000.010.00-1765,25339.06%
SPY240412C005450002024-04-12 2:05PM EDT545.000.010.000.010.00-68,44244.53%
SPY240412C005500002024-04-12 2:00PM EDT550.000.010.000.010.00-62,84350.00%
SPY240412C005550002024-04-11 3:58PM EDT555.000.010.000.010.00-21,48851.56%
SPY240412C005600002024-04-11 12:58PM EDT560.000.010.000.010.00-61,44257.81%
SPY240412C005650002024-04-11 1:22PM EDT565.000.010.000.010.00-192762.50%
SPY240412C005700002024-04-02 12:49PM EDT570.000.010.000.010.00-27558467.19%
SPY240412C005750002024-04-11 9:53AM EDT575.000.010.000.010.00-12,42171.88%
SPY240412C005800002024-04-01 11:01AM EDT580.000.010.000.010.00-8370378.13%
SPY240412C005850002024-04-04 3:39PM EDT585.000.010.000.010.00-195281.25%
SPY240412C005900002024-03-21 9:51AM EDT590.000.010.000.010.00-170887.50%
SPY240412C005950002024-04-05 9:30AM EDT595.000.010.000.010.00-34890.63%
SPY240412C006000002024-04-11 11:42AM EDT600.000.010.000.010.00-210396.88%
Opciones de ventapara12 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240412P004000002024-04-08 10:49AM EDT400.000.010.000.010.00-6034,132143.75%
SPY240412P004050002024-04-11 3:54PM EDT405.000.010.000.010.00-20078,455137.50%
SPY240412P004100002024-04-12 2:31PM EDT410.000.010.000.010.00-102888131.25%
SPY240412P004150002024-04-12 9:54AM EDT415.000.010.000.010.00-112,335121.88%
SPY240412P004200002024-04-11 2:18PM EDT420.000.010.000.010.00-5001,247115.63%
SPY240412P004250002024-04-10 3:12PM EDT425.000.010.000.010.00-5013,656109.38%
SPY240412P004300002024-04-11 2:44PM EDT430.000.010.000.010.00-58150,923103.13%
SPY240412P004350002024-04-11 9:30AM EDT435.000.010.000.010.00-603,74496.88%
SPY240412P004370002024-04-10 12:26PM EDT437.000.010.000.20+0.01--156126.95%
SPY240412P004380002024-04-10 3:55PM EDT438.000.010.001.88+0.01--142179.35%
SPY240412P004390002024-04-10 3:57PM EDT439.000.010.000.20+0.01--674123.83%
SPY240412P004400002024-04-11 1:11PM EDT440.000.010.000.010.00-41,21090.63%
SPY240412P004410002024-04-11 1:11PM EDT441.000.010.000.010.00-15289.06%
SPY240412P004420002024-04-11 1:11PM EDT442.000.010.001.880.00-1206170.70%
SPY240412P004430002024-04-10 4:14PM EDT443.000.010.001.880.00-10068168.55%
SPY240412P004440002024-04-10 3:59PM EDT444.000.010.001.880.00-113166.41%
SPY240412P004450002024-04-11 1:11PM EDT445.000.010.000.200.00-24783114.06%
SPY240412P004460002024-04-09 12:08PM EDT446.000.020.001.880.00-337412162.11%
SPY240412P004470002024-04-11 1:11PM EDT447.000.010.001.880.00-1157159.91%
SPY240412P004480002024-04-09 3:23PM EDT448.000.020.001.880.00-1109157.76%
SPY240412P004490002024-04-11 1:11PM EDT449.000.010.001.880.00-143155.62%
SPY240412P004500002024-04-11 3:59PM EDT450.000.010.000.010.00-481,77278.13%
SPY240412P004510002024-04-11 1:11PM EDT451.000.010.001.880.00-163151.32%
SPY240412P004520002024-04-10 10:04AM EDT452.000.020.001.880.00-5200149.17%
SPY240412P004530002024-04-11 2:34PM EDT453.000.010.001.880.00-1301146.97%
SPY240412P004540002024-04-12 4:07PM EDT454.000.010.001.880.00-269144.82%
SPY240412P004550002024-04-11 2:43PM EDT455.000.010.000.010.00-276,92971.88%
SPY240412P004560002024-04-10 2:18PM EDT456.000.030.001.880.00-380422140.53%
SPY240412P004570002024-04-10 3:18PM EDT457.000.020.000.010.00-49130168.75%
SPY240412P004580002024-04-12 9:32AM EDT458.000.010.000.20-0.01-50.00%99892.77%
SPY240412P004590002024-04-12 4:06PM EDT459.000.010.001.88-0.01-50.00%2127134.08%
SPY240412P004600002024-04-12 11:20AM EDT460.000.010.001.880.00-252,129131.93%
SPY240412P004610002024-04-12 9:39AM EDT461.000.010.001.880.00-6361129.79%
SPY240412P004620002024-04-10 3:41PM EDT462.000.020.000.11+0.02--44080.08%
SPY240412P004630002024-04-11 1:22PM EDT463.000.010.001.880.00-10326125.44%
SPY240412P004640002024-04-11 1:14PM EDT464.000.010.001.880.00-491518123.29%
SPY240412P004650002024-04-12 10:02AM EDT465.000.010.000.010.00-92,07259.38%
SPY240412P004660002024-04-11 3:34PM EDT466.000.010.001.880.00-7,1926,129118.95%
SPY240412P004670002024-04-12 1:02PM EDT467.000.010.000.010.00-128356.25%
SPY240412P004680002024-04-11 3:43PM EDT468.000.010.001.880.00-384114.60%
SPY240412P004690002024-04-11 3:46PM EDT469.000.010.000.200.00-2118075.00%
SPY240412P004700002024-04-12 3:04PM EDT470.000.010.000.010.00-714,94653.13%
SPY240412P004710002024-04-12 9:30AM EDT471.000.010.000.200.00-153271.68%
SPY240412P004720002024-04-12 9:30AM EDT472.000.010.001.880.00-11,990105.91%
SPY240412P004730002024-04-12 4:07PM EDT473.000.010.001.880.00-8261103.71%
SPY240412P004740002024-04-12 3:30PM EDT474.000.010.001.880.00-83481101.51%
SPY240412P004750002024-04-12 3:41PM EDT475.000.010.000.01-0.01-50.00%71,59150.00%
SPY240412P004760002024-04-12 3:30PM EDT476.000.010.000.010.00-18584948.44%
SPY240412P004770002024-04-12 1:10PM EDT477.000.010.000.20-0.01-50.00%1818161.91%
SPY240412P004780002024-04-12 9:59AM EDT478.000.010.001.880.00-3425692.72%
SPY240412P004790002024-04-12 10:01AM EDT479.000.010.001.88-0.01-50.00%644690.53%
SPY240412P004800002024-04-12 3:56PM EDT480.000.010.000.010.00-905,42742.97%
SPY240412P004810002024-04-12 10:49AM EDT481.000.010.000.010.00-1552,07942.19%
SPY240412P004820002024-04-12 10:13AM EDT482.000.010.000.010.00-3466940.63%
SPY240412P004830002024-04-12 12:32PM EDT483.000.010.000.01-0.01-50.00%21,76539.06%
SPY240412P004840002024-04-12 2:11PM EDT484.000.010.000.01-0.01-50.00%2274,76038.28%
SPY240412P004850002024-04-12 12:49PM EDT485.000.010.000.010.00-114,22136.72%
SPY240412P004860002024-04-12 3:31PM EDT486.000.010.000.010.00-5013,09035.16%
SPY240412P004870002024-04-12 12:22PM EDT487.000.010.000.01-0.01-50.00%3811,29634.38%
SPY240412P004880002024-04-12 12:38PM EDT488.000.010.000.01-0.01-50.00%51,53032.81%
SPY240412P004890002024-04-12 3:59PM EDT489.000.010.000.01-0.01-50.00%363,57631.25%
SPY240412P004900002024-04-12 4:03PM EDT490.000.010.000.01-0.01-50.00%16414,10530.08%
SPY240412P004910002024-04-12 10:59AM EDT491.000.010.000.01-0.01-50.00%563,17628.91%
SPY240412P004920002024-04-12 4:05PM EDT492.000.010.000.01-0.01-50.00%2494,33327.34%
SPY240412P004925002024-04-12 9:30AM EDT492.500.010.000.01-0.01-50.00%112,23226.56%
SPY240412P004930002024-04-12 3:00PM EDT493.000.010.000.01-0.01-50.00%161,47026.17%
SPY240412P004940002024-04-12 3:30PM EDT494.000.010.000.01-0.01-50.00%1,3174,87125.00%
SPY240412P004950002024-04-12 3:01PM EDT495.000.010.000.01-0.01-50.00%4799,07623.44%
SPY240412P004960002024-04-12 3:54PM EDT496.000.010.000.01-0.01-50.00%5,2371,86121.88%
SPY240412P004970002024-04-12 2:56PM EDT497.000.010.000.01-0.01-50.00%6,5333,47120.70%
SPY240412P004975002024-04-12 3:30PM EDT497.500.010.000.01-0.01-50.00%8,8893,63719.92%
SPY240412P004980002024-04-12 3:45PM EDT498.000.010.000.01-0.01-50.00%5,7504,42819.53%
SPY240412P004990002024-04-12 3:47PM EDT499.000.010.000.01-0.01-50.00%6,7965,09217.97%
SPY240412P005000002024-04-12 4:14PM EDT500.000.010.000.01-0.02-66.67%13,39122,92416.80%
SPY240412P005010002024-04-12 3:59PM EDT501.000.010.000.01-0.02-66.67%15,8709,48115.24%
SPY240412P005020002024-04-12 3:50PM EDT502.000.010.000.01-0.02-66.67%25,43623,28214.06%
SPY240412P005025002024-04-12 3:45PM EDT502.500.010.000.01-0.02-66.67%17,9803,08613.28%
SPY240412P005030002024-04-12 4:07PM EDT503.000.010.000.01-0.02-66.67%57,7838,15612.50%
SPY240412P005040002024-04-12 4:10PM EDT504.000.010.000.01-0.03-75.00%56,74910,86011.13%
SPY240412P005050002024-04-12 4:13PM EDT505.000.010.000.01-0.03-75.00%133,08653,9969.77%
SPY240412P005060002024-04-12 4:14PM EDT506.000.010.000.01-0.04-80.00%85,57817,0678.20%
SPY240412P005070002024-04-12 4:14PM EDT507.000.010.010.02-0.04-80.00%70,52931,3087.42%
SPY240412P005075002024-04-12 4:14PM EDT507.500.020.010.02-0.04-66.67%77,4419,7486.64%
SPY240412P005080002024-04-12 4:14PM EDT508.000.020.010.02-0.05-71.43%160,56936,4435.86%
SPY240412P005090002024-04-12 4:14PM EDT509.000.010.010.02-0.07-87.50%227,48910,7584.10%
SPY240412P005100002024-04-12 4:14PM EDT510.000.020.020.03-0.10-83.33%352,82242,7172.44%
SPY240412P005110002024-04-12 4:14PM EDT511.000.130.130.16-0.03-18.75%191,51410,8250.54%
SPY240412P005120002024-04-12 4:14PM EDT512.000.980.901.07+0.78+390.00%172,31118,0120.00%
SPY240412P005125002024-04-12 4:08PM EDT512.501.531.391.57+1.28+512.00%82,7685,7860.00%
SPY240412P005130002024-04-12 4:14PM EDT513.002.011.422.46+1.71+570.00%184,88417,5469.86%
SPY240412P005140002024-04-12 4:14PM EDT514.002.892.413.45+2.48+604.88%143,92216,37412.31%
SPY240412P005150002024-04-12 4:14PM EDT515.003.873.804.45+3.29+567.24%85,93325,59614.75%
SPY240412P005160002024-04-12 4:14PM EDT516.004.884.505.50+4.09+517.72%27,06312,36617.92%
SPY240412P005170002024-04-12 4:13PM EDT517.006.015.406.50+4.92+451.38%15,06311,94720.22%
SPY240412P005175002024-04-12 4:12PM EDT517.506.275.887.09+4.98+386.05%4,6007,16422.90%
SPY240412P005180002024-04-12 4:12PM EDT518.007.046.407.51+5.56+375.68%13,92413,20422.61%
SPY240412P005190002024-04-12 4:13PM EDT519.007.997.908.59+5.99+299.50%6,45912,82526.29%
SPY240412P005200002024-04-12 4:11PM EDT520.009.068.389.58+6.44+245.80%5,99917,15428.32%
SPY240412P005210002024-04-12 4:03PM EDT521.0010.149.3810.59+6.84+207.27%3,3129,77130.66%
SPY240412P005220002024-04-12 4:01PM EDT522.0011.0210.3811.58+6.96+171.43%1,5712,12832.57%
SPY240412P005230002024-04-12 4:01PM EDT523.0012.0811.3812.59+7.13+144.04%41865734.86%
SPY240412P005240002024-04-12 4:12PM EDT524.0013.0512.4013.60+7.23+124.23%74877837.11%
SPY240412P005250002024-04-12 3:42PM EDT525.0014.9813.4014.60+8.14+119.01%1,7901,62539.16%
SPY240412P005260002024-04-12 3:30PM EDT526.0016.4914.4015.60+8.69+111.41%87941.16%
SPY240412P005270002024-04-12 4:12PM EDT527.0015.7715.4016.58+7.27+85.53%272842.63%
SPY240412P005280002024-04-12 10:51AM EDT528.0015.5416.4017.58+5.50+54.78%391644.58%
SPY240412P005290002024-04-12 3:30PM EDT529.0019.3617.4018.58+8.87+84.56%842346.48%
SPY240412P005300002024-04-12 3:39PM EDT530.0020.6618.4019.58+9.16+79.65%2248.39%
SPY240412P005310002024-04-12 12:17PM EDT531.0018.5219.4020.58+6.12+49.35%2150.29%
SPY240412P005320002024-04-11 3:59PM EDT532.0013.5820.4021.580.00-28052.15%
SPY240412P005330002024-04-12 9:32AM EDT533.0018.2321.4022.58+3.74+25.81%101454.00%
SPY240412P005340002024-04-12 11:18AM EDT534.0020.6322.4023.58+5.48+36.17%4255.81%
SPY240412P005350002024-04-10 4:06PM EDT535.0021.5923.4024.580.00-1057.62%
SPY240412P005360002024-04-11 2:01PM EDT536.0018.0024.4025.580.00-2159.42%
SPY240412P005370002024-04-04 4:10PM EDT537.0023.4625.4026.580.00-5061.23%
SPY240412P005380002024-04-11 3:17PM EDT538.0019.4226.4027.580.00-6362.99%
SPY240412P005390002024-04-10 2:35PM EDT539.0025.9527.4028.580.00-4164.75%
SPY240412P005400002024-04-02 9:31AM EDT540.0021.5228.4029.580.00-1066.50%
SPY240412P005450002024-04-11 2:56PM EDT545.0026.1533.4034.580.00-2675.05%
SPY240412P005500002024-04-04 2:16PM EDT550.0030.4138.4039.580.00-8083.30%
SPY240412P005550002024-04-01 12:49PM EDT555.0032.9143.3744.580.00-2091.41%
SPY240412P005600002024-04-12 11:47AM EDT560.0046.3148.3749.58+5.38+13.14%4099.32%
SPY240412P005650002024-03-11 3:22PM EDT565.0054.7351.4151.710.00-100.00%
SPY240412P005700002024-03-11 3:22PM EDT570.0059.7556.4156.720.00-100.00%
SPY240412P005750002024-03-11 3:21PM EDT575.0064.8261.4161.720.00-100.00%
SPY240412P005800002024-03-11 3:21PM EDT580.0069.7366.4166.720.00-100.00%
SPY240412P005850002024-03-11 3:20PM EDT585.0074.9571.4171.720.00-100.00%
SPY240412P005900002024-03-11 3:19PM EDT590.0079.9076.4176.720.00-100.00%
SPY240412P005950002024-03-11 3:18PM EDT595.0084.8981.4181.740.00-100.00%
SPY240412P006000002024-04-11 1:18PM EDT600.0083.0188.3989.570.00-10156.25%