SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240607C00350000 | 2024-05-31 9:44AM EDT | 350.00 | 175.00 | 177.39 | 178.33 | -1.92 | -1.09% | 2 | 31 | 150.10% |
| SPY240607C00365000 | 2024-05-28 1:37PM EDT | 365.00 | 165.51 | 162.43 | 163.34 | 0.00 | - | 10 | 10 | 137.40% |
| SPY240607C00370000 | 2024-05-20 11:44AM EDT | 370.00 | 162.22 | 157.42 | 158.32 | 0.00 | - | 1 | 28 | 132.37% |
| SPY240607C00375000 | 2024-05-09 11:09AM EDT | 375.00 | 145.98 | 152.44 | 153.36 | 0.00 | - | 5 | 5 | 129.10% |
| SPY240607C00380000 | 2024-05-24 11:09AM EDT | 380.00 | 150.61 | 147.44 | 148.33 | 0.00 | - | 1 | 1 | 124.12% |
| SPY240607C00390000 | 2024-05-16 3:14PM EDT | 390.00 | 141.37 | 137.45 | 138.37 | 0.00 | - | - | 1 | 116.36% |
| SPY240607C00395000 | 2024-05-16 3:14PM EDT | 395.00 | 136.37 | 132.46 | 133.35 | 0.00 | - | 25 | 23 | 111.91% |
| SPY240607C00400000 | 2024-05-23 9:46AM EDT | 400.00 | 132.28 | 127.48 | 128.38 | 0.00 | - | 1 | 12 | 108.50% |
| SPY240607C00405000 | 2024-05-16 3:03PM EDT | 405.00 | 126.42 | 122.47 | 123.36 | 0.00 | - | 3 | 2 | 103.81% |
| SPY240607C00410000 | 2024-05-29 12:55PM EDT | 410.00 | 117.91 | 117.49 | 118.37 | 0.00 | - | 1 | 6 | 100.05% |
| SPY240607C00415000 | 2024-05-16 2:00PM EDT | 415.00 | 116.38 | 112.50 | 113.40 | 0.00 | - | - | 0 | 96.48% |
| SPY240607C00420000 | 2024-05-31 1:02PM EDT | 420.00 | 100.41 | 107.49 | 108.38 | -7.16 | -6.66% | 2 | 23 | 91.94% |
| SPY240607C00425000 | 2024-05-31 3:24PM EDT | 425.00 | 98.10 | 102.50 | 103.42 | -2.30 | -2.29% | 4 | 15 | 88.48% |
| SPY240607C00430000 | 2024-05-29 9:45AM EDT | 430.00 | 96.42 | 97.52 | 98.39 | 0.00 | - | 1 | 8 | 84.28% |
| SPY240607C00435000 | 2024-05-30 12:57PM EDT | 435.00 | 85.04 | 92.52 | 93.40 | -5.21 | -5.77% | 1 | 6 | 80.32% |
| SPY240607C00440000 | 2024-05-30 2:20PM EDT | 440.00 | 85.04 | 87.52 | 88.43 | 0.00 | - | 3 | 71 | 76.61% |
| SPY240607C00445000 | 2024-05-30 10:08AM EDT | 445.00 | 80.27 | 82.53 | 83.41 | -0.25 | -0.31% | 4 | 16 | 72.49% |
| SPY240607C00450000 | 2024-05-31 9:52AM EDT | 450.00 | 74.08 | 77.55 | 78.42 | -1.54 | -2.04% | 1 | 64 | 68.80% |
| SPY240607C00455000 | 2024-05-29 3:58PM EDT | 455.00 | 71.52 | 72.54 | 73.43 | 0.00 | - | 1 | 57 | 64.77% |
| SPY240607C00460000 | 2024-05-31 4:02PM EDT | 460.00 | 68.54 | 67.55 | 68.47 | -0.42 | -0.61% | 21 | 41 | 61.23% |
| SPY240607C00465000 | 2024-05-30 3:34PM EDT | 465.00 | 58.80 | 62.56 | 63.47 | 0.00 | - | 30 | 29 | 57.32% |
| SPY240607C00470000 | 2024-05-31 3:26PM EDT | 470.00 | 53.34 | 57.57 | 58.45 | 0.00 | - | 4 | 139 | 53.22% |
| SPY240607C00475000 | 2024-05-28 2:09PM EDT | 475.00 | 45.68 | 52.58 | 53.46 | -9.39 | -17.05% | 4 | 19 | 55.18% |
| SPY240607C00476000 | 2024-05-23 2:02PM EDT | 476.00 | 51.76 | 51.58 | 52.46 | 0.00 | - | 18 | 7 | 54.30% |
| SPY240607C00477000 | 2024-05-23 2:07PM EDT | 477.00 | 50.29 | 50.59 | 51.46 | 0.00 | - | 49 | 0 | 53.44% |
| SPY240607C00478000 | 2024-04-29 3:00PM EDT | 478.00 | 35.50 | 48.22 | 48.50 | 0.00 | - | - | 50 | 0.00% |
| SPY240607C00479000 | 2024-04-29 1:29PM EDT | 479.00 | 35.75 | 47.22 | 47.50 | 0.00 | - | 14 | 13 | 0.00% |
| SPY240607C00480000 | 2024-05-31 3:46PM EDT | 480.00 | 44.55 | 47.58 | 48.50 | +1.08 | +2.48% | 2 | 93 | 51.27% |
| SPY240607C00481000 | 2024-05-21 2:57PM EDT | 481.00 | 50.92 | 46.59 | 47.50 | 0.00 | - | 13 | 18 | 50.39% |
| SPY240607C00482000 | 2024-05-30 3:34PM EDT | 482.00 | 41.86 | 45.59 | 46.47 | 0.00 | - | 30 | 54 | 49.19% |
| SPY240607C00483000 | 2024-05-21 10:26AM EDT | 483.00 | 43.57 | 44.60 | 45.47 | -4.83 | -9.98% | 1 | 64 | 48.32% |
| SPY240607C00484000 | 2024-05-24 1:50PM EDT | 484.00 | 46.60 | 43.59 | 44.47 | 0.00 | - | 1 | 4 | 47.44% |
| SPY240607C00485000 | 2024-05-31 11:03AM EDT | 485.00 | 35.91 | 42.59 | 43.50 | -4.53 | -11.20% | 130 | 199 | 46.88% |
| SPY240607C00486000 | 2024-05-28 9:47AM EDT | 486.00 | 44.52 | 41.59 | 42.50 | 0.00 | - | 1 | 34 | 45.98% |
| SPY240607C00487000 | 2024-05-24 9:36AM EDT | 487.00 | 42.10 | 40.60 | 41.51 | 0.00 | - | 1 | 73 | 45.19% |
| SPY240607C00488000 | 2024-05-31 10:49AM EDT | 488.00 | 33.31 | 39.61 | 40.48 | -9.68 | -22.52% | 1 | 139 | 44.02% |
| SPY240607C00489000 | 2024-05-31 11:09AM EDT | 489.00 | 32.01 | 38.60 | 39.48 | -9.96 | -23.73% | 4 | 6 | 43.14% |
| SPY240607C00490000 | 2024-05-31 3:41PM EDT | 490.00 | 33.97 | 37.60 | 38.48 | -1.17 | -3.33% | 29 | 2,003 | 42.25% |
| SPY240607C00491000 | 2024-05-20 10:12AM EDT | 491.00 | 41.80 | 36.60 | 37.48 | 0.00 | - | 1 | 47 | 41.36% |
| SPY240607C00492000 | 2024-05-28 11:59AM EDT | 492.00 | 39.09 | 35.62 | 36.51 | 0.00 | - | 2 | 32 | 40.75% |
| SPY240607C00492500 | 2024-05-07 2:03PM EDT | 492.50 | 28.50 | 35.11 | 36.02 | 0.00 | - | 7 | 25 | 40.39% |
| SPY240607C00493000 | 2024-05-31 11:48AM EDT | 493.00 | 27.80 | 34.61 | 35.49 | -10.01 | -26.47% | 4 | 52 | 39.67% |
| SPY240607C00494000 | 2024-05-31 1:12PM EDT | 494.00 | 26.87 | 33.61 | 34.49 | -9.15 | -25.40% | 12 | 49 | 38.77% |
| SPY240607C00495000 | 2024-05-31 1:09PM EDT | 495.00 | 30.60 | 32.61 | 33.49 | +1.38 | +4.72% | 14 | 90 | 37.88% |
| SPY240607C00496000 | 2024-05-30 3:55PM EDT | 496.00 | 27.80 | 31.61 | 32.52 | 0.00 | - | 3 | 45 | 37.24% |
| SPY240607C00497000 | 2024-05-24 3:56PM EDT | 497.00 | 33.20 | 30.62 | 31.50 | 0.00 | - | 1 | 72 | 36.16% |
| SPY240607C00497500 | 2024-05-02 12:41PM EDT | 497.50 | 13.10 | 30.12 | 31.00 | 0.00 | - | - | 1 | 35.72% |
| SPY240607C00498000 | 2024-05-29 9:45AM EDT | 498.00 | 28.84 | 29.62 | 30.50 | 0.00 | - | 2 | 67 | 35.25% |
| SPY240607C00499000 | 2024-05-31 1:39PM EDT | 499.00 | 22.58 | 28.63 | 29.50 | -2.69 | -10.65% | 40 | 85 | 34.35% |
| SPY240607C00500000 | 2024-05-31 4:08PM EDT | 500.00 | 27.49 | 27.63 | 28.51 | +3.73 | +15.70% | 256 | 477 | 33.52% |
| SPY240607C00501000 | 2024-05-29 10:04AM EDT | 501.00 | 26.36 | 26.63 | 27.51 | 0.00 | - | 6 | 426 | 32.59% |
| SPY240607C00502000 | 2024-05-29 10:01AM EDT | 502.00 | 25.58 | 26.04 | 26.21 | 0.00 | - | 1 | 99 | 29.14% |
| SPY240607C00502500 | 2024-05-31 3:36PM EDT | 502.50 | 20.78 | 25.55 | 25.77 | -6.83 | -24.74% | 1 | 88 | 29.22% |
| SPY240607C00503000 | 2024-05-31 4:00PM EDT | 503.00 | 24.90 | 25.05 | 25.22 | -2.92 | -10.50% | 63 | 96 | 28.35% |
| SPY240607C00504000 | 2024-05-31 1:52PM EDT | 504.00 | 17.49 | 24.00 | 24.27 | -2.89 | -14.18% | 10 | 276 | 27.89% |
| SPY240607C00505000 | 2024-05-31 4:04PM EDT | 505.00 | 22.84 | 23.06 | 23.23 | +4.66 | +25.63% | 10 | 342 | 26.66% |
| SPY240607C00506000 | 2024-05-31 4:03PM EDT | 506.00 | 22.00 | 22.07 | 22.24 | +4.60 | +26.44% | 62 | 515 | 25.86% |
| SPY240607C00507000 | 2024-05-31 1:42PM EDT | 507.00 | 14.54 | 21.08 | 21.25 | -3.70 | -20.29% | 15 | 325 | 25.03% |
| SPY240607C00507500 | 2024-05-31 10:54AM EDT | 507.50 | 13.10 | 20.59 | 20.75 | -3.89 | -22.90% | 3 | 633 | 24.57% |
| SPY240607C00508000 | 2024-05-31 2:23PM EDT | 508.00 | 16.29 | 20.09 | 20.26 | +0.75 | +4.83% | 24 | 778 | 24.20% |
| SPY240607C00509000 | 2024-05-31 2:25PM EDT | 509.00 | 13.22 | 19.05 | 19.27 | -1.78 | -11.87% | 20 | 727 | 23.35% |
| SPY240607C00510000 | 2024-05-31 3:59PM EDT | 510.00 | 17.28 | 18.12 | 18.29 | +3.75 | +27.72% | 456 | 1,376 | 22.58% |
| SPY240607C00511000 | 2024-05-31 4:10PM EDT | 511.00 | 16.85 | 17.14 | 17.31 | +3.48 | +26.03% | 147 | 654 | 21.78% |
| SPY240607C00512000 | 2024-05-31 2:53PM EDT | 512.00 | 10.33 | 16.17 | 16.33 | -1.04 | -9.15% | 41 | 455 | 20.97% |
| SPY240607C00512500 | 2024-05-31 12:37PM EDT | 512.50 | 10.85 | 15.68 | 15.84 | -1.30 | -10.70% | 13 | 393 | 20.57% |
| SPY240607C00513000 | 2024-05-31 3:30PM EDT | 513.00 | 10.67 | 15.20 | 15.36 | -0.60 | -5.32% | 91 | 218 | 20.22% |
| SPY240607C00514000 | 2024-05-31 4:04PM EDT | 514.00 | 14.03 | 14.24 | 14.39 | +3.23 | +29.91% | 98 | 595 | 19.43% |
| SPY240607C00515000 | 2024-05-31 3:54PM EDT | 515.00 | 12.20 | 13.28 | 13.44 | +3.07 | +33.63% | 1,077 | 1,434 | 18.75% |
| SPY240607C00516000 | 2024-05-31 4:01PM EDT | 516.00 | 12.96 | 12.34 | 12.54 | +4.60 | +55.02% | 635 | 1,034 | 18.32% |
| SPY240607C00517000 | 2024-05-31 4:06PM EDT | 517.00 | 11.41 | 11.42 | 11.56 | +3.74 | +48.76% | 966 | 1,037 | 17.40% |
| SPY240607C00517500 | 2024-05-31 4:14PM EDT | 517.50 | 10.87 | 10.96 | 11.10 | +3.26 | +42.84% | 688 | 916 | 17.08% |
| SPY240607C00518000 | 2024-05-31 4:07PM EDT | 518.00 | 10.56 | 10.51 | 10.65 | +3.89 | +58.32% | 1,553 | 2,000 | 16.81% |
| SPY240607C00519000 | 2024-05-31 4:04PM EDT | 519.00 | 10.03 | 9.62 | 9.75 | +3.55 | +54.78% | 3,716 | 1,344 | 16.21% |
| SPY240607C00520000 | 2024-05-31 4:14PM EDT | 520.00 | 8.72 | 8.75 | 8.87 | +3.29 | +60.59% | 26,312 | 2,828 | 15.66% |
| SPY240607C00521000 | 2024-05-31 4:14PM EDT | 521.00 | 7.97 | 7.90 | 8.02 | +3.18 | +66.39% | 13,574 | 1,899 | 15.16% |
| SPY240607C00522000 | 2024-05-31 4:14PM EDT | 522.00 | 7.09 | 7.09 | 7.20 | +2.89 | +68.81% | 11,402 | 1,836 | 14.71% |
| SPY240607C00523000 | 2024-05-31 4:14PM EDT | 523.00 | 6.23 | 6.31 | 6.40 | +2.63 | +73.06% | 12,919 | 2,416 | 14.23% |
| SPY240607C00524000 | 2024-05-31 4:14PM EDT | 524.00 | 5.54 | 5.56 | 5.63 | +2.47 | +80.46% | 35,262 | 4,219 | 13.77% |
| SPY240607C00525000 | 2024-05-31 4:14PM EDT | 525.00 | 4.84 | 4.86 | 4.89 | +2.22 | +84.73% | 27,892 | 8,512 | 13.31% |
| SPY240607C00526000 | 2024-05-31 4:14PM EDT | 526.00 | 4.10 | 4.17 | 4.22 | +1.90 | +86.36% | 17,389 | 3,831 | 12.96% |
| SPY240607C00527000 | 2024-05-31 4:14PM EDT | 527.00 | 3.55 | 3.54 | 3.59 | +1.73 | +95.05% | 11,462 | 4,405 | 12.61% |
| SPY240607C00527500 | 2024-05-31 4:14PM EDT | 527.50 | 3.24 | 3.25 | 3.29 | +1.59 | +96.36% | 3,253 | 1,885 | 12.43% |
| SPY240607C00528000 | 2024-05-31 4:14PM EDT | 528.00 | 2.94 | 2.96 | 3.00 | +1.46 | +98.65% | 7,680 | 3,086 | 12.24% |
| SPY240607C00529000 | 2024-05-31 4:14PM EDT | 529.00 | 2.39 | 2.43 | 2.47 | +1.19 | +99.17% | 5,098 | 3,246 | 11.91% |
| SPY240607C00530000 | 2024-05-31 4:14PM EDT | 530.00 | 1.96 | 1.95 | 1.98 | +1.00 | +104.17% | 26,122 | 11,473 | 11.54% |
| SPY240607C00531000 | 2024-05-31 4:14PM EDT | 531.00 | 1.53 | 1.53 | 1.56 | +0.75 | +96.15% | 7,084 | 7,688 | 11.22% |
| SPY240607C00532000 | 2024-05-31 4:14PM EDT | 532.00 | 1.18 | 1.16 | 1.19 | +0.60 | +103.45% | 7,775 | 4,636 | 10.87% |
| SPY240607C00533000 | 2024-05-31 4:14PM EDT | 533.00 | 0.86 | 0.86 | 0.88 | +0.43 | +100.00% | 4,413 | 2,920 | 10.52% |
| SPY240607C00534000 | 2024-05-31 4:14PM EDT | 534.00 | 0.59 | 0.62 | 0.63 | +0.25 | +73.53% | 4,163 | 3,518 | 10.21% |
| SPY240607C00535000 | 2024-05-31 4:14PM EDT | 535.00 | 0.43 | 0.42 | 0.44 | +0.18 | +72.00% | 13,754 | 10,587 | 9.94% |
| SPY240607C00536000 | 2024-05-31 4:14PM EDT | 536.00 | 0.28 | 0.28 | 0.29 | +0.10 | +55.56% | 2,538 | 3,691 | 9.63% |
| SPY240607C00537000 | 2024-05-31 4:13PM EDT | 537.00 | 0.18 | 0.18 | 0.19 | +0.03 | +20.00% | 3,071 | 4,702 | 9.42% |
| SPY240607C00538000 | 2024-05-31 4:14PM EDT | 538.00 | 0.11 | 0.11 | 0.12 | 0.00 | - | 2,710 | 2,255 | 9.23% |
| SPY240607C00539000 | 2024-05-31 4:13PM EDT | 539.00 | 0.06 | 0.07 | 0.08 | -0.02 | -25.00% | 1,255 | 1,569 | 9.23% |
| SPY240607C00540000 | 2024-05-31 4:14PM EDT | 540.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 5,590 | 10,191 | 9.38% |
| SPY240607C00541000 | 2024-05-31 4:14PM EDT | 541.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 1,112 | 3,060 | 9.38% |
| SPY240607C00542000 | 2024-05-31 4:10PM EDT | 542.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 700 | 2,579 | 9.57% |
| SPY240607C00543000 | 2024-05-31 4:14PM EDT | 543.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 358 | 3,977 | 9.67% |
| SPY240607C00544000 | 2024-05-31 4:13PM EDT | 544.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 301 | 2,213 | 10.16% |
| SPY240607C00545000 | 2024-05-31 4:12PM EDT | 545.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 987 | 4,078 | 10.74% |
| SPY240607C00546000 | 2024-05-31 3:58PM EDT | 546.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 295 | 1,260 | 11.23% |
| SPY240607C00547000 | 2024-05-31 3:56PM EDT | 547.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 221 | 1,149 | 11.72% |
| SPY240607C00548000 | 2024-05-31 3:01PM EDT | 548.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 379 | 12.31% |
| SPY240607C00549000 | 2024-05-30 2:40PM EDT | 549.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 146 | 12.70% |
| SPY240607C00550000 | 2024-05-31 4:03PM EDT | 550.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 153 | 3,165 | 13.28% |
| SPY240607C00555000 | 2024-05-31 4:13PM EDT | 555.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,695 | 14.65% |
| SPY240607C00560000 | 2024-05-31 12:14PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 42 | 1,274 | 16.80% |
| SPY240607C00565000 | 2024-05-31 11:54AM EDT | 565.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2,874 | 1,931 | 20.51% |
| SPY240607C00570000 | 2024-05-31 4:06PM EDT | 570.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,759 | 2,169 | 22.85% |
| SPY240607C00575000 | 2024-05-31 12:39PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,012 | 7,552 | 23.44% |
| SPY240607C00580000 | 2024-05-31 3:42PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,653 | 25.78% |
| SPY240607C00585000 | 2024-05-28 3:56PM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,001 | 3,174 | 27.74% |
| SPY240607C00590000 | 2024-05-29 1:30PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,820 | 29.69% |
| SPY240607C00595000 | 2024-05-29 1:13PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 169 | 176 | 32.03% |
| SPY240607C00600000 | 2024-05-20 9:38AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 71 | 33.59% |
| SPY240607C00610000 | 2024-05-22 9:47AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 15 | 37.50% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240607P00350000 | 2024-05-30 10:32AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,023 | 93.75% |
| SPY240607P00355000 | 2024-05-24 11:14AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,591 | 90.63% |
| SPY240607P00360000 | 2024-05-24 2:51PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 61 | 87.50% |
| SPY240607P00365000 | 2024-05-29 3:59PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,830 | 1,934 | 84.38% |
| SPY240607P00370000 | 2024-05-30 3:48PM EDT | 370.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 214 | 82.81% |
| SPY240607P00375000 | 2024-05-30 3:57PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 963 | 1,611 | 79.69% |
| SPY240607P00380000 | 2024-05-30 12:54PM EDT | 380.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 1,688 | 76.56% |
| SPY240607P00385000 | 2024-05-30 12:53PM EDT | 385.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 473 | 73.44% |
| SPY240607P00390000 | 2024-05-29 10:28AM EDT | 390.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 399 | 71.88% |
| SPY240607P00395000 | 2024-05-30 12:07PM EDT | 395.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 351 | 68.75% |
| SPY240607P00400000 | 2024-05-31 11:03AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 305 | 65.63% |
| SPY240607P00405000 | 2024-05-31 2:27PM EDT | 405.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 4,482 | 62.50% |
| SPY240607P00410000 | 2024-05-31 3:45PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 52 | 778 | 59.38% |
| SPY240607P00415000 | 2024-05-31 3:45PM EDT | 415.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 238 | 2,377 | 57.81% |
| SPY240607P00420000 | 2024-05-30 3:36PM EDT | 420.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 186 | 28,729 | 54.69% |
| SPY240607P00425000 | 2024-05-30 3:59PM EDT | 425.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 743 | 57.03% |
| SPY240607P00430000 | 2024-05-30 3:36PM EDT | 430.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 14 | 63 | 53.91% |
| SPY240607P00435000 | 2024-05-31 1:48PM EDT | 435.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 6 | 2,341 | 51.17% |
| SPY240607P00440000 | 2024-05-31 2:35PM EDT | 440.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 11 | 797 | 49.61% |
| SPY240607P00445000 | 2024-05-31 3:18PM EDT | 445.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 38 | 1,045 | 46.88% |
| SPY240607P00450000 | 2024-05-31 12:10PM EDT | 450.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 244 | 752 | 45.70% |
| SPY240607P00451000 | 2024-05-30 9:47AM EDT | 451.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 6 | 57 | 43.36% |
| SPY240607P00452000 | 2024-05-31 12:30PM EDT | 452.00 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 1 | 28 | 42.97% |
| SPY240607P00454000 | 2024-05-30 10:27AM EDT | 454.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 2 | 4 | 41.80% |
| SPY240607P00455000 | 2024-05-31 2:06PM EDT | 455.00 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 37 | 1,040 | 41.02% |
| SPY240607P00457000 | 2024-05-31 3:28PM EDT | 457.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 704 | 5 | 40.23% |
| SPY240607P00458000 | 2024-05-31 3:09PM EDT | 458.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 787 | 1,700 | 39.45% |
| SPY240607P00460000 | 2024-05-31 4:09PM EDT | 460.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,020 | 3,426 | 40.04% |
| SPY240607P00461000 | 2024-05-31 10:09AM EDT | 461.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 145 | 5 | 39.45% |
| SPY240607P00463000 | 2024-05-31 12:39PM EDT | 463.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 9 | 2,205 | 38.28% |
| SPY240607P00464000 | 2024-05-31 11:26AM EDT | 464.00 | 0.05 | 0.02 | 0.03 | -0.01 | -16.67% | 5 | 14 | 37.70% |
| SPY240607P00465000 | 2024-05-31 3:36PM EDT | 465.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 49 | 945 | 37.11% |
| SPY240607P00466000 | 2024-05-31 11:02AM EDT | 466.00 | 0.05 | 0.02 | 0.03 | -0.02 | -28.57% | 5 | 3 | 36.52% |
| SPY240607P00467000 | 2024-05-30 10:22AM EDT | 467.00 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 80 | 185 | 35.94% |
| SPY240607P00468000 | 2024-05-31 3:22PM EDT | 468.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 4 | 1 | 35.35% |
| SPY240607P00469000 | 2024-05-31 3:05PM EDT | 469.00 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 150 | 3 | 34.77% |
| SPY240607P00470000 | 2024-05-31 3:58PM EDT | 470.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 72 | 1,530 | 34.38% |
| SPY240607P00471000 | 2024-05-31 3:01PM EDT | 471.00 | 0.04 | 0.02 | 0.03 | -0.03 | -42.86% | 90 | 60 | 33.59% |
| SPY240607P00472000 | 2024-05-31 3:05PM EDT | 472.00 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 13 | 101 | 33.20% |
| SPY240607P00473000 | 2024-05-31 11:25AM EDT | 473.00 | 0.05 | 0.02 | 0.03 | -0.01 | -16.67% | 55 | 6 | 32.62% |
| SPY240607P00474000 | 2024-05-31 10:54AM EDT | 474.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 105 | 1 | 32.03% |
| SPY240607P00475000 | 2024-05-31 4:00PM EDT | 475.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 113 | 3,440 | 31.45% |
| SPY240607P00476000 | 2024-05-30 1:32PM EDT | 476.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 3 | 280 | 30.86% |
| SPY240607P00477000 | 2024-05-30 10:29AM EDT | 477.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 1 | 3,238 | 30.27% |
| SPY240607P00478000 | 2024-05-31 3:07PM EDT | 478.00 | 0.04 | 0.02 | 0.03 | -0.03 | -42.86% | 3 | 4,238 | 29.69% |
| SPY240607P00479000 | 2024-05-31 3:10PM EDT | 479.00 | 0.04 | 0.02 | 0.03 | -0.03 | -42.86% | 13 | 2,648 | 29.10% |
| SPY240607P00480000 | 2024-05-31 4:05PM EDT | 480.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 526 | 3,833 | 28.52% |
| SPY240607P00481000 | 2024-05-31 12:59PM EDT | 481.00 | 0.06 | 0.02 | 0.03 | -0.03 | -33.33% | 238 | 2,219 | 28.13% |
| SPY240607P00482000 | 2024-05-31 3:59PM EDT | 482.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 342 | 686 | 27.54% |
| SPY240607P00483000 | 2024-05-31 3:58PM EDT | 483.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 403 | 1,685 | 26.95% |
| SPY240607P00484000 | 2024-05-31 3:48PM EDT | 484.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 51 | 1,049 | 26.37% |
| SPY240607P00485000 | 2024-05-31 3:40PM EDT | 485.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 25 | 386 | 26.56% |
| SPY240607P00486000 | 2024-05-31 11:39AM EDT | 486.00 | 0.06 | 0.03 | 0.04 | -0.03 | -33.33% | 79 | 575 | 25.98% |
| SPY240607P00487000 | 2024-05-31 3:56PM EDT | 487.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 613 | 1,001 | 25.49% |
| SPY240607P00488000 | 2024-05-31 3:59PM EDT | 488.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 1,311 | 1,597 | 24.90% |
| SPY240607P00489000 | 2024-05-31 2:59PM EDT | 489.00 | 0.06 | 0.03 | 0.04 | -0.04 | -40.00% | 40 | 2,181 | 24.32% |
| SPY240607P00490000 | 2024-05-31 4:12PM EDT | 490.00 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 1,461 | 10,481 | 23.73% |
| SPY240607P00491000 | 2024-05-31 3:08PM EDT | 491.00 | 0.05 | 0.03 | 0.04 | -0.07 | -58.33% | 1,049 | 1,610 | 23.15% |
| SPY240607P00492000 | 2024-05-31 3:58PM EDT | 492.00 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 141 | 555 | 22.56% |
| SPY240607P00492500 | 2024-05-31 3:40PM EDT | 492.50 | 0.05 | 0.03 | 0.04 | -0.06 | -54.55% | 154 | 1,053 | 22.27% |
| SPY240607P00493000 | 2024-05-31 4:03PM EDT | 493.00 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 280 | 1,930 | 21.97% |
| SPY240607P00494000 | 2024-05-31 3:57PM EDT | 494.00 | 0.05 | 0.03 | 0.04 | -0.07 | -58.33% | 167 | 1,164 | 21.39% |
| SPY240607P00495000 | 2024-05-31 4:13PM EDT | 495.00 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 2,377 | 4,793 | 20.80% |
| SPY240607P00496000 | 2024-05-31 3:57PM EDT | 496.00 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 102 | 962 | 20.80% |
| SPY240607P00497000 | 2024-05-31 3:58PM EDT | 497.00 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 2,339 | 3,775 | 20.22% |
| SPY240607P00497500 | 2024-05-31 1:20PM EDT | 497.50 | 0.12 | 0.04 | 0.05 | -0.05 | -29.41% | 30 | 679 | 19.92% |
| SPY240607P00498000 | 2024-05-31 3:52PM EDT | 498.00 | 0.05 | 0.04 | 0.05 | -0.15 | -75.00% | 253 | 1,464 | 19.63% |
| SPY240607P00499000 | 2024-05-31 4:09PM EDT | 499.00 | 0.05 | 0.04 | 0.05 | -0.14 | -73.68% | 300 | 1,688 | 19.04% |
| SPY240607P00500000 | 2024-05-31 4:10PM EDT | 500.00 | 0.04 | 0.04 | 0.05 | -0.15 | -78.95% | 6,724 | 5,070 | 18.36% |
| SPY240607P00501000 | 2024-05-31 4:09PM EDT | 501.00 | 0.06 | 0.05 | 0.06 | -0.20 | -76.92% | 604 | 1,365 | 18.26% |
| SPY240607P00502000 | 2024-05-31 3:59PM EDT | 502.00 | 0.06 | 0.05 | 0.06 | -0.18 | -75.00% | 1,109 | 1,670 | 17.63% |
| SPY240607P00502500 | 2024-05-31 3:56PM EDT | 502.50 | 0.06 | 0.05 | 0.06 | -0.23 | -79.31% | 368 | 1,315 | 17.29% |
| SPY240607P00503000 | 2024-05-31 4:08PM EDT | 503.00 | 0.05 | 0.05 | 0.06 | -0.17 | -77.27% | 775 | 3,508 | 16.99% |
| SPY240607P00504000 | 2024-05-31 4:05PM EDT | 504.00 | 0.07 | 0.06 | 0.07 | -0.18 | -72.00% | 13,345 | 2,669 | 16.80% |
| SPY240607P00505000 | 2024-05-31 4:11PM EDT | 505.00 | 0.07 | 0.06 | 0.07 | -0.25 | -78.12% | 12,600 | 4,492 | 16.11% |
| SPY240607P00506000 | 2024-05-31 4:03PM EDT | 506.00 | 0.08 | 0.07 | 0.08 | -0.25 | -75.76% | 1,597 | 1,123 | 15.82% |
| SPY240607P00507000 | 2024-05-31 4:08PM EDT | 507.00 | 0.09 | 0.08 | 0.09 | -0.33 | -78.57% | 3,608 | 13,880 | 15.48% |
| SPY240607P00507500 | 2024-05-31 4:10PM EDT | 507.50 | 0.08 | 0.08 | 0.09 | -0.35 | -81.40% | 3,032 | 3,520 | 15.14% |
| SPY240607P00508000 | 2024-05-31 4:10PM EDT | 508.00 | 0.09 | 0.09 | 0.10 | -0.39 | -81.25% | 3,057 | 2,610 | 15.04% |
| SPY240607P00509000 | 2024-05-31 4:10PM EDT | 509.00 | 0.10 | 0.10 | 0.11 | -0.45 | -81.82% | 4,484 | 1,918 | 14.62% |
| SPY240607P00510000 | 2024-05-31 4:14PM EDT | 510.00 | 0.12 | 0.12 | 0.13 | -0.51 | -80.95% | 18,689 | 11,463 | 14.36% |
| SPY240607P00511000 | 2024-05-31 4:12PM EDT | 511.00 | 0.14 | 0.13 | 0.14 | -0.58 | -80.56% | 5,985 | 2,523 | 13.87% |
| SPY240607P00512000 | 2024-05-31 4:14PM EDT | 512.00 | 0.17 | 0.16 | 0.17 | -0.69 | -80.23% | 5,966 | 15,997 | 13.65% |
| SPY240607P00512500 | 2024-05-31 4:10PM EDT | 512.50 | 0.18 | 0.17 | 0.18 | -0.68 | -79.07% | 2,847 | 4,835 | 13.43% |
| SPY240607P00513000 | 2024-05-31 4:14PM EDT | 513.00 | 0.20 | 0.19 | 0.20 | -0.79 | -79.80% | 5,823 | 6,043 | 13.36% |
| SPY240607P00514000 | 2024-05-31 4:10PM EDT | 514.00 | 0.23 | 0.22 | 0.23 | -0.89 | -79.46% | 6,404 | 5,874 | 12.99% |
| SPY240607P00515000 | 2024-05-31 4:14PM EDT | 515.00 | 0.28 | 0.27 | 0.28 | -1.02 | -78.46% | 24,238 | 14,577 | 12.77% |
| SPY240607P00516000 | 2024-05-31 4:14PM EDT | 516.00 | 0.34 | 0.32 | 0.34 | -1.18 | -77.63% | 17,203 | 3,982 | 12.55% |
| SPY240607P00517000 | 2024-05-31 4:14PM EDT | 517.00 | 0.40 | 0.39 | 0.41 | -1.16 | -74.36% | 7,794 | 4,102 | 12.31% |
| SPY240607P00517500 | 2024-05-31 4:10PM EDT | 517.50 | 0.46 | 0.43 | 0.45 | -1.42 | -75.53% | 4,362 | 2,853 | 12.20% |
| SPY240607P00518000 | 2024-05-31 4:14PM EDT | 518.00 | 0.49 | 0.48 | 0.50 | -1.50 | -75.38% | 12,909 | 4,885 | 12.11% |
| SPY240607P00519000 | 2024-05-31 4:14PM EDT | 519.00 | 0.59 | 0.58 | 0.60 | -1.70 | -74.24% | 10,646 | 9,223 | 11.87% |
| SPY240607P00520000 | 2024-05-31 4:14PM EDT | 520.00 | 0.73 | 0.71 | 0.73 | -1.93 | -72.56% | 39,263 | 24,359 | 11.67% |
| SPY240607P00521000 | 2024-05-31 4:14PM EDT | 521.00 | 0.86 | 0.86 | 0.88 | -2.14 | -71.33% | 12,354 | 3,827 | 11.45% |
| SPY240607P00522000 | 2024-05-31 4:14PM EDT | 522.00 | 1.07 | 1.04 | 1.06 | -2.31 | -68.34% | 11,004 | 3,956 | 11.23% |
| SPY240607P00523000 | 2024-05-31 4:14PM EDT | 523.00 | 1.29 | 1.25 | 1.28 | -2.55 | -66.41% | 10,168 | 6,368 | 11.05% |
| SPY240607P00524000 | 2024-05-31 4:14PM EDT | 524.00 | 1.51 | 1.49 | 1.52 | -2.82 | -65.13% | 6,576 | 5,040 | 10.78% |
| SPY240607P00525000 | 2024-05-31 4:14PM EDT | 525.00 | 1.83 | 1.78 | 1.81 | -3.08 | -62.73% | 12,231 | 15,194 | 10.55% |
| SPY240607P00526000 | 2024-05-31 4:14PM EDT | 526.00 | 2.18 | 2.10 | 2.14 | -3.59 | -62.22% | 2,933 | 5,620 | 10.29% |
| SPY240607P00527000 | 2024-05-31 4:14PM EDT | 527.00 | 2.51 | 2.47 | 2.51 | -3.60 | -58.92% | 2,033 | 5,316 | 9.98% |
| SPY240607P00527500 | 2024-05-31 4:14PM EDT | 527.50 | 2.79 | 2.68 | 2.72 | -3.24 | -53.73% | 1,006 | 1,725 | 9.84% |
| SPY240607P00528000 | 2024-05-31 4:14PM EDT | 528.00 | 2.99 | 2.90 | 2.94 | -3.79 | -55.90% | 1,446 | 7,248 | 9.68% |
| SPY240607P00529000 | 2024-05-31 4:14PM EDT | 529.00 | 3.45 | 3.37 | 3.42 | -3.74 | -52.02% | 734 | 4,053 | 9.34% |
| SPY240607P00530000 | 2024-05-31 4:12PM EDT | 530.00 | 4.00 | 3.90 | 3.96 | -4.30 | -51.81% | 996 | 5,975 | 8.95% |
| SPY240607P00531000 | 2024-05-31 4:12PM EDT | 531.00 | 4.60 | 4.49 | 4.57 | -4.45 | -49.17% | 1,884 | 5,524 | 8.56% |
| SPY240607P00532000 | 2024-05-31 4:14PM EDT | 532.00 | 5.29 | 5.14 | 5.24 | -4.71 | -47.10% | 438 | 1,700 | 8.08% |
| SPY240607P00533000 | 2024-05-31 4:00PM EDT | 533.00 | 5.98 | 5.86 | 6.03 | -4.52 | -43.05% | 325 | 653 | 7.85% |
| SPY240607P00534000 | 2024-05-31 4:14PM EDT | 534.00 | 6.85 | 6.62 | 6.80 | -4.65 | -40.43% | 684 | 386 | 6.93% |
| SPY240607P00535000 | 2024-05-31 3:53PM EDT | 535.00 | 9.13 | 7.52 | 7.68 | -3.53 | -27.88% | 29 | 79 | 6.06% |
| SPY240607P00536000 | 2024-05-31 3:59PM EDT | 536.00 | 9.35 | 8.15 | 9.02 | -3.65 | -28.08% | 32 | 11 | 10.45% |
| SPY240607P00537000 | 2024-05-31 2:47PM EDT | 537.00 | 15.19 | 9.14 | 10.02 | +2.05 | +15.60% | 20 | 9 | 11.30% |
| SPY240607P00538000 | 2024-05-30 3:50PM EDT | 538.00 | 16.45 | 10.14 | 11.03 | 0.00 | - | 10 | 0 | 12.21% |
| SPY240607P00539000 | 2024-05-29 12:04PM EDT | 539.00 | 12.75 | 11.14 | 12.03 | 0.00 | - | 1 | 0 | 13.04% |
| SPY240607P00540000 | 2024-05-31 2:44PM EDT | 540.00 | 18.53 | 12.14 | 13.03 | +1.17 | +6.74% | 100 | 30 | 13.84% |
| SPY240607P00541000 | 2024-05-28 12:20PM EDT | 541.00 | 11.14 | 13.14 | 14.03 | 0.00 | - | 3 | 0 | 14.62% |
| SPY240607P00542000 | 2024-05-23 1:20PM EDT | 542.00 | 12.87 | 14.12 | 15.03 | 0.00 | - | 3 | 0 | 15.41% |
| SPY240607P00543000 | 2024-05-31 4:03PM EDT | 543.00 | 15.77 | 15.14 | 16.03 | -3.51 | -18.21% | 1 | 1 | 16.19% |
| SPY240607P00544000 | 2024-05-24 1:47PM EDT | 544.00 | 14.70 | 16.14 | 17.03 | 0.00 | - | 1 | 0 | 16.94% |
| SPY240607P00545000 | 2024-05-31 4:03PM EDT | 545.00 | 17.80 | 17.14 | 18.03 | -3.05 | -14.63% | 4 | 3 | 17.70% |
| SPY240607P00546000 | 2024-05-20 2:17PM EDT | 546.00 | 16.23 | 18.12 | 19.03 | 0.00 | - | - | 0 | 18.46% |
| SPY240607P00547000 | 2024-05-29 9:30AM EDT | 547.00 | 21.30 | 19.14 | 20.03 | 0.00 | - | 1 | 0 | 19.19% |
| SPY240607P00549000 | 2024-05-24 3:47PM EDT | 549.00 | 19.96 | 21.15 | 22.03 | 0.00 | - | 1 | 0 | 20.66% |
| SPY240607P00550000 | 2024-05-31 10:19AM EDT | 550.00 | 28.08 | 22.14 | 23.03 | +4.46 | +18.88% | 20 | 0 | 21.36% |
| SPY240607P00555000 | 2024-05-31 3:53PM EDT | 555.00 | 29.00 | 27.16 | 28.03 | +1.90 | +7.01% | 2 | 0 | 24.88% |
| SPY240607P00560000 | 2024-05-30 3:47PM EDT | 560.00 | 37.87 | 32.12 | 33.03 | 0.00 | - | 2 | 0 | 28.27% |
| SPY240607P00565000 | 2024-05-23 4:14PM EDT | 565.00 | 39.01 | 37.15 | 38.03 | 0.00 | - | 2 | 0 | 31.57% |
| SPY240607P00570000 | 2024-05-23 4:14PM EDT | 570.00 | 44.01 | 42.14 | 43.02 | 0.00 | - | - | 0 | 34.60% |
| SPY240607P00580000 | 2024-05-15 12:36PM EDT | 580.00 | 51.85 | 52.14 | 53.03 | 0.00 | - | - | 0 | 40.92% |
| SPY240607P00590000 | 2024-05-28 3:56PM EDT | 590.00 | 60.80 | 62.14 | 63.03 | 0.00 | - | 5 | 0 | 46.83% |
| SPY240607P00595000 | 2024-05-28 3:56PM EDT | 595.00 | 65.82 | 67.12 | 68.03 | 0.00 | - | 5 | 0 | 49.71% |
© 2024 Yahoo. Todos los derechos reservados.