SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:31PM EDT. Mercado abierto.
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240705C00430000 | 2024-06-14 12:29PM EDT | 430.00 | 111.53 | 115.65 | 116.25 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240705C00435000 | 2024-06-07 3:11PM EDT | 435.00 | 100.57 | 110.65 | 111.46 | 0.00 | - | 2 | 7 | 31.64% |
| SPY240705C00440000 | 2024-06-06 9:32AM EDT | 440.00 | 96.01 | 105.65 | 106.25 | 0.00 | - | - | 1 | 0.00% |
| SPY240705C00445000 | 2024-06-14 3:32PM EDT | 445.00 | 97.50 | 100.66 | 101.25 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240705C00450000 | 2024-06-14 3:33PM EDT | 450.00 | 92.51 | 95.66 | 96.25 | 0.00 | - | 1 | 4 | 0.00% |
| SPY240705C00455000 | 2024-06-14 3:34PM EDT | 455.00 | 87.50 | 90.69 | 91.28 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240705C00460000 | 2024-05-30 3:32PM EDT | 460.00 | 65.33 | 85.69 | 86.46 | 0.00 | - | 1 | 4 | 24.22% |
| SPY240705C00465000 | 2024-06-14 3:35PM EDT | 465.00 | 77.75 | 80.67 | 81.28 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240705C00470000 | 2024-06-14 3:35PM EDT | 470.00 | 72.75 | 75.87 | 76.47 | 0.00 | - | 2 | 16 | 23.24% |
| SPY240705C00475000 | 2024-06-17 10:32AM EDT | 475.00 | 67.70 | 70.68 | 71.29 | +1.22 | +1.84% | 2 | 43 | 0.00% |
| SPY240705C00480000 | 2024-06-14 9:48AM EDT | 480.00 | 61.59 | 65.71 | 66.29 | 0.00 | - | 1 | 90 | 0.00% |
| SPY240705C00485000 | 2024-06-10 3:55PM EDT | 485.00 | 51.08 | 60.71 | 61.30 | 0.00 | - | 14 | 253 | 0.00% |
| SPY240705C00490000 | 2024-06-17 11:30AM EDT | 490.00 | 54.19 | 55.72 | 56.31 | +1.87 | +3.57% | 1 | 436 | 0.00% |
| SPY240705C00495000 | 2024-06-17 11:34AM EDT | 495.00 | 49.21 | 50.73 | 51.32 | +1.77 | +3.73% | 34 | 513 | 0.00% |
| SPY240705C00500000 | 2024-06-17 12:42PM EDT | 500.00 | 45.51 | 45.96 | 46.57 | +3.08 | +7.26% | 22 | 677 | 18.02% |
| SPY240705C00505000 | 2024-06-17 12:42PM EDT | 505.00 | 40.56 | 40.94 | 41.51 | +3.14 | +8.39% | 38 | 561 | 14.75% |
| SPY240705C00507000 | 2024-06-14 3:57PM EDT | 507.00 | 35.65 | 38.96 | 39.56 | 0.00 | - | 1 | 297 | 15.38% |
| SPY240705C00508000 | 2024-06-10 11:13AM EDT | 508.00 | 27.36 | 37.78 | 38.59 | 0.00 | - | 2 | 182 | 15.58% |
| SPY240705C00509000 | 2024-06-11 3:04PM EDT | 509.00 | 28.59 | 36.79 | 37.37 | 0.00 | - | 2 | 183 | 0.00% |
| SPY240705C00510000 | 2024-06-17 11:36AM EDT | 510.00 | 34.23 | 35.98 | 36.61 | +3.23 | +10.42% | 16 | 514 | 15.16% |
| SPY240705C00511000 | 2024-06-10 10:30AM EDT | 511.00 | 24.29 | 34.81 | 35.39 | 0.00 | - | 4 | 149 | 0.00% |
| SPY240705C00512000 | 2024-06-10 11:46AM EDT | 512.00 | 24.17 | 33.99 | 34.63 | 0.00 | - | 24 | 58 | 14.72% |
| SPY240705C00513000 | 2024-06-14 3:40PM EDT | 513.00 | 29.49 | 32.84 | 33.41 | 0.00 | - | 5 | 122 | 0.00% |
| SPY240705C00514000 | 2024-06-14 3:01PM EDT | 514.00 | 28.65 | 32.00 | 32.61 | 0.00 | - | 5 | 357 | 13.70% |
| SPY240705C00515000 | 2024-06-17 11:35AM EDT | 515.00 | 29.07 | 31.04 | 31.63 | +1.07 | +3.82% | 2 | 408 | 13.60% |
| SPY240705C00516000 | 2024-06-11 1:05PM EDT | 516.00 | 20.55 | 29.88 | 30.45 | 0.00 | - | 7 | 116 | 0.00% |
| SPY240705C00517000 | 2024-06-13 11:19AM EDT | 517.00 | 24.52 | 28.86 | 29.46 | 0.00 | - | 1 | 122 | 8.59% |
| SPY240705C00518000 | 2024-06-17 12:44PM EDT | 518.00 | 27.90 | 27.92 | 28.49 | +3.55 | +14.58% | 10 | 143 | 9.96% |
| SPY240705C00519000 | 2024-06-14 11:54AM EDT | 519.00 | 22.82 | 27.12 | 27.58 | 0.00 | - | 1 | 115 | 11.45% |
| SPY240705C00520000 | 2024-06-17 12:41PM EDT | 520.00 | 25.67 | 26.15 | 26.70 | +2.52 | +10.89% | 3 | 603 | 12.45% |
| SPY240705C00521000 | 2024-06-17 12:41PM EDT | 521.00 | 24.75 | 25.01 | 25.57 | +2.84 | +12.96% | 2 | 334 | 10.60% |
| SPY240705C00522000 | 2024-06-14 2:40PM EDT | 522.00 | 20.70 | 24.12 | 24.79 | 0.00 | - | 6 | 979 | 12.40% |
| SPY240705C00523000 | 2024-06-14 3:56PM EDT | 523.00 | 20.16 | 23.09 | 23.64 | 0.00 | - | 2 | 1,091 | 10.69% |
| SPY240705C00524000 | 2024-06-17 1:01PM EDT | 524.00 | 22.09 | 22.16 | 22.75 | +3.93 | +21.64% | 3 | 1,024 | 11.28% |
| SPY240705C00525000 | 2024-06-17 11:35AM EDT | 525.00 | 19.49 | 21.21 | 21.80 | +1.01 | +5.47% | 20 | 947 | 11.23% |
| SPY240705C00526000 | 2024-06-17 12:08PM EDT | 526.00 | 18.67 | 20.40 | 20.96 | +1.31 | +7.55% | 5 | 1,238 | 11.78% |
| SPY240705C00527000 | 2024-06-17 12:32PM EDT | 527.00 | 19.20 | 19.30 | 19.74 | +2.72 | +16.50% | 4 | 1,387 | 9.96% |
| SPY240705C00528000 | 2024-06-17 11:18AM EDT | 528.00 | 16.82 | 18.41 | 18.96 | +1.21 | +7.75% | 2 | 1,455 | 10.88% |
| SPY240705C00529000 | 2024-06-17 10:26AM EDT | 529.00 | 16.46 | 17.62 | 17.79 | +1.86 | +12.74% | 17 | 1,261 | 9.46% |
| SPY240705C00530000 | 2024-06-17 12:27PM EDT | 530.00 | 16.04 | 16.78 | 16.95 | +2.27 | +16.49% | 70 | 1,867 | 9.92% |
| SPY240705C00531000 | 2024-06-17 11:50AM EDT | 531.00 | 14.10 | 15.96 | 16.11 | +1.05 | +8.05% | 51 | 806 | 10.20% |
| SPY240705C00532000 | 2024-06-17 12:55PM EDT | 532.00 | 14.79 | 14.93 | 15.09 | +2.66 | +21.93% | 124 | 1,754 | 9.63% |
| SPY240705C00533000 | 2024-06-17 1:09PM EDT | 533.00 | 13.95 | 14.06 | 14.25 | +2.42 | +20.99% | 37 | 804 | 9.77% |
| SPY240705C00534000 | 2024-06-17 12:46PM EDT | 534.00 | 13.12 | 13.21 | 13.33 | +2.87 | +28.00% | 12 | 1,673 | 9.55% |
| SPY240705C00535000 | 2024-06-17 1:13PM EDT | 535.00 | 12.40 | 12.49 | 12.50 | +2.72 | +28.10% | 22 | 2,516 | 9.59% |
| SPY240705C00536000 | 2024-06-17 12:24PM EDT | 536.00 | 10.76 | 11.49 | 11.64 | +1.81 | +20.22% | 19 | 4,696 | 9.47% |
| SPY240705C00537000 | 2024-06-17 1:13PM EDT | 537.00 | 10.77 | 10.87 | 10.93 | +2.41 | +28.83% | 21 | 1,467 | 9.72% |
| SPY240705C00538000 | 2024-06-17 12:56PM EDT | 538.00 | 9.81 | 9.93 | 10.14 | +2.05 | +26.42% | 47 | 1,790 | 9.66% |
| SPY240705C00539000 | 2024-06-17 1:01PM EDT | 539.00 | 9.04 | 9.28 | 9.33 | +1.84 | +25.56% | 49 | 795 | 9.50% |
| SPY240705C00540000 | 2024-06-17 1:08PM EDT | 540.00 | 8.40 | 8.46 | 8.50 | +1.88 | +28.83% | 316 | 1,491 | 9.24% |
| SPY240705C00541000 | 2024-06-17 1:15PM EDT | 541.00 | 7.80 | 7.74 | 7.77 | +1.90 | +32.48% | 610 | 1,948 | 9.16% |
| SPY240705C00542000 | 2024-06-17 1:06PM EDT | 542.00 | 6.97 | 7.06 | 7.09 | +1.72 | +32.76% | 775 | 2,404 | 9.12% |
| SPY240705C00543000 | 2024-06-17 1:11PM EDT | 543.00 | 6.35 | 6.41 | 6.44 | +1.63 | +34.53% | 779 | 2,569 | 9.09% |
| SPY240705C00544000 | 2024-06-17 1:11PM EDT | 544.00 | 5.70 | 5.87 | 5.89 | +1.49 | +35.39% | 716 | 3,425 | 9.19% |
| SPY240705C00545000 | 2024-06-17 1:15PM EDT | 545.00 | 5.21 | 5.21 | 5.22 | +1.55 | +42.35% | 903 | 2,778 | 8.97% |
| SPY240705C00546000 | 2024-06-17 1:15PM EDT | 546.00 | 4.69 | 4.62 | 4.65 | +1.45 | +45.60% | 728 | 2,260 | 8.89% |
| SPY240705C00547000 | 2024-06-17 1:10PM EDT | 547.00 | 4.02 | 4.17 | 4.20 | +1.20 | +42.55% | 813 | 2,713 | 8.98% |
| SPY240705C00548000 | 2024-06-17 12:48PM EDT | 548.00 | 3.66 | 3.65 | 3.65 | +1.22 | +50.00% | 682 | 919 | 8.80% |
| SPY240705C00549000 | 2024-06-17 12:57PM EDT | 549.00 | 3.11 | 3.18 | 3.20 | +0.98 | +46.01% | 568 | 576 | 8.74% |
| SPY240705C00550000 | 2024-06-17 1:16PM EDT | 550.00 | 2.89 | 2.87 | 2.89 | +1.06 | +58.56% | 1,126 | 4,830 | 8.90% |
| SPY240705C00551000 | 2024-06-17 12:52PM EDT | 551.00 | 2.44 | 2.40 | 2.41 | +0.88 | +56.41% | 482 | 313 | 8.63% |
| SPY240705C00552000 | 2024-06-17 1:13PM EDT | 552.00 | 2.08 | 2.11 | 2.13 | +0.81 | +63.78% | 1,295 | 360 | 8.71% |
| SPY240705C00552500 | 2024-06-17 11:59AM EDT | 552.50 | 1.37 | 1.94 | 1.95 | +0.29 | +26.85% | 254 | 293 | 8.63% |
| SPY240705C00553000 | 2024-06-17 1:04PM EDT | 553.00 | 1.76 | 1.76 | 1.77 | +0.69 | +64.49% | 287 | 5,381 | 8.53% |
| SPY240705C00554000 | 2024-06-17 12:33PM EDT | 554.00 | 1.39 | 1.49 | 1.51 | +0.51 | +57.95% | 133 | 221 | 8.51% |
| SPY240705C00555000 | 2024-06-17 1:16PM EDT | 555.00 | 1.32 | 1.29 | 1.31 | +0.54 | +71.05% | 786 | 3,186 | 8.58% |
| SPY240705C00556000 | 2024-06-17 1:05PM EDT | 556.00 | 1.04 | 1.08 | 1.07 | +0.42 | +67.74% | 971 | 94 | 8.45% |
| SPY240705C00557000 | 2024-06-17 1:13PM EDT | 557.00 | 0.88 | 0.90 | 0.92 | +0.36 | +69.23% | 479 | 527 | 8.52% |
| SPY240705C00560000 | 2024-06-17 1:05PM EDT | 560.00 | 0.48 | 0.50 | 0.51 | +0.20 | +71.43% | 456 | 1,931 | 8.42% |
| SPY240705C00565000 | 2024-06-17 1:03PM EDT | 565.00 | 0.18 | 0.18 | 0.19 | +0.06 | +50.00% | 244 | 1,204 | 8.52% |
| SPY240705C00570000 | 2024-06-17 1:07PM EDT | 570.00 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 320 | 709 | 9.08% |
| SPY240705C00575000 | 2024-06-17 12:20PM EDT | 575.00 | 0.04 | 0.05 | 0.06 | 0.00 | - | 1,073 | 227 | 10.06% |
| SPY240705C00580000 | 2024-06-17 1:04PM EDT | 580.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 5 | 121 | 11.23% |
| SPY240705C00585000 | 2024-06-17 12:50PM EDT | 585.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 25 | 42 | 12.31% |
| SPY240705C00590000 | 2024-06-17 10:16AM EDT | 590.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 95 | 13.18% |
| SPY240705C00595000 | 2024-06-14 12:19PM EDT | 595.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 331 | 14.45% |
| SPY240705C00600000 | 2024-06-17 1:06PM EDT | 600.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 89 | 15.72% |
| SPY240705C00605000 | 2024-06-14 11:55AM EDT | 605.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 145 | 16.99% |
| SPY240705C00610000 | 2024-06-17 11:17AM EDT | 610.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 245 | 17.38% |
| SPY240705C00620000 | 2024-06-17 9:30AM EDT | 620.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 3 | 19.73% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240705P00430000 | 2024-06-17 9:31AM EDT | 430.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 4 | 18,832 | 40.72% |
| SPY240705P00435000 | 2024-06-17 12:49PM EDT | 435.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 11 | 114 | 39.45% |
| SPY240705P00440000 | 2024-06-14 11:02AM EDT | 440.00 | 0.11 | 0.08 | 0.09 | 0.00 | - | 1 | 686 | 38.18% |
| SPY240705P00445000 | 2024-06-13 3:54PM EDT | 445.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 1 | 341 | 36.43% |
| SPY240705P00450000 | 2024-06-17 12:21PM EDT | 450.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 921 | 613 | 35.06% |
| SPY240705P00455000 | 2024-06-17 12:55PM EDT | 455.00 | 0.10 | 0.10 | 0.10 | -0.04 | -28.57% | 11 | 970 | 33.30% |
| SPY240705P00460000 | 2024-06-17 12:47PM EDT | 460.00 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 7 | 692 | 31.93% |
| SPY240705P00465000 | 2024-06-17 12:32PM EDT | 465.00 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 3 | 1,975 | 30.47% |
| SPY240705P00470000 | 2024-06-17 12:47PM EDT | 470.00 | 0.12 | 0.12 | 0.13 | -0.05 | -29.41% | 706 | 1,243 | 28.96% |
| SPY240705P00475000 | 2024-06-17 12:54PM EDT | 475.00 | 0.13 | 0.13 | 0.14 | -0.05 | -27.78% | 56 | 5,359 | 27.44% |
| SPY240705P00480000 | 2024-06-17 1:04PM EDT | 480.00 | 0.15 | 0.14 | 0.15 | -0.06 | -28.57% | 183 | 696 | 25.88% |
| SPY240705P00485000 | 2024-06-17 12:26PM EDT | 485.00 | 0.17 | 0.16 | 0.17 | -0.04 | -19.05% | 40 | 2,054 | 24.51% |
| SPY240705P00490000 | 2024-06-17 12:59PM EDT | 490.00 | 0.18 | 0.18 | 0.19 | -0.07 | -28.00% | 798 | 3,842 | 23.05% |
| SPY240705P00495000 | 2024-06-17 1:00PM EDT | 495.00 | 0.21 | 0.20 | 0.21 | -0.05 | -19.23% | 184 | 21,772 | 21.53% |
| SPY240705P00500000 | 2024-06-17 1:14PM EDT | 500.00 | 0.23 | 0.23 | 0.24 | -0.11 | -31.43% | 409 | 6,860 | 20.09% |
| SPY240705P00505000 | 2024-06-17 12:59PM EDT | 505.00 | 0.27 | 0.26 | 0.27 | -0.12 | -30.77% | 205 | 26,439 | 18.56% |
| SPY240705P00507000 | 2024-06-17 12:52PM EDT | 507.00 | 0.28 | 0.28 | 0.30 | -0.16 | -36.36% | 15 | 1,601 | 18.12% |
| SPY240705P00508000 | 2024-06-17 12:53PM EDT | 508.00 | 0.30 | 0.30 | 0.31 | -0.18 | -37.50% | 109 | 6,036 | 17.82% |
| SPY240705P00509000 | 2024-06-17 12:53PM EDT | 509.00 | 0.31 | 0.30 | 0.31 | -0.25 | -44.64% | 91 | 593 | 17.43% |
| SPY240705P00510000 | 2024-06-17 1:14PM EDT | 510.00 | 0.33 | 0.32 | 0.33 | -0.16 | -32.65% | 204 | 2,046 | 17.22% |
| SPY240705P00511000 | 2024-06-17 12:30PM EDT | 511.00 | 0.34 | 0.34 | 0.35 | -0.17 | -33.33% | 152 | 437 | 17.02% |
| SPY240705P00512000 | 2024-06-17 1:10PM EDT | 512.00 | 0.36 | 0.35 | 0.36 | -0.17 | -32.08% | 75 | 782 | 16.70% |
| SPY240705P00513000 | 2024-06-17 12:47PM EDT | 513.00 | 0.37 | 0.37 | 0.38 | -0.19 | -33.93% | 24 | 336 | 16.46% |
| SPY240705P00514000 | 2024-06-17 1:04PM EDT | 514.00 | 0.39 | 0.39 | 0.40 | -0.19 | -32.76% | 39 | 670 | 16.21% |
| SPY240705P00515000 | 2024-06-17 1:12PM EDT | 515.00 | 0.40 | 0.40 | 0.41 | -0.19 | -31.15% | 58 | 1,330 | 15.88% |
| SPY240705P00516000 | 2024-06-17 12:47PM EDT | 516.00 | 0.43 | 0.42 | 0.43 | -0.23 | -34.85% | 37 | 1,952 | 15.61% |
| SPY240705P00517000 | 2024-06-17 12:46PM EDT | 517.00 | 0.45 | 0.45 | 0.45 | -0.24 | -34.78% | 250 | 1,100 | 15.35% |
| SPY240705P00518000 | 2024-06-17 1:06PM EDT | 518.00 | 0.48 | 0.48 | 0.48 | -0.24 | -33.33% | 46 | 1,423 | 15.13% |
| SPY240705P00519000 | 2024-06-17 1:00PM EDT | 519.00 | 0.51 | 0.49 | 0.50 | -0.30 | -37.04% | 34 | 535 | 14.82% |
| SPY240705P00520000 | 2024-06-17 1:14PM EDT | 520.00 | 0.53 | 0.53 | 0.54 | -0.33 | -37.50% | 457 | 3,714 | 14.65% |
| SPY240705P00521000 | 2024-06-17 1:11PM EDT | 521.00 | 0.58 | 0.56 | 0.57 | -0.31 | -34.83% | 138 | 1,393 | 14.38% |
| SPY240705P00522000 | 2024-06-17 1:14PM EDT | 522.00 | 0.61 | 0.61 | 0.62 | -0.33 | -34.02% | 50 | 3,542 | 14.22% |
| SPY240705P00523000 | 2024-06-17 12:47PM EDT | 523.00 | 0.66 | 0.64 | 0.65 | -0.34 | -34.00% | 317 | 1,184 | 13.93% |
| SPY240705P00524000 | 2024-06-17 12:39PM EDT | 524.00 | 0.74 | 0.69 | 0.70 | -0.37 | -33.33% | 97 | 1,086 | 13.72% |
| SPY240705P00525000 | 2024-06-17 1:05PM EDT | 525.00 | 0.76 | 0.73 | 0.74 | -0.42 | -35.59% | 582 | 2,016 | 13.45% |
| SPY240705P00526000 | 2024-06-17 1:01PM EDT | 526.00 | 0.84 | 0.79 | 0.80 | -0.46 | -35.38% | 87 | 1,137 | 13.25% |
| SPY240705P00527000 | 2024-06-17 1:00PM EDT | 527.00 | 0.90 | 0.86 | 0.87 | -0.41 | -31.30% | 201 | 3,708 | 13.07% |
| SPY240705P00528000 | 2024-06-17 12:57PM EDT | 528.00 | 0.96 | 0.93 | 0.94 | -0.51 | -34.69% | 127 | 2,944 | 12.87% |
| SPY240705P00529000 | 2024-06-17 1:15PM EDT | 529.00 | 1.02 | 1.02 | 1.03 | -0.57 | -35.19% | 3,161 | 1,224 | 12.71% |
| SPY240705P00530000 | 2024-06-17 1:07PM EDT | 530.00 | 1.14 | 1.10 | 1.12 | -0.60 | -34.48% | 2,203 | 6,123 | 12.53% |
| SPY240705P00531000 | 2024-06-17 1:12PM EDT | 531.00 | 1.22 | 1.20 | 1.22 | -0.63 | -34.05% | 538 | 1,550 | 12.34% |
| SPY240705P00532000 | 2024-06-17 1:12PM EDT | 532.00 | 1.34 | 1.31 | 1.33 | -0.72 | -34.95% | 251 | 4,782 | 12.17% |
| SPY240705P00533000 | 2024-06-17 1:13PM EDT | 533.00 | 1.44 | 1.41 | 1.43 | -0.71 | -33.02% | 464 | 3,073 | 11.92% |
| SPY240705P00534000 | 2024-06-17 12:46PM EDT | 534.00 | 1.62 | 1.56 | 1.58 | -0.85 | -34.41% | 985 | 4,533 | 11.80% |
| SPY240705P00535000 | 2024-06-17 1:12PM EDT | 535.00 | 1.75 | 1.72 | 1.74 | -0.84 | -32.43% | 2,378 | 3,255 | 11.66% |
| SPY240705P00536000 | 2024-06-17 1:03PM EDT | 536.00 | 1.94 | 1.90 | 1.92 | -0.81 | -29.45% | 411 | 1,330 | 11.53% |
| SPY240705P00537000 | 2024-06-17 12:48PM EDT | 537.00 | 2.12 | 2.05 | 2.06 | -1.00 | -32.05% | 142 | 1,076 | 11.26% |
| SPY240705P00538000 | 2024-06-17 1:12PM EDT | 538.00 | 2.35 | 2.26 | 2.29 | -0.98 | -29.43% | 198 | 1,893 | 11.18% |
| SPY240705P00539000 | 2024-06-17 1:04PM EDT | 539.00 | 2.55 | 2.54 | 2.56 | -1.18 | -31.64% | 237 | 728 | 11.14% |
| SPY240705P00540000 | 2024-06-17 1:15PM EDT | 540.00 | 2.80 | 2.80 | 2.82 | -1.31 | -31.87% | 940 | 2,030 | 11.02% |
| SPY240705P00541000 | 2024-06-17 1:11PM EDT | 541.00 | 3.15 | 3.08 | 3.11 | -1.34 | -29.84% | 807 | 1,105 | 10.92% |
| SPY240705P00542000 | 2024-06-17 1:00PM EDT | 542.00 | 3.52 | 3.41 | 3.44 | -1.38 | -28.16% | 2,239 | 1,784 | 10.85% |
| SPY240705P00543000 | 2024-06-17 1:15PM EDT | 543.00 | 3.73 | 3.74 | 3.76 | -1.67 | -30.31% | 1,086 | 2,312 | 10.71% |
| SPY240705P00544000 | 2024-06-17 1:13PM EDT | 544.00 | 4.16 | 4.16 | 4.19 | -1.73 | -29.37% | 275 | 521 | 10.73% |
| SPY240705P00545000 | 2024-06-17 1:14PM EDT | 545.00 | 4.60 | 4.49 | 4.52 | -1.66 | -26.52% | 629 | 567 | 10.50% |
| SPY240705P00546000 | 2024-06-17 1:15PM EDT | 546.00 | 5.00 | 5.05 | 5.08 | -1.82 | -26.11% | 28 | 42 | 10.67% |
| SPY240705P00547000 | 2024-06-17 1:09PM EDT | 547.00 | 5.67 | 5.47 | 5.53 | -1.94 | -25.49% | 20 | 24 | 10.55% |
| SPY240705P00548000 | 2024-06-14 2:10PM EDT | 548.00 | 9.07 | 6.09 | 6.15 | 0.00 | - | - | 10 | 10.72% |
| SPY240705P00549000 | 2024-06-17 1:08PM EDT | 549.00 | 6.78 | 6.63 | 6.77 | -2.34 | -25.66% | 3 | 44 | 10.83% |
| SPY240705P00550000 | 2024-06-17 12:44PM EDT | 550.00 | 7.66 | 7.25 | 7.41 | -2.97 | -27.94% | 50 | 631 | 10.93% |
| SPY240705P00555000 | 2024-06-17 12:45PM EDT | 555.00 | 11.45 | 10.97 | 11.15 | -2.80 | -19.65% | 2 | 52 | 11.81% |
| SPY240705P00560000 | 2024-06-13 10:57AM EDT | 560.00 | 20.15 | 15.35 | 15.93 | 0.00 | - | 4 | 11 | 14.35% |
| SPY240705P00570000 | 2024-06-10 1:31PM EDT | 570.00 | 36.29 | 25.32 | 25.91 | 0.00 | - | - | 26 | 19.75% |
| SPY240705P00585000 | 2024-06-10 1:31PM EDT | 585.00 | 51.27 | 40.21 | 40.77 | 0.00 | - | 26 | 26 | 26.51% |
| SPY240705P00590000 | 2024-06-10 9:31AM EDT | 590.00 | 57.64 | 45.18 | 45.76 | 0.00 | - | 1 | 1 | 28.70% |
© 2024 Yahoo. Todos los derechos reservados.