SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240712C00250000 | 2024-06-20 3:35PM EDT | 250.00 | 297.39 | 295.24 | 295.99 | 0.00 | - | - | 0 | 203.42% |
| SPY240712C00260000 | 2024-06-05 3:36PM EDT | 260.00 | 274.50 | 285.26 | 286.01 | 0.00 | - | 1 | 0 | 194.58% |
| SPY240712C00280000 | 2024-06-21 10:26AM EDT | 280.00 | 265.40 | 265.32 | 266.05 | 0.00 | - | 2 | 1 | 178.03% |
| SPY240712C00310000 | 2024-06-20 3:26PM EDT | 310.00 | 236.35 | 235.39 | 236.11 | 0.00 | - | - | 0 | 154.83% |
| SPY240712C00320000 | 2024-06-21 3:01PM EDT | 320.00 | 225.58 | 225.42 | 226.12 | 0.00 | - | 2 | 0 | 147.49% |
| SPY240712C00330000 | 2024-06-21 11:38AM EDT | 330.00 | 215.81 | 215.44 | 216.14 | 0.00 | - | 2 | 1 | 140.33% |
| SPY240712C00340000 | 2024-06-20 3:19PM EDT | 340.00 | 206.54 | 205.47 | 206.16 | 0.00 | - | - | 0 | 133.42% |
| SPY240712C00350000 | 2024-06-28 1:20PM EDT | 350.00 | 197.61 | 195.49 | 196.18 | +0.34 | +0.17% | 2 | 3 | 126.61% |
| SPY240712C00360000 | 2024-06-20 12:31PM EDT | 360.00 | 186.65 | 185.52 | 186.20 | 0.00 | - | 2 | 0 | 120.00% |
| SPY240712C00370000 | 2024-06-20 12:19PM EDT | 370.00 | 178.36 | 175.54 | 176.23 | 0.00 | - | - | 0 | 113.50% |
| SPY240712C00380000 | 2024-06-20 12:48PM EDT | 380.00 | 167.33 | 165.56 | 166.24 | 0.00 | - | - | 0 | 107.01% |
| SPY240712C00390000 | 2024-06-20 11:46AM EDT | 390.00 | 158.92 | 155.68 | 156.20 | 0.00 | - | 30 | 0 | 100.93% |
| SPY240712C00400000 | 2024-06-20 3:02PM EDT | 400.00 | 147.03 | 145.69 | 146.23 | 0.00 | - | 2 | 0 | 94.70% |
| SPY240712C00410000 | 2024-06-20 11:48AM EDT | 410.00 | 138.71 | 135.71 | 136.28 | 0.00 | - | 152 | 90 | 88.73% |
| SPY240712C00420000 | 2024-06-21 9:53AM EDT | 420.00 | 124.81 | 125.75 | 126.25 | 0.00 | - | 2 | 33 | 82.52% |
| SPY240712C00430000 | 2024-06-26 2:32PM EDT | 430.00 | 116.16 | 115.79 | 116.28 | 0.00 | - | 2 | 33 | 76.68% |
| SPY240712C00435000 | 2024-06-17 2:21PM EDT | 435.00 | 112.80 | 110.72 | 111.37 | 0.00 | - | 154 | 68 | 73.71% |
| SPY240712C00440000 | 2024-06-20 12:56PM EDT | 440.00 | 106.69 | 105.82 | 106.32 | 0.00 | - | 18 | 8 | 70.87% |
| SPY240712C00445000 | 2024-06-21 2:32PM EDT | 445.00 | 101.28 | 100.81 | 101.33 | 0.00 | - | 3 | 4 | 67.83% |
| SPY240712C00450000 | 2024-06-28 12:34PM EDT | 450.00 | 97.67 | 95.85 | 96.33 | +2.28 | +2.39% | 5 | 119 | 64.98% |
| SPY240712C00455000 | 2024-06-21 2:39PM EDT | 455.00 | 91.15 | 90.85 | 91.35 | 0.00 | - | 2 | 3 | 62.04% |
| SPY240712C00460000 | 2024-06-21 2:40PM EDT | 460.00 | 86.05 | 85.84 | 86.39 | 0.00 | - | 2 | 71 | 59.14% |
| SPY240712C00465000 | 2024-06-21 2:41PM EDT | 465.00 | 80.98 | 80.88 | 81.39 | 0.00 | - | 1 | 4 | 56.29% |
| SPY240712C00470000 | 2024-06-24 9:59AM EDT | 470.00 | 77.50 | 75.91 | 76.40 | 0.00 | - | 1 | 2 | 53.43% |
| SPY240712C00475000 | 2024-05-31 10:13AM EDT | 475.00 | 49.67 | 70.92 | 71.40 | 0.00 | - | 1 | 1 | 50.46% |
| SPY240712C00480000 | 2024-06-26 10:21AM EDT | 480.00 | 66.03 | 65.93 | 66.44 | 0.00 | - | 6 | 34 | 49.16% |
| SPY240712C00485000 | 2024-06-28 12:02PM EDT | 485.00 | 63.94 | 60.98 | 61.45 | +2.94 | +4.82% | 6 | 23 | 46.14% |
| SPY240712C00490000 | 2024-06-28 2:36PM EDT | 490.00 | 56.82 | 55.99 | 56.46 | +0.77 | +1.37% | 4 | 1,789 | 43.12% |
| SPY240712C00495000 | 2024-06-20 3:06PM EDT | 495.00 | 51.77 | 51.01 | 51.49 | 0.00 | - | 1 | 7 | 40.18% |
| SPY240712C00500000 | 2024-06-27 1:10PM EDT | 500.00 | 47.48 | 45.97 | 46.56 | 0.00 | - | 1 | 427 | 37.40% |
| SPY240712C00505000 | 2024-06-28 11:31AM EDT | 505.00 | 44.22 | 41.06 | 41.56 | +2.73 | +6.58% | 1 | 14 | 34.24% |
| SPY240712C00507000 | 2024-06-21 10:00AM EDT | 507.00 | 39.40 | 39.05 | 39.59 | 0.00 | - | 1 | 7 | 33.09% |
| SPY240712C00508000 | 2024-06-20 10:34AM EDT | 508.00 | 41.71 | 38.10 | 38.58 | 0.00 | - | 1 | 2 | 32.41% |
| SPY240712C00509000 | 2024-06-20 11:22AM EDT | 509.00 | 40.50 | 37.12 | 37.59 | 0.00 | - | 1 | 9 | 31.81% |
| SPY240712C00510000 | 2024-06-28 3:43PM EDT | 510.00 | 36.63 | 36.10 | 36.60 | -0.38 | -1.03% | 7 | 332 | 31.21% |
| SPY240712C00511000 | 2024-06-20 11:32AM EDT | 511.00 | 38.61 | 35.13 | 35.61 | 0.00 | - | 1 | 8 | 30.60% |
| SPY240712C00512000 | 2024-06-28 3:03PM EDT | 512.00 | 34.43 | 34.15 | 34.62 | +0.30 | +0.88% | 5 | 9 | 30.00% |
| SPY240712C00513000 | 2024-06-24 9:39AM EDT | 513.00 | 33.60 | 33.15 | 33.63 | 0.00 | - | 1 | 4 | 29.39% |
| SPY240712C00514000 | 2024-06-24 10:28AM EDT | 514.00 | 34.07 | 32.18 | 32.64 | 0.00 | - | 3 | 13 | 28.77% |
| SPY240712C00515000 | 2024-06-28 3:53PM EDT | 515.00 | 31.36 | 31.18 | 31.67 | -1.41 | -4.30% | 4 | 134 | 28.24% |
| SPY240712C00516000 | 2024-06-21 12:48PM EDT | 516.00 | 31.33 | 30.21 | 30.70 | 0.00 | - | 1 | 6 | 27.69% |
| SPY240712C00517000 | 2024-06-27 9:41AM EDT | 517.00 | 31.15 | 29.22 | 29.70 | 0.00 | - | 15 | 20 | 27.03% |
| SPY240712C00517500 | 2024-06-12 10:14AM EDT | 517.50 | 27.40 | 28.73 | 29.21 | 0.00 | - | 1 | 5 | 26.73% |
| SPY240712C00518000 | 2024-06-21 2:09PM EDT | 518.00 | 28.25 | 28.24 | 28.71 | 0.00 | - | 1 | 24 | 26.40% |
| SPY240712C00519000 | 2024-06-20 3:24PM EDT | 519.00 | 28.18 | 27.28 | 27.74 | 0.00 | - | 1 | 196 | 25.84% |
| SPY240712C00520000 | 2024-06-28 3:44PM EDT | 520.00 | 26.65 | 26.43 | 26.62 | -1.10 | -3.96% | 19 | 130 | 24.71% |
| SPY240712C00521000 | 2024-06-21 2:10PM EDT | 521.00 | 25.77 | 25.46 | 25.65 | 0.00 | - | 1 | 77 | 24.15% |
| SPY240712C00522000 | 2024-06-28 1:18PM EDT | 522.00 | 26.20 | 24.49 | 24.68 | +1.21 | +4.84% | 3 | 80 | 23.57% |
| SPY240712C00522500 | 2024-06-11 2:33PM EDT | 522.50 | 17.53 | 24.01 | 24.20 | 0.00 | - | 1 | 27 | 23.30% |
| SPY240712C00523000 | 2024-06-28 1:07PM EDT | 523.00 | 25.29 | 23.53 | 23.71 | +1.19 | +4.94% | 2 | 26 | 23.00% |
| SPY240712C00524000 | 2024-06-28 12:29PM EDT | 524.00 | 24.48 | 22.57 | 22.75 | +0.53 | +2.21% | 4 | 109 | 22.44% |
| SPY240712C00525000 | 2024-06-28 4:14PM EDT | 525.00 | 21.69 | 21.61 | 21.79 | -0.79 | -3.51% | 20 | 235 | 21.88% |
| SPY240712C00526000 | 2024-06-25 1:56PM EDT | 526.00 | 20.61 | 20.66 | 20.84 | 0.00 | - | 1 | 383 | 21.34% |
| SPY240712C00527000 | 2024-06-27 2:19PM EDT | 527.00 | 19.92 | 19.71 | 19.89 | 0.00 | - | 1 | 91 | 20.79% |
| SPY240712C00527500 | 2024-06-28 11:32AM EDT | 527.50 | 22.08 | 19.24 | 19.42 | +1.71 | +8.39% | 1 | 89 | 20.53% |
| SPY240712C00528000 | 2024-06-28 11:24AM EDT | 528.00 | 21.76 | 18.77 | 18.95 | +2.51 | +13.04% | 1 | 82 | 20.26% |
| SPY240712C00529000 | 2024-06-25 9:54AM EDT | 529.00 | 17.34 | 17.84 | 18.01 | 0.00 | - | 15 | 282 | 19.71% |
| SPY240712C00530000 | 2024-06-28 3:57PM EDT | 530.00 | 16.39 | 16.91 | 17.08 | -1.49 | -8.33% | 127 | 1,022 | 19.18% |
| SPY240712C00531000 | 2024-06-28 3:29PM EDT | 531.00 | 15.90 | 16.00 | 16.16 | -0.25 | -1.55% | 11 | 1,037 | 18.67% |
| SPY240712C00532000 | 2024-06-27 9:42AM EDT | 532.00 | 17.04 | 15.09 | 15.25 | 0.00 | - | 1 | 389 | 18.15% |
| SPY240712C00532500 | 2024-06-28 2:59PM EDT | 532.50 | 14.72 | 14.64 | 14.80 | -1.68 | -10.24% | 7 | 202 | 17.91% |
| SPY240712C00533000 | 2024-06-28 10:53AM EDT | 533.00 | 17.93 | 14.20 | 14.36 | +4.42 | +32.72% | 3 | 400 | 17.68% |
| SPY240712C00534000 | 2024-06-28 3:37PM EDT | 534.00 | 12.79 | 13.32 | 13.47 | -1.53 | -10.68% | 8 | 689 | 17.19% |
| SPY240712C00535000 | 2024-06-28 3:29PM EDT | 535.00 | 12.19 | 12.45 | 12.60 | -1.81 | -12.93% | 61 | 910 | 16.72% |
| SPY240712C00536000 | 2024-06-28 10:07AM EDT | 536.00 | 14.35 | 11.60 | 11.74 | +1.72 | +13.62% | 12 | 835 | 16.25% |
| SPY240712C00537000 | 2024-06-28 10:08AM EDT | 537.00 | 10.40 | 10.77 | 10.90 | -2.19 | -17.39% | 25 | 333 | 15.81% |
| SPY240712C00537500 | 2024-06-28 10:11AM EDT | 537.50 | 14.81 | 10.36 | 10.49 | +4.08 | +38.02% | 15 | 456 | 15.60% |
| SPY240712C00538000 | 2024-06-28 4:14PM EDT | 538.00 | 10.01 | 9.95 | 10.08 | -0.86 | -7.91% | 109 | 509 | 15.38% |
| SPY240712C00539000 | 2024-06-28 1:00PM EDT | 539.00 | 10.10 | 9.16 | 9.28 | -0.67 | -6.22% | 10 | 994 | 14.96% |
| SPY240712C00540000 | 2024-06-28 4:11PM EDT | 540.00 | 8.48 | 8.40 | 8.50 | -0.95 | -10.07% | 175 | 2,708 | 14.55% |
| SPY240712C00541000 | 2024-06-28 3:57PM EDT | 541.00 | 7.23 | 7.66 | 7.75 | -1.39 | -16.13% | 75 | 1,741 | 14.16% |
| SPY240712C00542000 | 2024-06-28 4:13PM EDT | 542.00 | 7.00 | 6.96 | 7.02 | -0.90 | -11.39% | 186 | 2,008 | 13.77% |
| SPY240712C00543000 | 2024-06-28 4:08PM EDT | 543.00 | 6.25 | 6.28 | 6.34 | -1.20 | -16.11% | 210 | 1,070 | 13.44% |
| SPY240712C00544000 | 2024-06-28 4:14PM EDT | 544.00 | 5.65 | 5.63 | 5.67 | -1.33 | -19.05% | 961 | 1,023 | 13.07% |
| SPY240712C00545000 | 2024-06-28 4:12PM EDT | 545.00 | 5.05 | 5.01 | 5.06 | -1.25 | -19.84% | 2,229 | 2,645 | 12.78% |
| SPY240712C00546000 | 2024-06-28 4:13PM EDT | 546.00 | 4.47 | 4.43 | 4.47 | -1.33 | -22.93% | 2,984 | 1,992 | 12.47% |
| SPY240712C00547000 | 2024-06-28 4:14PM EDT | 547.00 | 3.92 | 3.89 | 3.93 | -1.24 | -24.03% | 3,551 | 4,136 | 12.20% |
| SPY240712C00548000 | 2024-06-28 4:12PM EDT | 548.00 | 3.44 | 3.40 | 3.43 | -1.01 | -22.70% | 2,585 | 2,855 | 11.95% |
| SPY240712C00549000 | 2024-06-28 4:04PM EDT | 549.00 | 2.85 | 2.94 | 2.97 | -1.21 | -29.80% | 1,382 | 1,808 | 11.71% |
| SPY240712C00550000 | 2024-06-28 4:14PM EDT | 550.00 | 2.54 | 2.52 | 2.56 | -1.00 | -28.25% | 5,338 | 6,307 | 11.51% |
| SPY240712C00551000 | 2024-06-28 4:12PM EDT | 551.00 | 2.15 | 2.14 | 2.18 | -0.95 | -30.65% | 868 | 1,125 | 11.29% |
| SPY240712C00552000 | 2024-06-28 4:13PM EDT | 552.00 | 1.84 | 1.81 | 1.84 | -0.79 | -30.04% | 1,734 | 2,205 | 11.09% |
| SPY240712C00552500 | 2024-06-28 3:34PM EDT | 552.50 | 1.52 | 1.66 | 1.69 | -0.74 | -32.74% | 678 | 947 | 11.01% |
| SPY240712C00553000 | 2024-06-28 4:08PM EDT | 553.00 | 1.52 | 1.51 | 1.54 | -0.76 | -33.33% | 1,319 | 1,850 | 10.91% |
| SPY240712C00554000 | 2024-06-28 4:04PM EDT | 554.00 | 1.24 | 1.26 | 1.28 | -0.67 | -35.08% | 1,174 | 691 | 10.75% |
| SPY240712C00555000 | 2024-06-28 4:09PM EDT | 555.00 | 1.06 | 1.03 | 1.05 | -0.66 | -38.37% | 5,246 | 5,438 | 10.58% |
| SPY240712C00556000 | 2024-06-28 4:04PM EDT | 556.00 | 0.82 | 0.84 | 0.86 | -0.61 | -42.66% | 1,756 | 6,011 | 10.46% |
| SPY240712C00557000 | 2024-06-28 4:14PM EDT | 557.00 | 0.70 | 0.69 | 0.70 | -0.30 | -30.00% | 1,783 | 2,869 | 10.35% |
| SPY240712C00558000 | 2024-06-28 3:59PM EDT | 558.00 | 0.46 | 0.55 | 0.57 | -0.50 | -52.08% | 697 | 960 | 10.28% |
| SPY240712C00559000 | 2024-06-28 4:02PM EDT | 559.00 | 0.42 | 0.44 | 0.45 | -0.40 | -48.78% | 3,457 | 1,290 | 10.14% |
| SPY240712C00560000 | 2024-06-28 4:12PM EDT | 560.00 | 0.36 | 0.35 | 0.36 | -0.29 | -44.62% | 5,344 | 9,166 | 10.08% |
| SPY240712C00561000 | 2024-06-28 4:04PM EDT | 561.00 | 0.27 | 0.27 | 0.29 | -0.25 | -48.08% | 2,817 | 377 | 10.06% |
| SPY240712C00562000 | 2024-06-28 4:03PM EDT | 562.00 | 0.22 | 0.21 | 0.23 | -0.16 | -42.11% | 761 | 652 | 10.01% |
| SPY240712C00565000 | 2024-06-28 4:12PM EDT | 565.00 | 0.10 | 0.10 | 0.11 | -0.10 | -50.00% | 2,335 | 3,581 | 9.91% |
| SPY240712C00570000 | 2024-06-28 4:11PM EDT | 570.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 964 | 1,796 | 10.55% |
| SPY240712C00575000 | 2024-06-28 3:38PM EDT | 575.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 155 | 979 | 11.52% |
| SPY240712C00580000 | 2024-06-28 3:59PM EDT | 580.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 153 | 674 | 13.09% |
| SPY240712C00585000 | 2024-06-28 1:52PM EDT | 585.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 11 | 150 | 13.97% |
| SPY240712C00590000 | 2024-06-28 2:59PM EDT | 590.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 610 | 158 | 15.43% |
| SPY240712C00595000 | 2024-06-21 2:04PM EDT | 595.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 14 | 42 | 16.80% |
| SPY240712C00600000 | 2024-06-24 2:37PM EDT | 600.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8 | 285 | 18.36% |
| SPY240712C00605000 | 2024-06-21 10:16AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 112 | 18.36% |
| SPY240712C00610000 | 2024-06-21 10:26AM EDT | 610.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 19.73% |
| SPY240712C00615000 | 2024-06-27 3:53PM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 51 | 21.09% |
| SPY240712C00620000 | 2024-06-27 3:54PM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 49 | 22.27% |
Opciones de ventapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240712P00250000 | 2024-06-11 1:39PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,189 | 112.50% |
| SPY240712P00260000 | 2024-06-12 12:23PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 76 | 109.38% |
| SPY240712P00270000 | 2024-06-14 3:59PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 1,044 | 103.13% |
| SPY240712P00280000 | 2024-06-14 3:47PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 400 | 96.88% |
| SPY240712P00290000 | 2024-06-10 10:13AM EDT | 290.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 263 | 93.75% |
| SPY240712P00300000 | 2024-06-27 9:59AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,510 | 87.50% |
| SPY240712P00310000 | 2024-06-24 10:00AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 627 | 84.38% |
| SPY240712P00320000 | 2024-06-25 9:31AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 860 | 78.13% |
| SPY240712P00330000 | 2024-06-25 9:57AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 415 | 75.00% |
| SPY240712P00340000 | 2024-06-26 10:29AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 149 | 70.31% |
| SPY240712P00350000 | 2024-06-26 10:47AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 375 | 65.63% |
| SPY240712P00360000 | 2024-06-26 3:21PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 131 | 62.50% |
| SPY240712P00370000 | 2024-06-26 3:39PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,824 | 76,848 | 57.81% |
| SPY240712P00380000 | 2024-06-27 3:41PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 174 | 164 | 54.69% |
| SPY240712P00390000 | 2024-06-28 3:55PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 320 | 2,063 | 51.56% |
| SPY240712P00400000 | 2024-06-28 3:32PM EDT | 400.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 793 | 401 | 51.56% |
| SPY240712P00410000 | 2024-06-28 11:32AM EDT | 410.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 145 | 576 | 48.83% |
| SPY240712P00420000 | 2024-06-28 3:36PM EDT | 420.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 439 | 150,665 | 44.92% |
| SPY240712P00430000 | 2024-06-28 3:33PM EDT | 430.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 20 | 809 | 42.77% |
| SPY240712P00435000 | 2024-06-28 10:00AM EDT | 435.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 3 | 201 | 41.02% |
| SPY240712P00440000 | 2024-06-28 2:58PM EDT | 440.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 4 | 19,315 | 39.06% |
| SPY240712P00445000 | 2024-06-28 2:01PM EDT | 445.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 102 | 127 | 38.09% |
| SPY240712P00450000 | 2024-06-28 2:58PM EDT | 450.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 10 | 471 | 36.33% |
| SPY240712P00455000 | 2024-06-28 10:47AM EDT | 455.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1 | 1,675 | 34.38% |
| SPY240712P00460000 | 2024-06-28 3:26PM EDT | 460.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 352 | 700 | 33.20% |
| SPY240712P00465000 | 2024-06-28 3:54PM EDT | 465.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 25 | 1,481 | 31.25% |
| SPY240712P00470000 | 2024-06-28 1:36PM EDT | 470.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 36 | 75,905 | 29.98% |
| SPY240712P00475000 | 2024-06-28 2:51PM EDT | 475.00 | 0.05 | 0.06 | 0.07 | -0.01 | -16.67% | 36 | 778 | 28.52% |
| SPY240712P00480000 | 2024-06-28 1:15PM EDT | 480.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 229 | 1,063 | 26.56% |
| SPY240712P00485000 | 2024-06-28 3:01PM EDT | 485.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 3,057 | 734 | 25.05% |
| SPY240712P00490000 | 2024-06-28 3:48PM EDT | 490.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 547 | 4,337 | 23.44% |
| SPY240712P00495000 | 2024-06-28 3:32PM EDT | 495.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 3,068 | 927 | 21.73% |
| SPY240712P00500000 | 2024-06-28 3:21PM EDT | 500.00 | 0.10 | 0.11 | 0.12 | -0.01 | -9.09% | 3,072 | 4,430 | 20.22% |
| SPY240712P00505000 | 2024-06-28 3:04PM EDT | 505.00 | 0.15 | 0.13 | 0.14 | +0.01 | +7.14% | 69 | 1,896 | 18.60% |
| SPY240712P00507000 | 2024-06-28 3:59PM EDT | 507.00 | 0.15 | 0.14 | 0.15 | -0.02 | -11.76% | 184 | 3,441 | 17.95% |
| SPY240712P00508000 | 2024-06-28 1:59PM EDT | 508.00 | 0.13 | 0.15 | 0.16 | -0.03 | -18.75% | 1 | 1,251 | 17.70% |
| SPY240712P00509000 | 2024-06-27 4:01PM EDT | 509.00 | 0.14 | 0.16 | 0.17 | -0.03 | -17.65% | 2 | 559 | 17.43% |
| SPY240712P00510000 | 2024-06-28 4:00PM EDT | 510.00 | 0.17 | 0.17 | 0.18 | 0.00 | - | 126 | 1,990 | 17.16% |
| SPY240712P00511000 | 2024-06-28 3:11PM EDT | 511.00 | 0.17 | 0.18 | 0.19 | -0.03 | -15.00% | 76 | 404 | 16.87% |
| SPY240712P00512000 | 2024-06-28 3:59PM EDT | 512.00 | 0.20 | 0.19 | 0.20 | 0.00 | - | 80 | 1,624 | 16.58% |
| SPY240712P00513000 | 2024-06-28 4:00PM EDT | 513.00 | 0.21 | 0.20 | 0.21 | -0.02 | -8.70% | 84 | 3,242 | 16.29% |
| SPY240712P00514000 | 2024-06-28 4:01PM EDT | 514.00 | 0.22 | 0.21 | 0.22 | -0.03 | -12.00% | 46 | 13,199 | 15.97% |
| SPY240712P00515000 | 2024-06-28 3:56PM EDT | 515.00 | 0.23 | 0.22 | 0.23 | +0.01 | +4.55% | 454 | 4,431 | 15.63% |
| SPY240712P00516000 | 2024-06-28 3:11PM EDT | 516.00 | 0.22 | 0.24 | 0.25 | -0.09 | -29.03% | 15 | 1,190 | 15.41% |
| SPY240712P00517000 | 2024-06-28 2:41PM EDT | 517.00 | 0.22 | 0.25 | 0.27 | -0.02 | -8.33% | 44 | 1,159 | 15.17% |
| SPY240712P00517500 | 2024-06-28 12:16PM EDT | 517.50 | 0.30 | 0.26 | 0.27 | 0.00 | - | 6 | 296 | 14.94% |
| SPY240712P00518000 | 2024-06-28 3:44PM EDT | 518.00 | 0.26 | 0.27 | 0.28 | 0.00 | - | 76 | 1,381 | 14.82% |
| SPY240712P00519000 | 2024-06-28 2:55PM EDT | 519.00 | 0.35 | 0.29 | 0.30 | +0.08 | +29.63% | 175 | 1,485 | 14.54% |
| SPY240712P00520000 | 2024-06-28 4:14PM EDT | 520.00 | 0.33 | 0.32 | 0.33 | +0.03 | +10.00% | 1,396 | 11,309 | 14.33% |
| SPY240712P00521000 | 2024-06-28 3:48PM EDT | 521.00 | 0.33 | 0.34 | 0.35 | +0.01 | +3.13% | 424 | 1,058 | 14.03% |
| SPY240712P00522000 | 2024-06-28 3:29PM EDT | 522.00 | 0.37 | 0.37 | 0.38 | +0.03 | +8.82% | 82 | 833 | 13.77% |
| SPY240712P00522500 | 2024-06-28 3:31PM EDT | 522.50 | 0.42 | 0.38 | 0.40 | +0.06 | +16.67% | 182 | 826 | 13.68% |
| SPY240712P00523000 | 2024-06-28 3:53PM EDT | 523.00 | 0.41 | 0.40 | 0.41 | +0.03 | +7.89% | 102 | 6,676 | 13.50% |
| SPY240712P00524000 | 2024-06-28 4:06PM EDT | 524.00 | 0.47 | 0.44 | 0.45 | +0.06 | +14.63% | 436 | 3,958 | 13.28% |
| SPY240712P00525000 | 2024-06-28 4:09PM EDT | 525.00 | 0.49 | 0.48 | 0.49 | +0.05 | +11.36% | 1,345 | 9,751 | 13.03% |
| SPY240712P00526000 | 2024-06-28 3:35PM EDT | 526.00 | 0.53 | 0.52 | 0.54 | +0.05 | +10.42% | 123 | 732 | 12.81% |
| SPY240712P00527000 | 2024-06-28 4:00PM EDT | 527.00 | 0.59 | 0.57 | 0.59 | +0.08 | +15.69% | 272 | 1,109 | 12.56% |
| SPY240712P00527500 | 2024-06-28 4:11PM EDT | 527.50 | 0.59 | 0.60 | 0.62 | -0.08 | -11.94% | 361 | 3,888 | 12.45% |
| SPY240712P00528000 | 2024-06-28 4:01PM EDT | 528.00 | 0.65 | 0.63 | 0.65 | +0.08 | +14.04% | 5,012 | 528 | 12.33% |
| SPY240712P00529000 | 2024-06-28 3:58PM EDT | 529.00 | 0.76 | 0.70 | 0.71 | +0.14 | +22.58% | 532 | 4,124 | 12.06% |
| SPY240712P00530000 | 2024-06-28 4:13PM EDT | 530.00 | 0.76 | 0.77 | 0.79 | +0.07 | +10.14% | 5,306 | 17,466 | 11.85% |
| SPY240712P00531000 | 2024-06-28 4:04PM EDT | 531.00 | 0.88 | 0.85 | 0.87 | +0.12 | +15.79% | 759 | 1,854 | 11.61% |
| SPY240712P00532000 | 2024-06-28 4:06PM EDT | 532.00 | 0.99 | 0.94 | 0.96 | +0.15 | +17.86% | 653 | 1,254 | 11.37% |
| SPY240712P00532500 | 2024-06-28 4:14PM EDT | 532.50 | 1.01 | 0.99 | 1.01 | +0.13 | +14.77% | 399 | 3,808 | 11.25% |
| SPY240712P00533000 | 2024-06-28 4:00PM EDT | 533.00 | 1.07 | 1.04 | 1.07 | +0.14 | +15.05% | 7,499 | 3,605 | 11.16% |
| SPY240712P00534000 | 2024-06-28 4:00PM EDT | 534.00 | 1.23 | 1.16 | 1.18 | +0.18 | +17.14% | 1,527 | 2,505 | 10.90% |
| SPY240712P00535000 | 2024-06-28 4:09PM EDT | 535.00 | 1.30 | 1.29 | 1.30 | +0.16 | +14.04% | 2,359 | 5,280 | 10.63% |
| SPY240712P00536000 | 2024-06-28 4:10PM EDT | 536.00 | 1.44 | 1.43 | 1.46 | +0.15 | +11.63% | 1,388 | 1,601 | 10.43% |
| SPY240712P00537000 | 2024-06-28 4:10PM EDT | 537.00 | 1.62 | 1.60 | 1.63 | +0.19 | +13.29% | 2,351 | 6,629 | 10.21% |
| SPY240712P00537500 | 2024-06-28 4:14PM EDT | 537.50 | 1.71 | 1.69 | 1.72 | +0.04 | +2.40% | 471 | 707 | 10.09% |
| SPY240712P00538000 | 2024-06-28 4:08PM EDT | 538.00 | 1.82 | 1.79 | 1.81 | +0.26 | +16.67% | 3,154 | 1,265 | 9.96% |
| SPY240712P00539000 | 2024-06-28 4:10PM EDT | 539.00 | 1.99 | 1.99 | 2.02 | +0.08 | +4.19% | 1,549 | 1,459 | 9.72% |
| SPY240712P00540000 | 2024-06-28 4:14PM EDT | 540.00 | 2.25 | 2.22 | 2.26 | +0.30 | +15.38% | 6,226 | 5,261 | 9.50% |
| SPY240712P00541000 | 2024-06-28 4:13PM EDT | 541.00 | 2.47 | 2.48 | 2.52 | +0.28 | +12.79% | 1,165 | 1,206 | 9.25% |
| SPY240712P00542000 | 2024-06-28 4:13PM EDT | 542.00 | 2.75 | 2.77 | 2.81 | +0.09 | +3.38% | 3,487 | 5,575 | 9.00% |
| SPY240712P00543000 | 2024-06-28 4:09PM EDT | 543.00 | 3.07 | 3.09 | 3.13 | +0.31 | +11.23% | 4,381 | 1,212 | 8.74% |
| SPY240712P00544000 | 2024-06-28 4:14PM EDT | 544.00 | 3.48 | 3.45 | 3.49 | +0.48 | +16.00% | 1,540 | 4,379 | 8.47% |
| SPY240712P00545000 | 2024-06-28 4:13PM EDT | 545.00 | 3.83 | 3.84 | 3.88 | +0.48 | +14.33% | 3,624 | 3,194 | 8.17% |
| SPY240712P00546000 | 2024-06-28 4:12PM EDT | 546.00 | 4.25 | 4.27 | 4.32 | +0.51 | +13.64% | 1,462 | 1,322 | 7.88% |
| SPY240712P00547000 | 2024-06-28 4:10PM EDT | 547.00 | 4.70 | 4.75 | 4.80 | +0.60 | +14.63% | 2,113 | 2,157 | 7.56% |
| SPY240712P00548000 | 2024-06-28 3:41PM EDT | 548.00 | 5.41 | 5.27 | 5.32 | +0.73 | +15.60% | 1,331 | 772 | 7.19% |
| SPY240712P00549000 | 2024-06-28 4:14PM EDT | 549.00 | 5.89 | 5.82 | 5.90 | -0.35 | -5.61% | 1,016 | 1,005 | 6.81% |
| SPY240712P00550000 | 2024-06-28 4:03PM EDT | 550.00 | 6.77 | 6.42 | 6.53 | +1.19 | +21.33% | 2,272 | 953 | 6.36% |
| SPY240712P00551000 | 2024-06-28 3:56PM EDT | 551.00 | 7.63 | 7.07 | 7.19 | +1.33 | +21.11% | 388 | 131 | 5.70% |
| SPY240712P00552000 | 2024-06-28 4:01PM EDT | 552.00 | 8.25 | 7.77 | 7.91 | +1.53 | +22.77% | 143 | 48 | 4.69% |
| SPY240712P00553000 | 2024-06-28 2:48PM EDT | 553.00 | 8.71 | 8.52 | 8.67 | +0.91 | +11.67% | 49 | 72 | 0.00% |
| SPY240712P00554000 | 2024-06-28 3:29PM EDT | 554.00 | 9.62 | 9.31 | 9.47 | -1.14 | -10.59% | 27 | 68 | 0.00% |
| SPY240712P00555000 | 2024-06-28 3:59PM EDT | 555.00 | 11.26 | 10.15 | 10.32 | +0.71 | +6.73% | 1,429 | 203 | 0.00% |
| SPY240712P00556000 | 2024-06-27 10:57AM EDT | 556.00 | 8.94 | 11.03 | 11.21 | -1.57 | -14.94% | 1 | 34 | 0.00% |
| SPY240712P00557000 | 2024-06-25 9:31AM EDT | 557.00 | 9.65 | 11.94 | 12.13 | -3.65 | -27.44% | 1 | 45 | 0.00% |
| SPY240712P00560000 | 2024-06-28 2:55PM EDT | 560.00 | 15.00 | 14.68 | 15.29 | +1.05 | +7.53% | 11 | 3 | 0.00% |
| SPY240712P00562000 | 2024-06-28 10:56AM EDT | 562.00 | 14.73 | 16.67 | 17.29 | -3.62 | -19.73% | 6 | 0 | 0.00% |
| SPY240712P00565000 | 2024-06-28 10:58AM EDT | 565.00 | 16.45 | 19.67 | 20.29 | -3.83 | -18.89% | 10 | 0 | 0.00% |
| SPY240712P00570000 | 2024-06-28 3:20PM EDT | 570.00 | 24.97 | 24.67 | 25.29 | -0.31 | -1.23% | 30 | 0 | 0.00% |
| SPY240712P00575000 | 2024-06-25 4:08PM EDT | 575.00 | 30.31 | 29.67 | 30.29 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240712P00580000 | 2024-06-28 4:12PM EDT | 580.00 | 35.24 | 34.67 | 35.29 | +0.74 | +2.14% | 87 | 55 | 0.00% |
| SPY240712P00600000 | 2024-06-27 3:53PM EDT | 600.00 | 54.40 | 54.67 | 55.29 | 0.00 | - | 4 | 2 | 0.00% |
| SPY240712P00605000 | 2024-06-26 3:43PM EDT | 605.00 | 60.20 | 59.67 | 60.29 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240712P00610000 | 2024-06-28 4:14PM EDT | 610.00 | 65.08 | 64.66 | 65.29 | +0.95 | +1.48% | 18 | 9 | 0.00% |
| SPY240712P00615000 | 2024-06-28 4:14PM EDT | 615.00 | 70.09 | 69.65 | 70.29 | -0.27 | -0.38% | 14 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.