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 comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240726C00350000 | 2024-06-20 3:33PM EDT | 350.00 | 197.68 | 196.33 | 197.06 | 0.00 | - | - | 1 | 97.23% |
| SPY240726C00370000 | 2024-06-20 3:32PM EDT | 370.00 | 177.61 | 176.45 | 177.13 | 0.00 | - | 2 | 1 | 87.55% |
| SPY240726C00400000 | 2024-06-25 3:32PM EDT | 400.00 | 147.13 | 146.62 | 147.28 | 0.00 | - | 10 | 20 | 73.69% |
| SPY240726C00430000 | 2024-06-13 2:26PM EDT | 430.00 | 113.55 | 116.80 | 117.42 | 0.00 | - | 1 | 1 | 60.30% |
| SPY240726C00435000 | 2024-06-26 12:33PM EDT | 435.00 | 112.70 | 111.82 | 112.47 | 0.00 | - | 1 | 4 | 58.13% |
| SPY240726C00445000 | 2024-06-20 2:34PM EDT | 445.00 | 104.21 | 101.88 | 102.51 | 0.00 | - | 1 | 4 | 53.72% |
| SPY240726C00450000 | 2024-06-25 3:32PM EDT | 450.00 | 97.47 | 96.91 | 97.53 | 0.00 | - | 10 | 20 | 51.53% |
| SPY240726C00455000 | 2024-06-27 10:52AM EDT | 455.00 | 93.28 | 91.93 | 92.58 | 0.00 | - | 10 | 11 | 50.74% |
| SPY240726C00460000 | 2024-06-27 11:20AM EDT | 460.00 | 88.17 | 86.98 | 87.60 | 0.00 | - | 7 | 26 | 48.47% |
| SPY240726C00465000 | 2024-06-07 10:17AM EDT | 465.00 | 71.83 | 82.00 | 82.66 | 0.00 | - | 1 | 1 | 46.36% |
| SPY240726C00470000 | 2024-06-25 1:24PM EDT | 470.00 | 76.12 | 77.05 | 77.67 | 0.00 | - | 1 | 3 | 44.06% |
| SPY240726C00480000 | 2024-06-26 9:30AM EDT | 480.00 | 66.52 | 67.14 | 67.75 | 0.00 | - | 1 | 12 | 39.64% |
| SPY240726C00485000 | 2024-06-17 1:20PM EDT | 485.00 | 63.61 | 62.18 | 62.82 | 0.00 | - | 2 | 1 | 37.51% |
| SPY240726C00490000 | 2024-06-28 10:03AM EDT | 490.00 | 61.71 | 57.27 | 57.88 | +3.79 | +6.54% | 1 | 16 | 35.33% |
| SPY240726C00495000 | 2024-06-25 11:08AM EDT | 495.00 | 51.92 | 52.34 | 52.92 | 0.00 | - | 1 | 62 | 33.06% |
| SPY240726C00500000 | 2024-06-28 1:09PM EDT | 500.00 | 49.50 | 47.40 | 48.05 | +0.90 | +1.85% | 6 | 54 | 31.01% |
| SPY240726C00505000 | 2024-06-27 4:00PM EDT | 505.00 | 47.63 | 42.51 | 43.13 | +3.29 | +7.42% | 4 | 284 | 28.78% |
| SPY240726C00510000 | 2024-06-24 12:23PM EDT | 510.00 | 39.80 | 37.65 | 38.29 | 0.00 | - | 1 | 30 | 26.69% |
| SPY240726C00511000 | 2024-06-28 10:42AM EDT | 511.00 | 40.90 | 36.72 | 37.28 | +11.68 | +39.97% | 4 | 10 | 26.16% |
| SPY240726C00512000 | 2024-06-20 11:49AM EDT | 512.00 | 38.89 | 35.72 | 36.34 | 0.00 | - | 1 | 3 | 25.80% |
| SPY240726C00513000 | 2024-06-24 9:39AM EDT | 513.00 | 35.40 | 34.96 | 35.15 | 0.00 | - | 1 | 3 | 24.82% |
| SPY240726C00514000 | 2024-06-27 4:09PM EDT | 514.00 | 35.93 | 34.00 | 34.19 | 0.00 | - | 2 | 2 | 24.41% |
| SPY240726C00515000 | 2024-06-27 4:00PM EDT | 515.00 | 34.72 | 33.05 | 33.23 | 0.00 | - | 4 | 265 | 24.00% |
| SPY240726C00516000 | 2024-06-10 2:19PM EDT | 516.00 | 23.98 | 32.09 | 32.28 | 0.00 | - | 1 | 2 | 23.60% |
| SPY240726C00517000 | 2024-06-27 4:09PM EDT | 517.00 | 33.07 | 31.14 | 31.33 | 0.00 | - | 2 | 3 | 23.20% |
| SPY240726C00518000 | 2024-06-21 10:09AM EDT | 518.00 | 30.67 | 30.19 | 30.38 | 0.00 | - | 2 | 21 | 22.79% |
| SPY240726C00519000 | 2024-06-24 12:46PM EDT | 519.00 | 30.87 | 29.25 | 29.43 | 0.00 | - | 2 | 3 | 22.38% |
| SPY240726C00520000 | 2024-06-27 11:44AM EDT | 520.00 | 28.50 | 28.31 | 28.49 | 0.00 | - | 22 | 72 | 21.99% |
| SPY240726C00521000 | 2024-06-28 1:57PM EDT | 521.00 | 28.33 | 27.37 | 27.55 | +3.79 | +15.44% | 5 | 5 | 21.59% |
| SPY240726C00522000 | 2024-06-21 10:09AM EDT | 522.00 | 27.02 | 26.44 | 26.62 | 0.00 | - | 2 | 8 | 21.20% |
| SPY240726C00522500 | 2024-06-20 3:31PM EDT | 522.50 | 27.78 | 25.98 | 26.15 | 0.00 | - | - | 29 | 21.00% |
| SPY240726C00523000 | 2024-06-17 2:51PM EDT | 523.00 | 28.16 | 25.51 | 25.69 | 0.00 | - | 50 | 51 | 20.81% |
| SPY240726C00524000 | 2024-06-28 1:57PM EDT | 524.00 | 25.53 | 24.59 | 24.77 | -0.47 | -1.81% | 10 | 15 | 20.43% |
| SPY240726C00525000 | 2024-06-28 1:57PM EDT | 525.00 | 24.60 | 23.68 | 23.85 | +0.56 | +2.33% | 14 | 34 | 20.04% |
| SPY240726C00526000 | 2024-06-28 3:42PM EDT | 526.00 | 22.75 | 22.77 | 22.94 | -0.41 | -1.77% | 1 | 5 | 19.67% |
| SPY240726C00527000 | 2024-06-28 11:56AM EDT | 527.00 | 24.38 | 21.87 | 22.03 | +1.11 | +4.77% | 100 | 16 | 19.28% |
| SPY240726C00528000 | 2024-06-28 3:42PM EDT | 528.00 | 20.94 | 20.97 | 21.14 | -0.13 | -0.62% | 1 | 19 | 18.93% |
| SPY240726C00529000 | 2024-06-28 1:57PM EDT | 529.00 | 20.95 | 20.09 | 20.25 | +0.04 | +0.19% | 1 | 40 | 18.56% |
| SPY240726C00530000 | 2024-06-28 10:19AM EDT | 530.00 | 23.18 | 19.21 | 19.37 | +3.60 | +18.39% | 1 | 175 | 18.20% |
| SPY240726C00531000 | 2024-06-27 10:03AM EDT | 531.00 | 19.20 | 18.34 | 18.49 | -0.55 | -2.78% | 4 | 15 | 17.83% |
| SPY240726C00532000 | 2024-06-28 2:21PM EDT | 532.00 | 18.26 | 17.48 | 17.63 | -0.60 | -3.18% | 101 | 50 | 17.48% |
| SPY240726C00532500 | 2024-06-20 9:30AM EDT | 532.50 | 20.96 | 17.06 | 17.20 | 0.00 | - | 1 | 26 | 17.30% |
| SPY240726C00533000 | 2024-06-28 2:40PM EDT | 533.00 | 17.05 | 16.64 | 16.78 | -0.23 | -1.33% | 9 | 111 | 17.14% |
| SPY240726C00534000 | 2024-06-28 9:49AM EDT | 534.00 | 18.23 | 15.80 | 15.94 | +1.96 | +12.05% | 1 | 67 | 16.80% |
| SPY240726C00535000 | 2024-06-28 3:33PM EDT | 535.00 | 13.83 | 14.98 | 15.11 | -1.79 | -11.46% | 7 | 98 | 16.47% |
| SPY240726C00536000 | 2024-06-28 2:21PM EDT | 536.00 | 14.96 | 14.17 | 14.30 | +0.48 | +3.31% | 3 | 519 | 16.14% |
| SPY240726C00537000 | 2024-06-28 3:34PM EDT | 537.00 | 12.50 | 13.37 | 13.49 | -2.12 | -14.50% | 41 | 88 | 15.81% |
| SPY240726C00537500 | 2024-06-26 4:02PM EDT | 537.50 | 13.23 | 12.98 | 13.10 | 0.00 | - | 20 | 70 | 15.66% |
| SPY240726C00538000 | 2024-06-28 2:38PM EDT | 538.00 | 12.89 | 12.59 | 12.71 | -0.58 | -4.31% | 14 | 124 | 15.50% |
| SPY240726C00539000 | 2024-06-27 4:14PM EDT | 539.00 | 11.83 | 11.82 | 11.93 | -1.41 | -10.65% | 4 | 179 | 15.17% |
| SPY240726C00540000 | 2024-06-28 4:01PM EDT | 540.00 | 10.77 | 11.07 | 11.18 | -1.23 | -10.25% | 77 | 1,340 | 14.88% |
| SPY240726C00541000 | 2024-06-28 3:04PM EDT | 541.00 | 10.31 | 10.34 | 10.44 | -0.82 | -7.37% | 22 | 438 | 14.57% |
| SPY240726C00542000 | 2024-06-28 4:14PM EDT | 542.00 | 9.59 | 9.63 | 9.72 | -1.46 | -13.21% | 66 | 319 | 14.27% |
| SPY240726C00542500 | 2024-06-28 10:55AM EDT | 542.50 | 9.16 | 9.29 | 9.37 | -1.26 | -12.09% | 9 | 324 | 14.12% |
| SPY240726C00543000 | 2024-06-28 4:09PM EDT | 543.00 | 9.00 | 8.95 | 9.03 | -1.26 | -12.28% | 334 | 424 | 13.99% |
| SPY240726C00544000 | 2024-06-28 4:10PM EDT | 544.00 | 8.41 | 8.29 | 8.35 | -1.23 | -12.76% | 316 | 1,064 | 13.70% |
| SPY240726C00545000 | 2024-06-28 4:13PM EDT | 545.00 | 7.72 | 7.64 | 7.70 | -1.13 | -12.77% | 1,017 | 926 | 13.43% |
| SPY240726C00546000 | 2024-06-28 4:13PM EDT | 546.00 | 7.10 | 7.02 | 7.08 | -1.07 | -13.10% | 710 | 659 | 13.18% |
| SPY240726C00547000 | 2024-06-28 4:05PM EDT | 547.00 | 6.27 | 6.42 | 6.48 | -0.90 | -12.55% | 839 | 1,129 | 12.92% |
| SPY240726C00548000 | 2024-06-28 4:02PM EDT | 548.00 | 5.64 | 5.86 | 5.91 | -1.28 | -18.50% | 826 | 1,018 | 12.68% |
| SPY240726C00549000 | 2024-06-28 4:14PM EDT | 549.00 | 5.35 | 5.32 | 5.37 | -1.12 | -17.31% | 1,207 | 956 | 12.45% |
| SPY240726C00550000 | 2024-06-28 4:05PM EDT | 550.00 | 4.70 | 4.81 | 4.86 | -1.14 | -19.52% | 1,779 | 1,478 | 12.23% |
| SPY240726C00551000 | 2024-06-28 3:57PM EDT | 551.00 | 4.08 | 4.33 | 4.38 | -1.21 | -22.87% | 612 | 762 | 12.02% |
| SPY240726C00552000 | 2024-06-28 3:52PM EDT | 552.00 | 4.01 | 3.88 | 3.93 | -0.82 | -16.98% | 360 | 1,017 | 11.82% |
| SPY240726C00552500 | 2024-06-28 4:09PM EDT | 552.50 | 3.68 | 3.67 | 3.71 | -0.48 | -11.54% | 735 | 662 | 11.71% |
| SPY240726C00553000 | 2024-06-28 4:14PM EDT | 553.00 | 3.48 | 3.47 | 3.51 | -0.83 | -19.26% | 884 | 872 | 11.62% |
| SPY240726C00554000 | 2024-06-28 4:00PM EDT | 554.00 | 2.98 | 3.08 | 3.12 | -0.66 | -18.13% | 1,026 | 580 | 11.44% |
| SPY240726C00555000 | 2024-06-28 4:14PM EDT | 555.00 | 2.76 | 2.73 | 2.77 | -0.71 | -20.46% | 2,069 | 5,342 | 11.28% |
| SPY240726C00556000 | 2024-06-28 3:58PM EDT | 556.00 | 2.28 | 2.40 | 2.44 | -0.77 | -25.25% | 439 | 479 | 11.12% |
| SPY240726C00557000 | 2024-06-28 4:05PM EDT | 557.00 | 2.06 | 2.11 | 2.14 | -0.53 | -20.46% | 357 | 636 | 10.96% |
| SPY240726C00558000 | 2024-06-28 4:12PM EDT | 558.00 | 1.90 | 1.84 | 1.88 | -0.38 | -16.67% | 445 | 462 | 10.85% |
| SPY240726C00559000 | 2024-06-28 4:07PM EDT | 559.00 | 1.59 | 1.61 | 1.64 | -0.37 | -18.88% | 545 | 420 | 10.72% |
| SPY240726C00560000 | 2024-06-28 4:11PM EDT | 560.00 | 1.42 | 1.40 | 1.42 | -0.48 | -25.26% | 1,403 | 3,073 | 10.60% |
| SPY240726C00561000 | 2024-06-28 4:04PM EDT | 561.00 | 1.20 | 1.21 | 1.23 | -0.45 | -27.27% | 373 | 271 | 10.50% |
| SPY240726C00562000 | 2024-06-28 3:36PM EDT | 562.00 | 0.93 | 1.04 | 1.06 | -0.47 | -33.57% | 151 | 772 | 10.40% |
| SPY240726C00565000 | 2024-06-28 4:06PM EDT | 565.00 | 0.65 | 0.66 | 0.67 | -0.20 | -23.53% | 735 | 3,136 | 10.18% |
| SPY240726C00570000 | 2024-06-28 4:14PM EDT | 570.00 | 0.29 | 0.28 | 0.29 | -0.14 | -32.56% | 673 | 1,816 | 9.91% |
| SPY240726C00575000 | 2024-06-28 3:41PM EDT | 575.00 | 0.15 | 0.12 | 0.13 | -0.03 | -16.67% | 424 | 1,086 | 9.91% |
| SPY240726C00580000 | 2024-06-28 3:02PM EDT | 580.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 605 | 1,853 | 10.25% |
| SPY240726C00585000 | 2024-06-28 3:00PM EDT | 585.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 327 | 1,452 | 10.99% |
| SPY240726C00590000 | 2024-06-28 2:22PM EDT | 590.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 2 | 226 | 11.77% |
| SPY240726C00595000 | 2024-06-27 1:15PM EDT | 595.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 144 | 12.45% |
| SPY240726C00600000 | 2024-06-28 12:22PM EDT | 600.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 2 | 371 | 13.48% |
| SPY240726C00605000 | 2024-06-28 2:26PM EDT | 605.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 102 | 467 | 14.45% |
| SPY240726C00610000 | 2024-06-26 11:33AM EDT | 610.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 90 | 14.84% |
| SPY240726C00615000 | 2024-06-28 12:33PM EDT | 615.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 62 | 15.82% |
| SPY240726C00620000 | 2024-06-24 10:54AM EDT | 620.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 40 | 16.80% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240726P00350000 | 2024-06-28 2:04PM EDT | 350.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 76 | 286 | 53.13% |
| SPY240726P00360000 | 2024-06-27 4:14PM EDT | 360.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 67 | 50.00% |
| SPY240726P00370000 | 2024-06-27 10:08AM EDT | 370.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 5 | 100,051 | 49.02% |
| SPY240726P00380000 | 2024-06-28 11:28AM EDT | 380.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 13 | 96 | 45.90% |
| SPY240726P00390000 | 2024-06-27 4:14PM EDT | 390.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 16 | 34 | 43.75% |
| SPY240726P00400000 | 2024-06-27 9:36AM EDT | 400.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 38 | 41.41% |
| SPY240726P00410000 | 2024-06-28 2:33PM EDT | 410.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 9 | 5,045 | 39.06% |
| SPY240726P00420000 | 2024-06-28 2:28PM EDT | 420.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 7 | 200,194 | 36.52% |
| SPY240726P00430000 | 2024-06-28 12:22PM EDT | 430.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 4 | 108 | 33.99% |
| SPY240726P00435000 | 2024-06-28 2:36PM EDT | 435.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 4 | 17 | 32.86% |
| SPY240726P00440000 | 2024-06-28 4:11PM EDT | 440.00 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 115 | 96 | 31.74% |
| SPY240726P00445000 | 2024-06-27 3:06PM EDT | 445.00 | 0.11 | 0.11 | 0.12 | 0.00 | - | 26 | 339 | 30.52% |
| SPY240726P00450000 | 2024-06-28 11:08AM EDT | 450.00 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 7 | 407 | 29.30% |
| SPY240726P00455000 | 2024-06-27 1:18PM EDT | 455.00 | 0.12 | 0.13 | 0.14 | -0.01 | -7.69% | 5 | 21,562 | 28.08% |
| SPY240726P00460000 | 2024-06-28 3:23PM EDT | 460.00 | 0.14 | 0.14 | 0.15 | -0.02 | -12.50% | 5 | 485 | 26.81% |
| SPY240726P00465000 | 2024-06-27 10:33AM EDT | 465.00 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 10 | 409 | 25.68% |
| SPY240726P00470000 | 2024-06-28 3:35PM EDT | 470.00 | 0.18 | 0.17 | 0.18 | -0.01 | -5.26% | 73 | 101,014 | 24.37% |
| SPY240726P00475000 | 2024-06-28 1:07PM EDT | 475.00 | 0.19 | 0.19 | 0.20 | -0.02 | -9.52% | 18 | 850 | 23.17% |
| SPY240726P00480000 | 2024-06-28 4:02PM EDT | 480.00 | 0.21 | 0.22 | 0.23 | -0.01 | -4.55% | 118 | 1,791 | 22.07% |
| SPY240726P00485000 | 2024-06-28 2:12PM EDT | 485.00 | 0.22 | 0.24 | 0.26 | -0.03 | -12.00% | 63 | 496 | 20.90% |
| SPY240726P00490000 | 2024-06-28 3:58PM EDT | 490.00 | 0.28 | 0.28 | 0.30 | 0.00 | - | 150 | 1,446 | 19.78% |
| SPY240726P00495000 | 2024-06-28 3:39PM EDT | 495.00 | 0.34 | 0.33 | 0.34 | +0.02 | +6.25% | 693 | 1,476 | 18.56% |
| SPY240726P00500000 | 2024-06-28 4:14PM EDT | 500.00 | 0.40 | 0.39 | 0.41 | +0.01 | +2.56% | 787 | 1,435 | 17.49% |
| SPY240726P00505000 | 2024-06-28 3:12PM EDT | 505.00 | 0.51 | 0.48 | 0.49 | +0.07 | +15.91% | 419 | 3,197 | 16.37% |
| SPY240726P00510000 | 2024-06-28 4:13PM EDT | 510.00 | 0.61 | 0.59 | 0.61 | +0.06 | +10.91% | 559 | 996 | 15.32% |
| SPY240726P00511000 | 2024-06-28 4:03PM EDT | 511.00 | 0.65 | 0.62 | 0.64 | +0.04 | +6.56% | 63 | 195 | 15.11% |
| SPY240726P00512000 | 2024-06-28 2:32PM EDT | 512.00 | 0.61 | 0.65 | 0.67 | -0.02 | -3.17% | 18 | 377 | 14.91% |
| SPY240726P00513000 | 2024-06-28 3:13PM EDT | 513.00 | 0.67 | 0.69 | 0.71 | 0.00 | - | 178 | 581 | 14.73% |
| SPY240726P00514000 | 2024-06-28 3:36PM EDT | 514.00 | 0.78 | 0.72 | 0.74 | +0.03 | +4.00% | 357 | 269 | 14.50% |
| SPY240726P00515000 | 2024-06-28 4:03PM EDT | 515.00 | 0.79 | 0.76 | 0.78 | +0.06 | +8.22% | 10,929 | 3,832 | 14.30% |
| SPY240726P00516000 | 2024-06-28 3:31PM EDT | 516.00 | 0.86 | 0.80 | 0.82 | +0.04 | +4.88% | 46 | 291 | 14.09% |
| SPY240726P00517000 | 2024-06-28 3:46PM EDT | 517.00 | 0.93 | 0.85 | 0.87 | +0.06 | +6.90% | 41 | 3,159 | 13.92% |
| SPY240726P00518000 | 2024-06-28 3:49PM EDT | 518.00 | 0.87 | 0.90 | 0.92 | +0.01 | +1.16% | 71 | 353 | 13.72% |
| SPY240726P00519000 | 2024-06-28 3:33PM EDT | 519.00 | 1.10 | 0.95 | 0.97 | +0.13 | +13.40% | 129 | 607 | 13.51% |
| SPY240726P00520000 | 2024-06-28 3:56PM EDT | 520.00 | 1.06 | 1.00 | 1.03 | +0.15 | +16.48% | 10,779 | 1,729 | 13.34% |
| SPY240726P00521000 | 2024-06-28 3:28PM EDT | 521.00 | 1.10 | 1.06 | 1.09 | +0.12 | +12.24% | 235 | 437 | 13.14% |
| SPY240726P00522000 | 2024-06-28 3:45PM EDT | 522.00 | 1.23 | 1.13 | 1.15 | +0.04 | +3.36% | 91 | 977 | 12.92% |
| SPY240726P00522500 | 2024-06-28 12:58PM EDT | 522.50 | 1.06 | 1.16 | 1.19 | -0.19 | -15.20% | 83 | 341 | 12.84% |
| SPY240726P00523000 | 2024-06-28 2:58PM EDT | 523.00 | 1.14 | 1.20 | 1.22 | -0.05 | -4.20% | 212 | 446 | 12.73% |
| SPY240726P00524000 | 2024-06-28 4:13PM EDT | 524.00 | 1.27 | 1.27 | 1.30 | +0.04 | +3.25% | 214 | 506 | 12.55% |
| SPY240726P00525000 | 2024-06-28 4:00PM EDT | 525.00 | 1.41 | 1.35 | 1.38 | +0.18 | +14.63% | 282 | 1,172 | 12.35% |
| SPY240726P00526000 | 2024-06-28 4:06PM EDT | 526.00 | 1.51 | 1.44 | 1.47 | +0.12 | +8.63% | 100 | 269 | 12.17% |
| SPY240726P00527000 | 2024-06-28 4:05PM EDT | 527.00 | 1.60 | 1.54 | 1.57 | +0.19 | +13.48% | 54 | 365 | 11.98% |
| SPY240726P00527500 | 2024-06-28 3:55PM EDT | 527.50 | 1.65 | 1.59 | 1.62 | +0.11 | +7.14% | 15 | 323 | 11.88% |
| SPY240726P00528000 | 2024-06-28 3:24PM EDT | 528.00 | 1.60 | 1.64 | 1.67 | +0.12 | +8.11% | 65 | 736 | 11.78% |
| SPY240726P00529000 | 2024-06-28 3:20PM EDT | 529.00 | 1.70 | 1.75 | 1.78 | +0.01 | +0.59% | 62 | 309 | 11.59% |
| SPY240726P00530000 | 2024-06-28 4:03PM EDT | 530.00 | 1.95 | 1.87 | 1.90 | +0.28 | +16.77% | 21,887 | 2,950 | 11.40% |
| SPY240726P00531000 | 2024-06-28 4:06PM EDT | 531.00 | 2.06 | 1.99 | 2.03 | +0.11 | +5.64% | 136 | 313 | 11.20% |
| SPY240726P00532000 | 2024-06-28 3:33PM EDT | 532.00 | 2.44 | 2.13 | 2.17 | +0.53 | +27.75% | 123 | 720 | 11.01% |
| SPY240726P00532500 | 2024-06-28 3:50PM EDT | 532.50 | 2.18 | 2.21 | 2.25 | +0.20 | +10.10% | 134 | 258 | 10.92% |
| SPY240726P00533000 | 2024-06-28 3:57PM EDT | 533.00 | 2.39 | 2.28 | 2.32 | +0.24 | +11.16% | 104 | 543 | 10.81% |
| SPY240726P00534000 | 2024-06-28 3:24PM EDT | 534.00 | 2.55 | 2.45 | 2.49 | +0.36 | +16.44% | 143 | 796 | 10.63% |
| SPY240726P00535000 | 2024-06-28 4:14PM EDT | 535.00 | 2.63 | 2.62 | 2.66 | +0.28 | +11.91% | 987 | 1,294 | 10.42% |
| SPY240726P00536000 | 2024-06-28 3:35PM EDT | 536.00 | 3.04 | 2.81 | 2.85 | +0.40 | +15.15% | 257 | 696 | 10.22% |
| SPY240726P00537000 | 2024-06-28 3:53PM EDT | 537.00 | 3.04 | 3.01 | 3.06 | +0.28 | +10.14% | 123 | 422 | 10.03% |
| SPY240726P00537500 | 2024-06-28 4:01PM EDT | 537.50 | 3.27 | 3.13 | 3.17 | +0.19 | +6.17% | 78 | 564 | 9.93% |
| SPY240726P00538000 | 2024-06-28 3:48PM EDT | 538.00 | 3.31 | 3.23 | 3.28 | +0.28 | +9.24% | 140 | 817 | 9.83% |
| SPY240726P00539000 | 2024-06-28 3:53PM EDT | 539.00 | 3.50 | 3.48 | 3.52 | +0.41 | +13.27% | 556 | 797 | 9.62% |
| SPY240726P00540000 | 2024-06-28 4:14PM EDT | 540.00 | 3.79 | 3.73 | 3.78 | +0.48 | +14.50% | 914 | 1,131 | 9.42% |
| SPY240726P00541000 | 2024-06-28 3:30PM EDT | 541.00 | 4.50 | 4.00 | 4.06 | +0.59 | +15.09% | 230 | 671 | 9.21% |
| SPY240726P00542000 | 2024-06-28 3:43PM EDT | 542.00 | 4.70 | 4.30 | 4.36 | +0.85 | +22.08% | 409 | 1,376 | 9.00% |
| SPY240726P00542500 | 2024-06-28 4:08PM EDT | 542.50 | 4.57 | 4.46 | 4.51 | +0.55 | +13.68% | 151 | 928 | 8.88% |
| SPY240726P00543000 | 2024-06-28 3:33PM EDT | 543.00 | 4.80 | 4.62 | 4.68 | +0.66 | +15.94% | 277 | 1,642 | 8.77% |
| SPY240726P00544000 | 2024-06-28 4:08PM EDT | 544.00 | 5.08 | 4.97 | 5.03 | +0.63 | +14.16% | 377 | 1,254 | 8.55% |
| SPY240726P00545000 | 2024-06-28 4:01PM EDT | 545.00 | 5.64 | 5.34 | 5.41 | +0.85 | +17.75% | 2,120 | 2,359 | 8.33% |
| SPY240726P00546000 | 2024-06-28 3:51PM EDT | 546.00 | 6.12 | 5.74 | 5.81 | +0.98 | +19.07% | 758 | 1,896 | 8.09% |
| SPY240726P00547000 | 2024-06-28 3:35PM EDT | 547.00 | 6.75 | 6.17 | 6.24 | +1.23 | +22.28% | 255 | 1,156 | 7.83% |
| SPY240726P00548000 | 2024-06-28 4:05PM EDT | 548.00 | 6.89 | 6.63 | 6.70 | +0.42 | +6.49% | 512 | 869 | 7.57% |
| SPY240726P00549000 | 2024-06-28 1:17PM EDT | 549.00 | 7.55 | 7.12 | 7.22 | +0.49 | +6.94% | 1,028 | 1,232 | 7.33% |
| SPY240726P00550000 | 2024-06-28 4:11PM EDT | 550.00 | 7.65 | 7.50 | 7.79 | -0.03 | -0.39% | 1,256 | 995 | 7.11% |
| SPY240726P00551000 | 2024-06-28 2:39PM EDT | 551.00 | 8.13 | 8.06 | 8.44 | +0.19 | +2.39% | 5 | 54 | 6.97% |
| SPY240726P00552000 | 2024-06-27 3:57PM EDT | 552.00 | 10.00 | 8.65 | 9.05 | +1.65 | +19.76% | 10 | 619 | 6.64% |
| SPY240726P00552500 | 2024-06-28 12:05PM EDT | 552.50 | 8.23 | 8.96 | 9.36 | -0.94 | -10.25% | 21 | 203 | 6.44% |
| SPY240726P00553000 | 2024-06-28 2:10PM EDT | 553.00 | 8.69 | 9.21 | 9.76 | -0.21 | -2.36% | 31 | 40 | 6.43% |
| SPY240726P00555000 | 2024-06-28 3:48PM EDT | 555.00 | 10.76 | 10.60 | 11.17 | +0.58 | +5.70% | 217 | 179 | 5.51% |
| SPY240726P00556000 | 2024-06-28 12:06PM EDT | 556.00 | 10.00 | 11.34 | 11.94 | -0.78 | -7.24% | 8 | 32 | 4.79% |
| SPY240726P00559000 | 2024-06-26 2:12PM EDT | 559.00 | 14.51 | 13.84 | 14.46 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240726P00560000 | 2024-06-28 3:25PM EDT | 560.00 | 15.12 | 14.74 | 15.37 | -0.13 | -0.85% | 24 | 1,654 | 0.00% |
| SPY240726P00562000 | 2024-06-20 10:48AM EDT | 562.00 | 15.40 | 16.67 | 17.31 | 0.00 | - | - | 0 | 0.00% |
| SPY240726P00565000 | 2024-06-28 10:23AM EDT | 565.00 | 15.27 | 19.66 | 20.30 | -4.38 | -22.29% | 3 | 10 | 0.00% |
| SPY240726P00570000 | 2024-06-28 11:07AM EDT | 570.00 | 22.30 | 24.65 | 25.30 | -2.71 | -10.84% | 800 | 0 | 0.00% |
| SPY240726P00575000 | 2024-06-20 1:03PM EDT | 575.00 | 30.00 | 29.66 | 30.30 | 0.00 | - | - | 0 | 0.00% |
| SPY240726P00580000 | 2024-06-28 1:36PM EDT | 580.00 | 33.85 | 34.66 | 35.30 | -1.73 | -4.86% | 138 | 0 | 0.00% |
| SPY240726P00590000 | 2024-06-27 4:04PM EDT | 590.00 | 43.56 | 44.66 | 45.30 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240726P00595000 | 2024-06-17 10:52AM EDT | 595.00 | 53.37 | 49.65 | 50.30 | 0.00 | - | - | 0 | 0.00% |
| SPY240726P00600000 | 2024-06-25 3:38PM EDT | 600.00 | 55.31 | 54.66 | 55.30 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240726P00605000 | 2024-06-25 3:38PM EDT | 605.00 | 60.33 | 59.66 | 60.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.