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 comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240802C00350000 | 2024-06-26 1:22PM EDT | 350.00 | 196.87 | 196.74 | 197.50 | 0.00 | - | 1 | 2 | 89.88% |
| SPY240802C00380000 | 2024-06-20 10:24AM EDT | 380.00 | 170.24 | 166.96 | 167.64 | 0.00 | - | - | 5 | 76.78% |
| SPY240802C00400000 | 2024-06-21 4:10PM EDT | 400.00 | 147.53 | 147.08 | 147.80 | 0.00 | - | 57 | 40 | 68.47% |
| SPY240802C00420000 | 2024-06-21 2:05PM EDT | 420.00 | 127.16 | 127.23 | 127.91 | 0.00 | - | 53 | 53 | 60.27% |
| SPY240802C00435000 | 2024-06-20 2:44PM EDT | 435.00 | 114.09 | 112.35 | 113.02 | 0.00 | - | - | 26 | 54.27% |
| SPY240802C00440000 | 2024-06-21 4:07PM EDT | 440.00 | 108.05 | 107.39 | 108.06 | 0.00 | - | 67 | 65 | 52.28% |
| SPY240802C00445000 | 2024-06-17 3:04PM EDT | 445.00 | 104.73 | 102.43 | 103.11 | 0.00 | - | - | 1 | 50.32% |
| SPY240802C00450000 | 2024-06-27 11:12AM EDT | 450.00 | 98.80 | 97.48 | 98.12 | 0.00 | - | 11 | 106 | 49.46% |
| SPY240802C00455000 | 2024-06-18 10:23AM EDT | 455.00 | 94.64 | 92.52 | 93.18 | 0.00 | - | - | 3 | 47.50% |
| SPY240802C00460000 | 2024-06-21 1:55PM EDT | 460.00 | 88.08 | 87.57 | 88.21 | 0.00 | - | 50 | 50 | 45.44% |
| SPY240802C00465000 | 2024-06-27 1:16PM EDT | 465.00 | 83.99 | 82.62 | 83.29 | 0.00 | - | 1 | 3 | 43.54% |
| SPY240802C00475000 | 2024-06-18 12:45PM EDT | 475.00 | 74.86 | 72.74 | 73.37 | 0.00 | - | - | 0 | 39.46% |
| SPY240802C00480000 | 2024-06-20 3:49PM EDT | 480.00 | 69.30 | 67.80 | 68.47 | 0.00 | - | - | 1 | 37.57% |
| SPY240802C00485000 | 2024-06-28 12:35PM EDT | 485.00 | 64.67 | 62.88 | 63.52 | -0.82 | -1.25% | 4 | 5 | 35.52% |
| SPY240802C00490000 | 2024-06-28 12:34PM EDT | 490.00 | 59.87 | 57.97 | 58.59 | +1.07 | +1.82% | 2 | 40 | 33.52% |
| SPY240802C00495000 | 2024-06-25 1:48PM EDT | 495.00 | 52.97 | 53.07 | 53.71 | 0.00 | - | 2 | 16 | 31.60% |
| SPY240802C00500000 | 2024-06-21 1:55PM EDT | 500.00 | 48.91 | 48.20 | 48.81 | 0.00 | - | 53 | 75 | 29.60% |
| SPY240802C00505000 | 2024-06-24 3:57PM EDT | 505.00 | 42.42 | 43.36 | 43.99 | 0.00 | - | 2 | 3 | 27.74% |
| SPY240802C00510000 | 2024-06-28 12:16PM EDT | 510.00 | 40.22 | 38.78 | 38.97 | +0.48 | +1.21% | 2 | 398 | 25.38% |
| SPY240802C00515000 | 2024-06-28 9:30AM EDT | 515.00 | 35.70 | 34.04 | 34.22 | +2.47 | +7.43% | 2 | 3 | 23.54% |
| SPY240802C00518000 | 2024-06-20 11:26AM EDT | 518.00 | 34.62 | 31.23 | 31.42 | 0.00 | - | - | 8 | 22.48% |
| SPY240802C00519000 | 2024-06-27 9:43AM EDT | 519.00 | 31.96 | 30.31 | 30.49 | -0.29 | -0.90% | 2 | 13 | 22.13% |
| SPY240802C00520000 | 2024-06-28 11:51AM EDT | 520.00 | 29.88 | 29.38 | 29.56 | -0.41 | -1.35% | 9 | 392 | 21.76% |
| SPY240802C00522000 | 2024-06-27 3:51PM EDT | 522.00 | 28.50 | 27.55 | 27.73 | 0.00 | - | 5 | 14 | 21.08% |
| SPY240802C00523000 | 2024-06-26 9:38AM EDT | 523.00 | 26.10 | 26.65 | 26.82 | 0.00 | - | 2 | 4 | 20.73% |
| SPY240802C00525000 | 2024-06-28 1:17PM EDT | 525.00 | 26.44 | 24.85 | 25.02 | -0.57 | -2.11% | 6 | 16 | 20.06% |
| SPY240802C00526000 | 2024-06-28 12:09PM EDT | 526.00 | 25.70 | 23.96 | 24.13 | -1.55 | -5.69% | 1 | 2 | 19.73% |
| SPY240802C00527000 | 2024-06-28 11:01AM EDT | 527.00 | 25.95 | 23.08 | 23.24 | +2.51 | +10.71% | 3 | 13 | 19.39% |
| SPY240802C00528000 | 2024-06-28 11:35AM EDT | 528.00 | 24.88 | 22.21 | 22.37 | +0.83 | +3.45% | 1 | 23 | 19.08% |
| SPY240802C00529000 | 2024-06-28 1:57PM EDT | 529.00 | 22.18 | 21.34 | 21.50 | +2.81 | +14.51% | 1 | 12 | 18.76% |
| SPY240802C00530000 | 2024-06-28 1:00PM EDT | 530.00 | 21.49 | 20.48 | 20.64 | +0.23 | +1.08% | 8 | 42 | 18.44% |
| SPY240802C00531000 | 2024-06-28 9:31AM EDT | 531.00 | 21.23 | 19.64 | 19.79 | +0.11 | +0.52% | 1 | 14 | 18.13% |
| SPY240802C00532000 | 2024-06-28 1:53PM EDT | 532.00 | 19.58 | 18.80 | 18.94 | -0.50 | -2.49% | 2 | 7 | 17.81% |
| SPY240802C00532500 | 2024-06-28 2:06PM EDT | 532.50 | 19.45 | 18.38 | 18.53 | +0.68 | +3.62% | 2 | 21 | 17.67% |
| SPY240802C00533000 | 2024-06-26 9:34AM EDT | 533.00 | 17.69 | 17.97 | 18.11 | 0.00 | - | 8 | 27 | 17.51% |
| SPY240802C00534000 | 2024-06-27 12:26PM EDT | 534.00 | 18.35 | 17.15 | 17.29 | 0.00 | - | 3 | 7 | 17.21% |
| SPY240802C00535000 | 2024-06-27 2:19PM EDT | 535.00 | 16.56 | 16.34 | 16.48 | 0.00 | - | 6 | 86 | 16.91% |
| SPY240802C00536000 | 2024-06-28 10:11AM EDT | 536.00 | 19.69 | 15.55 | 15.68 | +3.87 | +24.46% | 1 | 19 | 16.61% |
| SPY240802C00537000 | 2024-06-28 1:52PM EDT | 537.00 | 15.47 | 14.77 | 14.89 | +0.38 | +2.52% | 5 | 149 | 16.32% |
| SPY240802C00537500 | 2024-06-27 3:05PM EDT | 537.50 | 15.00 | 14.38 | 14.50 | 0.00 | - | 1 | 8 | 16.18% |
| SPY240802C00538000 | 2024-06-28 3:31PM EDT | 538.00 | 13.49 | 14.00 | 14.12 | -1.07 | -7.35% | 8 | 9 | 16.04% |
| SPY240802C00539000 | 2024-06-28 3:00PM EDT | 539.00 | 12.27 | 13.25 | 13.36 | -2.33 | -15.96% | 29 | 41 | 15.76% |
| SPY240802C00540000 | 2024-06-28 3:11PM EDT | 540.00 | 12.37 | 12.51 | 12.61 | -1.38 | -10.04% | 62 | 267 | 15.47% |
| SPY240802C00541000 | 2024-06-28 3:41PM EDT | 541.00 | 11.62 | 11.78 | 11.89 | -1.44 | -11.03% | 19 | 267 | 15.21% |
| SPY240802C00542000 | 2024-06-28 4:10PM EDT | 542.00 | 11.25 | 11.09 | 11.18 | -1.00 | -8.16% | 25 | 136 | 14.95% |
| SPY240802C00542500 | 2024-06-28 3:04PM EDT | 542.50 | 10.67 | 10.75 | 10.82 | -1.49 | -12.25% | 18 | 96 | 14.80% |
| SPY240802C00543000 | 2024-06-28 3:37PM EDT | 543.00 | 9.95 | 10.39 | 10.48 | -0.95 | -8.72% | 6 | 201 | 14.68% |
| SPY240802C00544000 | 2024-06-28 4:10PM EDT | 544.00 | 9.88 | 9.73 | 9.81 | -0.52 | -5.00% | 101 | 436 | 14.43% |
| SPY240802C00545000 | 2024-06-28 4:05PM EDT | 545.00 | 8.94 | 9.08 | 9.15 | -1.42 | -13.71% | 315 | 728 | 14.17% |
| SPY240802C00546000 | 2024-06-28 4:12PM EDT | 546.00 | 8.52 | 8.45 | 8.52 | -0.75 | -8.09% | 351 | 599 | 13.93% |
| SPY240802C00547000 | 2024-06-28 3:54PM EDT | 547.00 | 7.54 | 7.85 | 7.91 | -1.52 | -16.78% | 261 | 504 | 13.70% |
| SPY240802C00547500 | 2024-06-28 3:02PM EDT | 547.50 | 7.20 | 7.56 | 7.61 | -1.05 | -12.73% | 707 | 507 | 13.58% |
| SPY240802C00548000 | 2024-06-28 3:25PM EDT | 548.00 | 7.28 | 7.27 | 7.32 | -0.53 | -6.79% | 169 | 497 | 13.47% |
| SPY240802C00549000 | 2024-06-28 3:12PM EDT | 549.00 | 6.50 | 6.71 | 6.76 | -1.42 | -17.93% | 172 | 707 | 13.25% |
| SPY240802C00550000 | 2024-06-28 4:13PM EDT | 550.00 | 6.23 | 6.17 | 6.22 | -0.52 | -7.70% | 551 | 1,109 | 13.03% |
| SPY240802C00551000 | 2024-06-28 3:43PM EDT | 551.00 | 5.83 | 5.66 | 5.71 | -0.52 | -8.19% | 48 | 794 | 12.83% |
| SPY240802C00552000 | 2024-06-28 3:40PM EDT | 552.00 | 5.26 | 5.18 | 5.23 | -0.93 | -15.02% | 77 | 308 | 12.64% |
| SPY240802C00552500 | 2024-06-28 3:08PM EDT | 552.50 | 4.90 | 4.94 | 4.99 | -0.58 | -10.58% | 10 | 210 | 12.54% |
| SPY240802C00553000 | 2024-06-28 4:13PM EDT | 553.00 | 4.78 | 4.72 | 4.77 | -0.19 | -3.82% | 243 | 774 | 12.46% |
| SPY240802C00554000 | 2024-06-28 3:17PM EDT | 554.00 | 4.23 | 4.29 | 4.33 | -0.64 | -13.14% | 69 | 625 | 12.27% |
| SPY240802C00555000 | 2024-06-28 4:13PM EDT | 555.00 | 3.94 | 3.89 | 3.93 | -0.76 | -16.17% | 404 | 710 | 12.10% |
| SPY240802C00556000 | 2024-06-28 3:57PM EDT | 556.00 | 3.35 | 3.51 | 3.55 | -1.01 | -23.17% | 129 | 791 | 11.94% |
| SPY240802C00557000 | 2024-06-28 3:41PM EDT | 557.00 | 3.17 | 3.16 | 3.19 | -0.49 | -13.39% | 222 | 648 | 11.77% |
| SPY240802C00558000 | 2024-06-28 4:12PM EDT | 558.00 | 2.87 | 2.83 | 2.87 | -0.68 | -19.15% | 194 | 530 | 11.64% |
| SPY240802C00559000 | 2024-06-28 3:59PM EDT | 559.00 | 2.30 | 2.54 | 2.57 | -0.80 | -25.81% | 65 | 548 | 11.51% |
| SPY240802C00560000 | 2024-06-28 4:00PM EDT | 560.00 | 2.18 | 2.26 | 2.29 | -0.67 | -23.51% | 304 | 1,228 | 11.37% |
| SPY240802C00561000 | 2024-06-28 2:31PM EDT | 561.00 | 2.17 | 2.01 | 2.04 | -0.24 | -9.96% | 104 | 121 | 11.26% |
| SPY240802C00562000 | 2024-06-28 3:55PM EDT | 562.00 | 1.71 | 1.79 | 1.81 | -0.44 | -20.47% | 2,154 | 485 | 11.15% |
| SPY240802C00565000 | 2024-06-28 4:13PM EDT | 565.00 | 1.25 | 1.22 | 1.24 | -0.25 | -16.67% | 196 | 1,315 | 10.85% |
| SPY240802C00570000 | 2024-06-28 4:13PM EDT | 570.00 | 0.63 | 0.62 | 0.63 | -0.21 | -25.00% | 316 | 1,097 | 10.50% |
| SPY240802C00575000 | 2024-06-28 4:12PM EDT | 575.00 | 0.31 | 0.30 | 0.31 | -0.08 | -20.51% | 213 | 423 | 10.32% |
| SPY240802C00580000 | 2024-06-28 3:26PM EDT | 580.00 | 0.16 | 0.15 | 0.16 | -0.05 | -23.81% | 83 | 469 | 10.36% |
| SPY240802C00585000 | 2024-06-28 3:34PM EDT | 585.00 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 229 | 638 | 10.60% |
| SPY240802C00590000 | 2024-06-28 2:14PM EDT | 590.00 | 0.07 | 0.05 | 0.06 | -0.01 | -12.50% | 28 | 178 | 11.08% |
| SPY240802C00595000 | 2024-06-28 3:07PM EDT | 595.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 11 | 294 | 11.82% |
| SPY240802C00600000 | 2024-06-28 1:17PM EDT | 600.00 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 285 | 656 | 12.45% |
| SPY240802C00605000 | 2024-06-28 11:41AM EDT | 605.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 3 | 129 | 13.38% |
| SPY240802C00610000 | 2024-06-28 2:30PM EDT | 610.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 296 | 23 | 13.87% |
| SPY240802C00615000 | 2024-06-28 3:00PM EDT | 615.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 230 | 44 | 14.75% |
| SPY240802C00620000 | 2024-06-28 2:27PM EDT | 620.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 105 | 249 | 15.63% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240802P00350000 | 2024-06-28 10:21AM EDT | 350.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 60 | 521 | 49.61% |
| SPY240802P00380000 | 2024-06-28 1:13PM EDT | 380.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 5 | 50,293 | 43.36% |
| SPY240802P00400000 | 2024-06-28 3:59PM EDT | 400.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 6 | 70 | 39.16% |
| SPY240802P00410000 | 2024-06-28 2:17PM EDT | 410.00 | 0.10 | 0.10 | 0.11 | -0.06 | -37.50% | 9 | 105 | 36.72% |
| SPY240802P00420000 | 2024-06-27 3:11PM EDT | 420.00 | 0.11 | 0.11 | 0.13 | -0.02 | -15.38% | 10 | 79 | 34.57% |
| SPY240802P00430000 | 2024-06-28 1:52PM EDT | 430.00 | 0.12 | 0.13 | 0.15 | -0.07 | -36.84% | 87 | 100,741 | 32.28% |
| SPY240802P00440000 | 2024-06-27 9:30AM EDT | 440.00 | 0.18 | 0.16 | 0.17 | 0.00 | - | 1 | 608 | 29.93% |
| SPY240802P00445000 | 2024-06-24 2:24PM EDT | 445.00 | 0.25 | 0.17 | 0.18 | 0.00 | - | 753 | 756 | 28.76% |
| SPY240802P00450000 | 2024-06-27 11:17AM EDT | 450.00 | 0.20 | 0.18 | 0.20 | 0.00 | - | 4 | 523 | 27.74% |
| SPY240802P00455000 | 2024-06-28 3:37PM EDT | 455.00 | 0.21 | 0.20 | 0.21 | +0.01 | +5.00% | 21,774 | 99 | 26.51% |
| SPY240802P00460000 | 2024-06-28 2:22PM EDT | 460.00 | 0.21 | 0.22 | 0.24 | -0.11 | -34.38% | 20 | 111 | 25.56% |
| SPY240802P00465000 | 2024-06-27 10:51AM EDT | 465.00 | 0.25 | 0.24 | 0.26 | 0.00 | - | 2 | 209 | 24.41% |
| SPY240802P00470000 | 2024-06-28 2:17PM EDT | 470.00 | 0.25 | 0.27 | 0.29 | -0.03 | -10.71% | 16 | 493 | 23.37% |
| SPY240802P00475000 | 2024-06-28 3:17PM EDT | 475.00 | 0.30 | 0.30 | 0.32 | -0.01 | -3.23% | 37 | 437 | 22.27% |
| SPY240802P00480000 | 2024-06-28 3:59PM EDT | 480.00 | 0.36 | 0.34 | 0.36 | +0.02 | +5.88% | 1,459 | 50,283 | 21.22% |
| SPY240802P00485000 | 2024-06-28 2:09PM EDT | 485.00 | 0.36 | 0.39 | 0.41 | -0.04 | -10.00% | 21 | 312 | 20.18% |
| SPY240802P00490000 | 2024-06-28 3:23PM EDT | 490.00 | 0.45 | 0.45 | 0.47 | +0.02 | +4.65% | 685 | 798 | 19.14% |
| SPY240802P00495000 | 2024-06-28 3:49PM EDT | 495.00 | 0.52 | 0.53 | 0.54 | +0.01 | +1.96% | 1,024 | 719 | 18.08% |
| SPY240802P00500000 | 2024-06-28 3:24PM EDT | 500.00 | 0.61 | 0.62 | 0.64 | +0.01 | +1.67% | 337 | 642 | 17.09% |
| SPY240802P00505000 | 2024-06-28 3:37PM EDT | 505.00 | 0.77 | 0.75 | 0.78 | +0.04 | +5.48% | 140 | 768 | 16.18% |
| SPY240802P00510000 | 2024-06-28 3:58PM EDT | 510.00 | 0.98 | 0.93 | 0.95 | +0.08 | +8.89% | 586 | 1,025 | 15.20% |
| SPY240802P00515000 | 2024-06-28 3:56PM EDT | 515.00 | 1.22 | 1.16 | 1.19 | +0.10 | +8.93% | 420 | 1,622 | 14.28% |
| SPY240802P00516000 | 2024-06-28 1:49PM EDT | 516.00 | 1.14 | 1.22 | 1.25 | -0.15 | -11.63% | 22 | 85 | 14.11% |
| SPY240802P00517000 | 2024-06-28 3:58PM EDT | 517.00 | 1.34 | 1.28 | 1.31 | +0.09 | +7.20% | 6 | 29 | 13.93% |
| SPY240802P00518000 | 2024-06-28 3:32PM EDT | 518.00 | 1.45 | 1.34 | 1.37 | +0.14 | +10.69% | 92 | 819 | 13.73% |
| SPY240802P00519000 | 2024-06-28 4:14PM EDT | 519.00 | 1.41 | 1.41 | 1.44 | +0.01 | +0.71% | 9 | 387 | 13.56% |
| SPY240802P00520000 | 2024-06-28 4:13PM EDT | 520.00 | 1.49 | 1.48 | 1.51 | +0.07 | +4.93% | 924 | 1,087 | 13.37% |
| SPY240802P00521000 | 2024-06-28 3:44PM EDT | 521.00 | 1.55 | 1.56 | 1.59 | +0.06 | +4.03% | 7 | 3,220 | 13.19% |
| SPY240802P00522000 | 2024-06-28 3:55PM EDT | 522.00 | 1.70 | 1.64 | 1.68 | +0.20 | +13.33% | 432 | 7,618 | 13.03% |
| SPY240802P00523000 | 2024-06-28 2:59PM EDT | 523.00 | 1.70 | 1.73 | 1.76 | +0.09 | +5.59% | 93 | 296 | 12.82% |
| SPY240802P00524000 | 2024-06-28 4:09PM EDT | 524.00 | 1.83 | 1.83 | 1.86 | -0.02 | -1.08% | 77 | 153 | 12.66% |
| SPY240802P00525000 | 2024-06-28 4:13PM EDT | 525.00 | 1.94 | 1.93 | 1.96 | -0.02 | -1.02% | 134 | 1,192 | 12.48% |
| SPY240802P00526000 | 2024-06-28 3:33PM EDT | 526.00 | 2.32 | 2.03 | 2.07 | +0.37 | +18.97% | 23 | 247 | 12.31% |
| SPY240802P00527000 | 2024-06-28 4:09PM EDT | 527.00 | 2.17 | 2.15 | 2.19 | +0.13 | +6.37% | 19 | 161 | 12.13% |
| SPY240802P00528000 | 2024-06-28 4:09PM EDT | 528.00 | 2.27 | 2.27 | 2.31 | +0.17 | +8.10% | 39 | 218 | 11.95% |
| SPY240802P00529000 | 2024-06-28 4:14PM EDT | 529.00 | 2.41 | 2.40 | 2.44 | +0.20 | +9.05% | 134 | 543 | 11.77% |
| SPY240802P00530000 | 2024-06-28 4:11PM EDT | 530.00 | 2.56 | 2.54 | 2.58 | +0.26 | +11.30% | 629 | 4,695 | 11.59% |
| SPY240802P00531000 | 2024-06-28 3:45PM EDT | 531.00 | 2.71 | 2.69 | 2.72 | +0.25 | +10.16% | 21 | 3,441 | 11.39% |
| SPY240802P00532000 | 2024-06-28 3:43PM EDT | 532.00 | 2.79 | 2.85 | 2.89 | +0.20 | +7.72% | 24 | 284 | 11.23% |
| SPY240802P00532500 | 2024-06-28 12:45PM EDT | 532.50 | 2.74 | 2.93 | 2.97 | -0.10 | -3.52% | 5 | 186 | 11.13% |
| SPY240802P00533000 | 2024-06-28 3:22PM EDT | 533.00 | 2.99 | 3.01 | 3.06 | +0.06 | +2.05% | 14 | 296 | 11.05% |
| SPY240802P00534000 | 2024-06-28 4:12PM EDT | 534.00 | 3.18 | 3.20 | 3.24 | +0.28 | +9.66% | 54 | 64 | 10.86% |
| SPY240802P00535000 | 2024-06-28 4:00PM EDT | 535.00 | 3.54 | 3.39 | 3.43 | +0.44 | +14.19% | 178 | 898 | 10.67% |
| SPY240802P00536000 | 2024-06-28 4:13PM EDT | 536.00 | 3.61 | 3.59 | 3.64 | +0.03 | +0.84% | 37 | 114 | 10.49% |
| SPY240802P00537000 | 2024-06-28 3:59PM EDT | 537.00 | 4.08 | 3.82 | 3.86 | +0.28 | +7.37% | 156 | 94 | 10.30% |
| SPY240802P00537500 | 2024-06-28 3:38PM EDT | 537.50 | 4.03 | 3.93 | 3.98 | -0.06 | -1.47% | 4 | 95 | 10.21% |
| SPY240802P00538000 | 2024-06-28 3:36PM EDT | 538.00 | 4.35 | 4.05 | 4.10 | +0.67 | +18.21% | 32 | 747 | 10.11% |
| SPY240802P00539000 | 2024-06-28 3:36PM EDT | 539.00 | 4.61 | 4.29 | 4.35 | +0.35 | +8.22% | 72 | 310 | 9.92% |
| SPY240802P00540000 | 2024-06-28 4:12PM EDT | 540.00 | 4.56 | 4.57 | 4.61 | +0.46 | +11.22% | 1,239 | 1,056 | 9.71% |
| SPY240802P00541000 | 2024-06-28 3:40PM EDT | 541.00 | 4.94 | 4.86 | 4.90 | +0.23 | +4.88% | 48 | 250 | 9.52% |
| SPY240802P00542000 | 2024-06-28 4:04PM EDT | 542.00 | 5.33 | 5.14 | 5.21 | +0.46 | +9.45% | 44 | 131 | 9.33% |
| SPY240802P00542500 | 2024-06-28 3:58PM EDT | 542.50 | 5.56 | 5.31 | 5.36 | +0.10 | +1.83% | 27 | 70 | 9.21% |
| SPY240802P00543000 | 2024-06-28 3:43PM EDT | 543.00 | 5.31 | 5.47 | 5.53 | +0.34 | +6.84% | 109 | 215 | 9.12% |
| SPY240802P00544000 | 2024-06-28 3:43PM EDT | 544.00 | 5.75 | 5.82 | 5.87 | -0.01 | -0.17% | 513 | 333 | 8.90% |
| SPY240802P00545000 | 2024-06-28 3:59PM EDT | 545.00 | 6.53 | 6.19 | 6.24 | +0.93 | +16.61% | 293 | 713 | 8.69% |
| SPY240802P00546000 | 2024-06-28 3:59PM EDT | 546.00 | 7.07 | 6.57 | 6.63 | +1.07 | +17.83% | 404 | 578 | 8.46% |
| SPY240802P00547000 | 2024-06-28 3:32PM EDT | 547.00 | 7.23 | 6.98 | 7.05 | +0.91 | +14.40% | 190 | 554 | 8.24% |
| SPY240802P00547500 | 2024-06-28 3:01PM EDT | 547.50 | 7.30 | 7.20 | 7.27 | -0.13 | -1.75% | 13 | 365 | 8.12% |
| SPY240802P00548000 | 2024-06-28 3:35PM EDT | 548.00 | 8.00 | 7.42 | 7.49 | +0.95 | +13.48% | 301 | 974 | 8.00% |
| SPY240802P00549000 | 2024-06-28 4:12PM EDT | 549.00 | 7.89 | 7.90 | 7.97 | +0.24 | +3.14% | 246 | 672 | 7.76% |
| SPY240802P00550000 | 2024-06-28 3:28PM EDT | 550.00 | 8.47 | 8.39 | 8.46 | +0.87 | +11.45% | 431 | 689 | 7.48% |
| SPY240802P00551000 | 2024-06-28 4:08PM EDT | 551.00 | 9.06 | 8.91 | 8.99 | -2.04 | -18.38% | 67 | 11 | 7.20% |
| SPY240802P00552000 | 2024-06-28 3:04PM EDT | 552.00 | 9.60 | 9.26 | 9.77 | +0.41 | +4.46% | 15 | 6 | 7.29% |
| SPY240802P00552500 | 2024-06-28 11:06AM EDT | 552.50 | 8.30 | 9.54 | 10.06 | -2.85 | -25.56% | 2 | 0 | 7.14% |
| SPY240802P00553000 | 2024-06-28 1:23PM EDT | 553.00 | 9.00 | 9.84 | 10.37 | -1.70 | -15.89% | 21 | 6 | 7.00% |
| SPY240802P00555000 | 2024-06-28 3:38PM EDT | 555.00 | 11.73 | 11.11 | 11.68 | +0.53 | +4.73% | 3 | 11 | 6.35% |
| SPY240802P00558000 | 2024-06-26 1:54PM EDT | 558.00 | 14.15 | 13.30 | 13.90 | 0.00 | - | 5 | 6 | 4.60% |
| SPY240802P00560000 | 2024-06-27 3:19PM EDT | 560.00 | 14.83 | 14.93 | 15.55 | 0.00 | - | 25 | 29 | 0.00% |
| SPY240802P00565000 | 2024-06-26 3:59PM EDT | 565.00 | 19.22 | 19.65 | 20.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240802P00570000 | 2024-06-28 10:06AM EDT | 570.00 | 23.40 | 24.65 | 25.30 | -0.58 | -2.42% | 27 | 1 | 0.00% |
| SPY240802P00575000 | 2024-06-26 2:12PM EDT | 575.00 | 30.20 | 29.65 | 30.30 | 0.00 | - | 15 | 0 | 0.00% |
| SPY240802P00580000 | 2024-06-28 10:30AM EDT | 580.00 | 30.28 | 34.65 | 35.30 | -5.30 | -14.90% | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.