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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00150000 | 2024-06-25 12:56PM EDT | 150.00 | 395.26 | 396.63 | 397.86 | 0.00 | - | 3 | 42 | 151.56% |
| SPY240920C00155000 | 2024-01-18 2:14PM EDT | 155.00 | 320.00 | 345.25 | 346.98 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240920C00160000 | 2023-12-01 3:42PM EDT | 160.00 | 300.85 | 316.71 | 319.99 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240920C00165000 | 2023-12-08 3:53PM EDT | 165.00 | 297.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240920C00170000 | 2024-05-28 10:27AM EDT | 170.00 | 361.08 | 378.41 | 379.62 | 0.00 | - | 1 | 21 | 150.89% |
| SPY240920C00175000 | 2023-12-08 3:04PM EDT | 175.00 | 287.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240920C00180000 | 2024-06-20 2:58PM EDT | 180.00 | 368.84 | 367.00 | 368.23 | 0.00 | - | 1 | 21 | 134.23% |
| SPY240920C00185000 | 2024-05-03 12:49PM EDT | 185.00 | 328.56 | 343.71 | 345.04 | 0.00 | - | 2 | 12 | 0.00% |
| SPY240920C00190000 | 2024-06-20 2:55PM EDT | 190.00 | 359.50 | 357.13 | 358.36 | 0.00 | - | 2 | 29 | 129.10% |
| SPY240920C00195000 | 2024-04-26 12:02PM EDT | 195.00 | 316.59 | 336.09 | 337.23 | 0.00 | - | 2 | 27 | 0.00% |
| SPY240920C00200000 | 2024-06-26 9:32AM EDT | 200.00 | 346.50 | 347.28 | 348.49 | 0.00 | - | 5 | 49 | 124.28% |
| SPY240920C00205000 | 2024-06-12 1:20PM EDT | 205.00 | 340.04 | 342.34 | 343.56 | 0.00 | - | 2 | 133 | 121.90% |
| SPY240920C00210000 | 2024-06-13 9:57AM EDT | 210.00 | 334.01 | 337.43 | 338.55 | 0.00 | - | 100 | 174 | 119.42% |
| SPY240920C00215000 | 2024-06-14 10:31AM EDT | 215.00 | 327.47 | 332.47 | 333.69 | 0.00 | - | 2 | 497 | 117.31% |
| SPY240920C00220000 | 2024-06-18 2:14PM EDT | 220.00 | 329.92 | 327.56 | 328.73 | 0.00 | - | 2 | 496 | 115.09% |
| SPY240920C00225000 | 2024-06-24 12:24PM EDT | 225.00 | 324.53 | 322.60 | 323.82 | 0.00 | - | 2 | 717 | 112.90% |
| SPY240920C00230000 | 2024-06-24 12:25PM EDT | 230.00 | 319.63 | 317.69 | 318.88 | 0.00 | - | 2 | 552 | 110.82% |
| SPY240920C00235000 | 2024-06-20 10:09AM EDT | 235.00 | 316.52 | 312.73 | 313.96 | 0.00 | - | 164 | 900 | 108.68% |
| SPY240920C00240000 | 2024-06-18 3:13PM EDT | 240.00 | 309.81 | 307.80 | 308.98 | 0.00 | - | 106 | 894 | 106.49% |
| SPY240920C00245000 | 2024-06-21 11:46AM EDT | 245.00 | 303.62 | 302.87 | 304.08 | 0.00 | - | 4 | 600 | 104.57% |
| SPY240920C00250000 | 2024-06-28 2:20PM EDT | 250.00 | 299.61 | 297.93 | 299.12 | +0.13 | +0.04% | 332 | 966 | 102.49% |
| SPY240920C00255000 | 2024-06-18 1:34PM EDT | 255.00 | 295.50 | 293.00 | 294.18 | 0.00 | - | 202 | 855 | 100.53% |
| SPY240920C00260000 | 2024-06-24 12:16PM EDT | 260.00 | 289.90 | 288.09 | 289.24 | 0.00 | - | 2 | 1,058 | 98.63% |
| SPY240920C00265000 | 2024-06-18 1:51PM EDT | 265.00 | 286.08 | 283.13 | 284.35 | 0.00 | - | 108 | 861 | 96.77% |
| SPY240920C00270000 | 2024-06-21 11:38AM EDT | 270.00 | 278.86 | 278.22 | 279.38 | 0.00 | - | 2 | 722 | 94.86% |
| SPY240920C00275000 | 2024-06-24 12:21PM EDT | 275.00 | 275.16 | 273.29 | 274.47 | 0.00 | - | 2 | 777 | 93.07% |
| SPY240920C00280000 | 2024-06-20 3:26PM EDT | 280.00 | 269.11 | 268.32 | 269.55 | 0.00 | - | 108 | 996 | 91.20% |
| SPY240920C00285000 | 2024-06-20 2:49PM EDT | 285.00 | 265.35 | 263.40 | 264.62 | 0.00 | - | 202 | 769 | 89.43% |
| SPY240920C00290000 | 2024-06-20 3:50PM EDT | 290.00 | 260.03 | 258.47 | 259.66 | 0.00 | - | 4 | 554 | 87.60% |
| SPY240920C00295000 | 2024-06-20 2:48PM EDT | 295.00 | 255.46 | 253.54 | 254.75 | 0.00 | - | 104 | 725 | 85.90% |
| SPY240920C00300000 | 2024-06-24 11:41AM EDT | 300.00 | 250.80 | 248.64 | 249.80 | 0.00 | - | 6 | 11,947 | 84.19% |
| SPY240920C00305000 | 2024-06-24 11:41AM EDT | 305.00 | 245.86 | 243.68 | 244.88 | 0.00 | - | 120 | 999 | 82.45% |
| SPY240920C00310000 | 2024-06-27 10:27AM EDT | 310.00 | 241.16 | 238.78 | 239.94 | 0.00 | - | 2 | 716 | 80.80% |
| SPY240920C00315000 | 2024-06-20 3:30PM EDT | 315.00 | 235.41 | 233.85 | 235.04 | 0.00 | - | 202 | 1,360 | 79.19% |
| SPY240920C00320000 | 2024-06-24 10:09AM EDT | 320.00 | 231.69 | 228.92 | 230.10 | 0.00 | - | 4 | 927 | 77.52% |
| SPY240920C00325000 | 2024-06-26 12:47PM EDT | 325.00 | 225.00 | 223.97 | 225.18 | 0.00 | - | 22 | 1,162 | 75.87% |
| SPY240920C00330000 | 2024-06-27 9:50AM EDT | 330.00 | 221.10 | 219.06 | 220.24 | 0.00 | - | 2 | 902 | 74.26% |
| SPY240920C00335000 | 2024-06-25 3:13PM EDT | 335.00 | 214.59 | 214.12 | 215.33 | 0.00 | - | 3 | 1,688 | 72.67% |
| SPY240920C00340000 | 2024-06-24 12:38PM EDT | 340.00 | 211.20 | 209.22 | 210.39 | 0.00 | - | 34 | 3,854 | 71.11% |
| SPY240920C00345000 | 2024-06-24 10:09AM EDT | 345.00 | 207.17 | 204.29 | 205.47 | 0.00 | - | 1 | 1,752 | 69.55% |
| SPY240920C00350000 | 2024-06-27 3:28PM EDT | 350.00 | 200.75 | 199.36 | 200.56 | 0.00 | - | 36 | 1,153 | 68.01% |
| SPY240920C00355000 | 2024-06-27 3:06PM EDT | 355.00 | 195.50 | 194.44 | 195.62 | 0.00 | - | 1 | 721 | 66.46% |
| SPY240920C00360000 | 2024-06-25 11:41AM EDT | 360.00 | 189.56 | 189.52 | 190.71 | 0.00 | - | 82 | 1,920 | 64.95% |
| SPY240920C00365000 | 2024-06-27 3:49PM EDT | 365.00 | 189.00 | 184.60 | 185.78 | +2.94 | +1.58% | 2 | 1,427 | 63.43% |
| SPY240920C00370000 | 2024-06-24 12:42PM EDT | 370.00 | 181.35 | 179.68 | 180.87 | 0.00 | - | 96 | 1,082 | 61.95% |
| SPY240920C00375000 | 2024-06-26 10:51AM EDT | 375.00 | 175.13 | 174.77 | 175.94 | 0.00 | - | 1 | 2,329 | 60.46% |
| SPY240920C00380000 | 2024-06-27 2:45PM EDT | 380.00 | 170.22 | 169.85 | 171.03 | 0.00 | - | 22 | 1,715 | 59.00% |
| SPY240920C00385000 | 2024-06-24 12:55PM EDT | 385.00 | 166.55 | 164.94 | 166.11 | 0.00 | - | 196 | 893 | 57.54% |
| SPY240920C00390000 | 2024-06-28 11:24AM EDT | 390.00 | 163.64 | 160.03 | 161.20 | +3.97 | +2.49% | 4 | 816 | 56.09% |
| SPY240920C00395000 | 2024-06-28 10:59AM EDT | 395.00 | 159.21 | 155.12 | 156.29 | +2.10 | +1.34% | 1 | 318 | 54.66% |
| SPY240920C00400000 | 2024-06-27 1:36PM EDT | 400.00 | 153.75 | 150.21 | 151.38 | +1.56 | +1.03% | 1 | 971 | 53.22% |
| SPY240920C00405000 | 2024-06-28 3:10PM EDT | 405.00 | 145.72 | 145.30 | 146.47 | -0.64 | -0.44% | 2 | 966 | 51.79% |
| SPY240920C00410000 | 2024-06-24 1:27PM EDT | 410.00 | 140.95 | 140.39 | 141.56 | 0.00 | - | 68 | 2,184 | 50.37% |
| SPY240920C00415000 | 2024-06-24 12:49PM EDT | 415.00 | 137.46 | 135.49 | 136.64 | 0.00 | - | 253 | 1,204 | 50.17% |
| SPY240920C00420000 | 2024-06-25 3:10PM EDT | 420.00 | 131.06 | 130.59 | 131.74 | 0.00 | - | 2 | 1,098 | 48.73% |
| SPY240920C00425000 | 2024-06-26 11:13AM EDT | 425.00 | 125.04 | 125.69 | 126.84 | 0.00 | - | 2 | 1,055 | 47.30% |
| SPY240920C00430000 | 2024-06-27 9:46AM EDT | 430.00 | 123.40 | 120.80 | 121.93 | 0.00 | - | 1 | 1,597 | 45.85% |
| SPY240920C00435000 | 2024-06-28 10:28AM EDT | 435.00 | 121.24 | 115.91 | 117.04 | +4.71 | +4.04% | 4 | 878 | 44.44% |
| SPY240920C00440000 | 2024-06-28 10:30AM EDT | 440.00 | 116.18 | 111.03 | 112.14 | +3.06 | +2.71% | 3 | 1,745 | 43.01% |
| SPY240920C00445000 | 2024-06-27 9:35AM EDT | 445.00 | 107.98 | 106.15 | 107.26 | 0.00 | - | 1 | 2,764 | 41.61% |
| SPY240920C00450000 | 2024-06-28 12:32PM EDT | 450.00 | 103.41 | 101.28 | 102.37 | +1.49 | +1.46% | 16 | 2,605 | 40.20% |
| SPY240920C00455000 | 2024-06-28 3:35PM EDT | 455.00 | 95.98 | 96.42 | 97.50 | -1.48 | -1.52% | 10 | 3,975 | 38.80% |
| SPY240920C00460000 | 2024-06-27 11:28AM EDT | 460.00 | 92.84 | 91.57 | 92.65 | 0.00 | - | 2 | 10,868 | 37.44% |
| SPY240920C00465000 | 2024-06-28 9:41AM EDT | 465.00 | 89.80 | 86.73 | 87.79 | +2.60 | +2.98% | 2 | 4,144 | 36.04% |
| SPY240920C00470000 | 2024-06-25 10:29AM EDT | 470.00 | 85.41 | 81.90 | 82.95 | +3.38 | +4.12% | 8 | 13,569 | 34.67% |
| SPY240920C00475000 | 2024-06-26 10:15AM EDT | 475.00 | 77.52 | 77.10 | 78.15 | 0.00 | - | 6 | 10,892 | 33.35% |
| SPY240920C00480000 | 2024-06-28 3:20PM EDT | 480.00 | 72.79 | 72.31 | 73.35 | -1.27 | -1.71% | 9 | 5,950 | 32.00% |
| SPY240920C00485000 | 2024-06-28 11:09AM EDT | 485.00 | 68.68 | 67.55 | 68.56 | +0.35 | +0.51% | 2 | 5,724 | 30.65% |
| SPY240920C00490000 | 2024-06-28 10:04AM EDT | 490.00 | 67.50 | 62.82 | 63.82 | +3.89 | +6.12% | 25 | 5,849 | 29.34% |
| SPY240920C00495000 | 2024-06-28 2:43PM EDT | 495.00 | 58.82 | 58.12 | 59.11 | -0.99 | -1.66% | 10 | 10,675 | 28.04% |
| SPY240920C00500000 | 2024-06-28 11:56AM EDT | 500.00 | 56.42 | 53.47 | 54.45 | +1.80 | +3.30% | 25 | 5,866 | 26.76% |
| SPY240920C00505000 | 2024-06-28 12:35PM EDT | 505.00 | 50.42 | 48.88 | 49.83 | -0.26 | -0.51% | 51 | 10,678 | 25.49% |
| SPY240920C00510000 | 2024-06-28 10:13AM EDT | 510.00 | 49.30 | 44.35 | 45.27 | +3.05 | +6.59% | 10 | 19,376 | 24.24% |
| SPY240920C00515000 | 2024-06-28 3:12PM EDT | 515.00 | 40.05 | 39.89 | 40.78 | -1.09 | -2.65% | 22 | 15,451 | 23.01% |
| SPY240920C00520000 | 2024-06-28 3:26PM EDT | 520.00 | 35.50 | 35.53 | 36.38 | -1.03 | -2.82% | 28 | 11,470 | 21.81% |
| SPY240920C00525000 | 2024-06-28 3:59PM EDT | 525.00 | 31.00 | 31.29 | 32.09 | -1.58 | -4.85% | 1,254 | 10,084 | 20.63% |
| SPY240920C00530000 | 2024-06-28 4:08PM EDT | 530.00 | 27.50 | 27.17 | 27.94 | -0.09 | -0.33% | 367 | 10,584 | 19.49% |
| SPY240920C00535000 | 2024-06-28 3:26PM EDT | 535.00 | 23.23 | 23.23 | 23.94 | -0.57 | -2.39% | 231 | 9,056 | 18.37% |
| SPY240920C00540000 | 2024-06-28 4:07PM EDT | 540.00 | 19.65 | 19.76 | 19.84 | -0.86 | -4.19% | 283 | 15,093 | 17.01% |
| SPY240920C00545000 | 2024-06-28 4:14PM EDT | 545.00 | 16.26 | 16.24 | 16.31 | -1.18 | -6.77% | 1,333 | 13,721 | 16.02% |
| SPY240920C00550000 | 2024-06-28 4:10PM EDT | 550.00 | 13.14 | 13.02 | 13.07 | -1.00 | -7.07% | 2,022 | 20,022 | 15.08% |
| SPY240920C00555000 | 2024-06-28 4:02PM EDT | 555.00 | 9.93 | 10.14 | 10.19 | -1.23 | -11.02% | 724 | 14,878 | 14.23% |
| SPY240920C00560000 | 2024-06-28 3:58PM EDT | 560.00 | 7.39 | 7.64 | 7.70 | -0.90 | -10.86% | 764 | 8,036 | 13.46% |
| SPY240920C00565000 | 2024-06-28 4:09PM EDT | 565.00 | 5.66 | 5.58 | 5.64 | -0.71 | -11.15% | 600 | 10,848 | 12.79% |
| SPY240920C00570000 | 2024-06-28 4:11PM EDT | 570.00 | 3.99 | 3.97 | 4.01 | -0.66 | -14.19% | 1,396 | 30,173 | 12.23% |
| SPY240920C00575000 | 2024-06-28 3:56PM EDT | 575.00 | 2.71 | 2.75 | 2.79 | -0.60 | -18.13% | 934 | 11,552 | 11.81% |
| SPY240920C00580000 | 2024-06-28 3:58PM EDT | 580.00 | 1.82 | 1.87 | 1.90 | -0.38 | -17.27% | 2,189 | 10,400 | 11.48% |
| SPY240920C00585000 | 2024-06-28 4:00PM EDT | 585.00 | 1.22 | 1.25 | 1.27 | -0.22 | -15.28% | 1,158 | 5,227 | 11.24% |
| SPY240920C00590000 | 2024-06-28 4:11PM EDT | 590.00 | 0.84 | 0.82 | 0.84 | -0.19 | -18.45% | 757 | 7,628 | 11.07% |
| SPY240920C00595000 | 2024-06-28 3:59PM EDT | 595.00 | 0.52 | 0.55 | 0.56 | -0.12 | -18.75% | 124 | 5,921 | 10.99% |
| SPY240920C00600000 | 2024-06-28 4:02PM EDT | 600.00 | 0.37 | 0.37 | 0.38 | -0.11 | -22.92% | 728 | 57,032 | 11.00% |
| SPY240920C00605000 | 2024-06-28 3:41PM EDT | 605.00 | 0.26 | 0.26 | 0.27 | -0.06 | -18.75% | 422 | 2,262 | 11.11% |
| SPY240920C00610000 | 2024-06-28 2:13PM EDT | 610.00 | 0.22 | 0.19 | 0.20 | -0.03 | -12.00% | 76 | 1,789 | 11.30% |
| SPY240920C00615000 | 2024-06-28 3:36PM EDT | 615.00 | 0.15 | 0.14 | 0.15 | -0.03 | -16.67% | 14 | 1,459 | 11.50% |
| SPY240920C00620000 | 2024-06-28 12:00PM EDT | 620.00 | 0.15 | 0.11 | 0.12 | 0.00 | - | 12 | 2,166 | 11.82% |
| SPY240920C00625000 | 2024-06-27 3:47PM EDT | 625.00 | 0.12 | 0.09 | 0.10 | 0.00 | - | 440 | 4,596 | 12.16% |
| SPY240920C00630000 | 2024-06-28 12:59PM EDT | 630.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 23 | 4,498 | 12.60% |
| SPY240920C00635000 | 2024-06-27 3:34PM EDT | 635.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 5 | 9,508 | 12.99% |
| SPY240920C00640000 | 2024-06-26 12:49PM EDT | 640.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 12 | 1,630 | 13.38% |
| SPY240920C00645000 | 2024-06-28 1:45PM EDT | 645.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 2 | 1,651 | 13.72% |
| SPY240920C00650000 | 2024-06-28 11:53AM EDT | 650.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 5,496 | 14.26% |
| SPY240920C00655000 | 2024-06-25 12:40PM EDT | 655.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 5 | 3,175 | 14.50% |
| SPY240920C00660000 | 2024-06-28 11:53AM EDT | 660.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 1,185 | 15.04% |
| SPY240920C00665000 | 2024-06-28 11:52AM EDT | 665.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1 | 1,022 | 15.24% |
| SPY240920C00670000 | 2024-06-25 9:40AM EDT | 670.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 3 | 1,326 | 15.72% |
| SPY240920C00675000 | 2024-06-24 9:30AM EDT | 675.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 25 | 1,765 | 16.21% |
| SPY240920C00680000 | 2024-06-28 11:52AM EDT | 680.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 3 | 864 | 16.31% |
| SPY240920C00685000 | 2024-06-28 11:02AM EDT | 685.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 400 | 1,110 | 16.70% |
| SPY240920C00690000 | 2024-06-27 1:15PM EDT | 690.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 79 | 824 | 17.19% |
| SPY240920C00695000 | 2024-06-27 11:10AM EDT | 695.00 | 0.02 | 0.02 | 0.00 | 0.00 | - | 1 | 1,056 | 12.50% |
| SPY240920C00700000 | 2024-06-28 12:07PM EDT | 700.00 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 191 | 11,084 | 17.58% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00150000 | 2024-06-28 3:39PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12,522 | 75.00% |
| SPY240920P00155000 | 2024-06-28 3:39PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,045 | 73.44% |
| SPY240920P00160000 | 2024-06-27 11:01AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,458 | 71.88% |
| SPY240920P00165000 | 2024-06-05 12:18PM EDT | 165.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 125 | 203 | 73.44% |
| SPY240920P00170000 | 2024-06-17 9:30AM EDT | 170.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 60 | 1,786 | 74.22% |
| SPY240920P00175000 | 2024-06-13 1:42PM EDT | 175.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 3,413 | 72.66% |
| SPY240920P00180000 | 2024-06-24 9:48AM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 519 | 50.00% |
| SPY240920P00185000 | 2024-06-14 9:47AM EDT | 185.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 1,589 | 68.75% |
| SPY240920P00190000 | 2024-06-03 4:11PM EDT | 190.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 425 | 67.19% |
| SPY240920P00195000 | 2024-06-27 11:40AM EDT | 195.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 373 | 65.63% |
| SPY240920P00200000 | 2024-06-28 2:37PM EDT | 200.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 6,662 | 64.06% |
| SPY240920P00205000 | 2024-06-21 3:30PM EDT | 205.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 1,188 | 65.23% |
| SPY240920P00210000 | 2024-06-27 11:22AM EDT | 210.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 656 | 63.67% |
| SPY240920P00215000 | 2024-06-26 9:58AM EDT | 215.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 55 | 5,284 | 62.11% |
| SPY240920P00220000 | 2024-06-26 12:27PM EDT | 220.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 150 | 3,000 | 60.55% |
| SPY240920P00225000 | 2024-06-28 12:57PM EDT | 225.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 8 | 6,447 | 60.94% |
| SPY240920P00230000 | 2024-06-25 9:41AM EDT | 230.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 1,670 | 59.38% |
| SPY240920P00235000 | 2024-06-26 10:33AM EDT | 235.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 1,198 | 57.81% |
| SPY240920P00240000 | 2024-06-27 1:39PM EDT | 240.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 1,566 | 56.64% |
| SPY240920P00245000 | 2024-06-26 9:30AM EDT | 245.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 25 | 3,695 | 56.45% |
| SPY240920P00250000 | 2024-06-28 11:56AM EDT | 250.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1,625 | 6,354 | 55.08% |
| SPY240920P00255000 | 2024-06-25 1:24PM EDT | 255.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2 | 2,102 | 54.69% |
| SPY240920P00260000 | 2024-06-27 3:49PM EDT | 260.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 500 | 3,851 | 53.42% |
| SPY240920P00265000 | 2024-06-24 2:18PM EDT | 265.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 45 | 18,119 | 52.15% |
| SPY240920P00270000 | 2024-06-28 3:39PM EDT | 270.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1 | 9,078 | 51.66% |
| SPY240920P00275000 | 2024-06-26 12:19PM EDT | 275.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 3 | 2,059 | 50.39% |
| SPY240920P00280000 | 2024-06-17 1:55PM EDT | 280.00 | 0.11 | 0.07 | 0.08 | 0.00 | - | 605 | 3,692 | 50.10% |
| SPY240920P00285000 | 2024-06-25 10:38AM EDT | 285.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 1 | 1,712 | 49.41% |
| SPY240920P00290000 | 2024-06-28 2:56PM EDT | 290.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 10 | 2,282 | 48.24% |
| SPY240920P00295000 | 2024-06-28 3:38PM EDT | 295.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 25 | 2,322 | 47.46% |
| SPY240920P00300000 | 2024-06-28 10:02AM EDT | 300.00 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 5 | 15,237 | 46.29% |
| SPY240920P00305000 | 2024-06-28 9:45AM EDT | 305.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 16 | 3,666 | 45.51% |
| SPY240920P00310000 | 2024-06-28 9:45AM EDT | 310.00 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 575 | 3,143 | 44.73% |
| SPY240920P00315000 | 2024-06-28 3:31PM EDT | 315.00 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 25 | 6,102 | 43.95% |
| SPY240920P00320000 | 2024-06-28 3:32PM EDT | 320.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 21 | 2,737 | 43.16% |
| SPY240920P00325000 | 2024-06-28 3:33PM EDT | 325.00 | 0.15 | 0.14 | 0.15 | 0.00 | - | 30 | 1,948 | 42.29% |
| SPY240920P00330000 | 2024-06-28 3:39PM EDT | 330.00 | 0.16 | 0.15 | 0.16 | 0.00 | - | 127 | 29,394 | 41.46% |
| SPY240920P00335000 | 2024-06-28 3:31PM EDT | 335.00 | 0.17 | 0.16 | 0.17 | 0.00 | - | 40 | 5,866 | 40.58% |
| SPY240920P00340000 | 2024-06-28 3:02PM EDT | 340.00 | 0.18 | 0.17 | 0.18 | -0.01 | -5.26% | 43 | 4,670 | 39.70% |
| SPY240920P00345000 | 2024-06-28 2:43PM EDT | 345.00 | 0.19 | 0.19 | 0.20 | -0.02 | -9.52% | 20 | 2,101 | 39.06% |
| SPY240920P00350000 | 2024-06-28 4:10PM EDT | 350.00 | 0.21 | 0.20 | 0.21 | -0.02 | -8.70% | 69 | 13,945 | 38.18% |
| SPY240920P00355000 | 2024-06-28 12:26PM EDT | 355.00 | 0.21 | 0.21 | 0.22 | -0.02 | -8.70% | 7 | 60,114 | 37.26% |
| SPY240920P00360000 | 2024-06-27 1:03PM EDT | 360.00 | 0.25 | 0.23 | 0.24 | 0.00 | - | 1 | 3,440 | 36.57% |
| SPY240920P00365000 | 2024-06-27 10:36AM EDT | 365.00 | 0.26 | 0.25 | 0.26 | 0.00 | - | 42 | 4,008 | 35.82% |
| SPY240920P00370000 | 2024-06-28 12:26PM EDT | 370.00 | 0.27 | 0.26 | 0.28 | -0.03 | -10.00% | 21 | 5,039 | 35.06% |
| SPY240920P00375000 | 2024-06-28 1:39PM EDT | 375.00 | 0.28 | 0.28 | 0.30 | -0.03 | -9.68% | 109 | 14,794 | 34.28% |
| SPY240920P00380000 | 2024-06-28 3:35PM EDT | 380.00 | 0.32 | 0.30 | 0.32 | 0.00 | - | 102 | 5,121 | 33.47% |
| SPY240920P00385000 | 2024-06-28 2:38PM EDT | 385.00 | 0.33 | 0.33 | 0.34 | -0.02 | -5.71% | 27 | 8,539 | 32.64% |
| SPY240920P00390000 | 2024-06-28 4:04PM EDT | 390.00 | 0.36 | 0.35 | 0.36 | -0.01 | -2.70% | 4 | 10,778 | 31.81% |
| SPY240920P00395000 | 2024-06-27 9:30AM EDT | 395.00 | 0.39 | 0.38 | 0.39 | 0.00 | - | 1 | 6,130 | 31.10% |
| SPY240920P00400000 | 2024-06-28 3:41PM EDT | 400.00 | 0.40 | 0.40 | 0.42 | -0.02 | -4.76% | 74 | 30,823 | 30.35% |
| SPY240920P00405000 | 2024-06-28 3:32PM EDT | 405.00 | 0.44 | 0.43 | 0.45 | -0.01 | -2.22% | 1,144 | 137,191 | 29.57% |
| SPY240920P00410000 | 2024-06-28 4:03PM EDT | 410.00 | 0.47 | 0.46 | 0.48 | -0.01 | -2.08% | 6 | 28,932 | 28.77% |
| SPY240920P00415000 | 2024-06-28 4:05PM EDT | 415.00 | 0.51 | 0.50 | 0.51 | 0.00 | - | 128 | 10,502 | 27.95% |
| SPY240920P00420000 | 2024-06-28 12:57PM EDT | 420.00 | 0.51 | 0.54 | 0.55 | -0.04 | -7.27% | 37 | 21,521 | 27.21% |
| SPY240920P00425000 | 2024-06-28 3:20PM EDT | 425.00 | 0.57 | 0.58 | 0.59 | -0.03 | -5.00% | 9 | 10,647 | 26.43% |
| SPY240920P00430000 | 2024-06-28 1:51PM EDT | 430.00 | 0.61 | 0.62 | 0.63 | -0.03 | -4.69% | 45 | 32,453 | 25.64% |
| SPY240920P00435000 | 2024-06-28 3:55PM EDT | 435.00 | 0.67 | 0.67 | 0.68 | -0.02 | -2.90% | 114 | 37,341 | 24.88% |
| SPY240920P00440000 | 2024-06-28 2:45PM EDT | 440.00 | 0.72 | 0.72 | 0.74 | -0.02 | -2.70% | 29 | 24,221 | 24.15% |
| SPY240920P00445000 | 2024-06-28 3:15PM EDT | 445.00 | 0.78 | 0.78 | 0.80 | -0.02 | -2.50% | 361 | 30,652 | 23.39% |
| SPY240920P00450000 | 2024-06-28 3:35PM EDT | 450.00 | 0.87 | 0.85 | 0.87 | 0.00 | - | 946 | 42,931 | 22.66% |
| SPY240920P00455000 | 2024-06-28 3:59PM EDT | 455.00 | 0.95 | 0.93 | 0.94 | 0.00 | - | 1,448 | 79,360 | 21.88% |
| SPY240920P00460000 | 2024-06-28 4:09PM EDT | 460.00 | 1.02 | 1.02 | 1.03 | +0.02 | +2.00% | 1,691 | 45,775 | 21.16% |
| SPY240920P00465000 | 2024-06-28 3:54PM EDT | 465.00 | 1.13 | 1.12 | 1.13 | 0.00 | - | 2,421 | 18,691 | 20.43% |
| SPY240920P00470000 | 2024-06-28 3:29PM EDT | 470.00 | 1.24 | 1.24 | 1.25 | -0.03 | -2.36% | 121 | 46,313 | 19.73% |
| SPY240920P00475000 | 2024-06-28 4:13PM EDT | 475.00 | 1.37 | 1.37 | 1.38 | +0.03 | +2.24% | 196 | 57,478 | 19.00% |
| SPY240920P00480000 | 2024-06-28 4:10PM EDT | 480.00 | 1.52 | 1.52 | 1.54 | +0.03 | +2.01% | 1,450 | 48,073 | 18.31% |
| SPY240920P00485000 | 2024-06-28 3:31PM EDT | 485.00 | 1.76 | 1.71 | 1.73 | +0.10 | +6.02% | 205 | 35,678 | 17.63% |
| SPY240920P00490000 | 2024-06-28 3:57PM EDT | 490.00 | 1.95 | 1.92 | 1.95 | +0.07 | +3.72% | 560 | 30,227 | 16.96% |
| SPY240920P00495000 | 2024-06-28 3:39PM EDT | 495.00 | 2.20 | 2.18 | 2.20 | +0.10 | +4.76% | 631 | 28,652 | 16.26% |
| SPY240920P00500000 | 2024-06-28 4:14PM EDT | 500.00 | 2.49 | 2.48 | 2.50 | +0.12 | +5.06% | 7,251 | 70,194 | 15.58% |
| SPY240920P00505000 | 2024-06-28 4:02PM EDT | 505.00 | 2.90 | 2.84 | 2.86 | +0.20 | +7.41% | 769 | 20,190 | 14.91% |
| SPY240920P00510000 | 2024-06-28 3:59PM EDT | 510.00 | 3.38 | 3.26 | 3.29 | +0.27 | +8.68% | 994 | 43,962 | 14.24% |
| SPY240920P00515000 | 2024-06-28 4:10PM EDT | 515.00 | 3.75 | 3.78 | 3.80 | +0.20 | +5.63% | 1,488 | 28,993 | 13.57% |
| SPY240920P00520000 | 2024-06-28 4:14PM EDT | 520.00 | 4.41 | 4.38 | 4.40 | +0.31 | +7.56% | 18,231 | 91,353 | 12.87% |
| SPY240920P00525000 | 2024-06-28 4:02PM EDT | 525.00 | 5.21 | 5.11 | 5.13 | +0.43 | +9.00% | 2,110 | 24,100 | 12.18% |
| SPY240920P00530000 | 2024-06-28 4:02PM EDT | 530.00 | 6.10 | 5.98 | 6.01 | +0.50 | +8.93% | 3,286 | 27,645 | 11.47% |
| SPY240920P00535000 | 2024-06-28 4:02PM EDT | 535.00 | 7.20 | 7.04 | 7.07 | +0.63 | +9.59% | 5,777 | 9,010 | 10.73% |
| SPY240920P00540000 | 2024-06-28 4:08PM EDT | 540.00 | 8.35 | 8.32 | 8.36 | +0.55 | +7.05% | 6,433 | 24,142 | 9.97% |
| SPY240920P00545000 | 2024-06-28 4:08PM EDT | 545.00 | 9.94 | 9.88 | 9.94 | +0.69 | +7.46% | 1,278 | 9,847 | 9.17% |
| SPY240920P00550000 | 2024-06-28 4:10PM EDT | 550.00 | 11.76 | 11.80 | 11.87 | +0.63 | +5.66% | 1,438 | 9,468 | 8.29% |
| SPY240920P00555000 | 2024-06-28 4:03PM EDT | 555.00 | 14.47 | 14.17 | 14.23 | +0.71 | +5.16% | 819 | 3,514 | 7.30% |
| SPY240920P00560000 | 2024-06-28 3:52PM EDT | 560.00 | 17.15 | 16.74 | 17.48 | +1.18 | +7.39% | 692 | 457 | 6.55% |
| SPY240920P00565000 | 2024-06-28 4:00PM EDT | 565.00 | 21.40 | 20.24 | 21.10 | +2.22 | +11.57% | 27 | 130 | 4.98% |
| SPY240920P00570000 | 2024-06-28 3:59PM EDT | 570.00 | 25.89 | 24.50 | 25.49 | +2.29 | +9.70% | 33 | 144 | 0.00% |
| SPY240920P00575000 | 2024-06-27 4:00PM EDT | 575.00 | 27.30 | 29.46 | 30.50 | -1.30 | -4.55% | 7 | 7 | 0.00% |
| SPY240920P00580000 | 2024-06-24 12:58PM EDT | 580.00 | 35.00 | 34.44 | 35.50 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240920P00585000 | 2024-06-18 11:46AM EDT | 585.00 | 38.84 | 39.44 | 40.50 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240920P00595000 | 2024-06-26 12:56PM EDT | 595.00 | 50.57 | 49.45 | 50.50 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240920P00600000 | 2024-06-28 4:12PM EDT | 600.00 | 55.45 | 54.45 | 55.51 | +1.56 | +2.89% | 13 | 10 | 0.00% |
| SPY240920P00605000 | 2024-04-15 3:58PM EDT | 605.00 | 100.21 | 75.64 | 76.17 | 0.00 | - | 2 | 0 | 34.97% |
| SPY240920P00615000 | 2024-06-21 3:11PM EDT | 615.00 | 70.46 | 69.44 | 70.51 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240920P00625000 | 2024-02-08 3:00PM EDT | 625.00 | 127.00 | 113.00 | 114.11 | 0.00 | - | - | 0 | 58.73% |
| SPY240920P00635000 | 2023-09-18 3:58PM EDT | 635.00 | 191.26 | 202.08 | 205.55 | 0.00 | - | - | 0 | 139.48% |
| SPY240920P00640000 | 2023-11-09 3:31PM EDT | 640.00 | 204.99 | 179.41 | 182.92 | 0.00 | - | - | 0 | 114.27% |
| SPY240920P00650000 | 2024-06-26 3:25PM EDT | 650.00 | 105.50 | 104.42 | 105.53 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920P00655000 | 2023-11-09 3:08PM EDT | 655.00 | 220.25 | 194.39 | 197.90 | 0.00 | - | - | 0 | 118.25% |
| SPY240920P00665000 | 2023-11-09 3:31PM EDT | 665.00 | 230.00 | 204.38 | 207.89 | 0.00 | - | 18 | 0 | 120.80% |
| SPY240920P00670000 | 2023-11-09 3:07PM EDT | 670.00 | 235.27 | 209.37 | 212.88 | 0.00 | - | - | 0 | 122.05% |
| SPY240920P00675000 | 2023-11-09 3:07PM EDT | 675.00 | 240.49 | 214.36 | 217.86 | 0.00 | - | 8 | 0 | 123.27% |
| SPY240920P00680000 | 2023-11-09 3:08PM EDT | 680.00 | 245.21 | 219.36 | 222.87 | 0.00 | - | 2 | 0 | 124.49% |
| SPY240920P00685000 | 2023-11-17 4:49PM EDT | 685.00 | 234.50 | 213.46 | 216.78 | 0.00 | - | 1 | 0 | 115.07% |
| SPY240920P00690000 | 2023-11-09 3:07PM EDT | 690.00 | 255.25 | 229.35 | 232.86 | 0.00 | - | 6 | 0 | 126.86% |
| SPY240920P00695000 | 2023-11-09 3:06PM EDT | 695.00 | 260.32 | 234.34 | 237.85 | 0.00 | - | 2 | 0 | 128.02% |
| SPY240920P00700000 | 2024-06-21 10:42AM EDT | 700.00 | 155.80 | 154.39 | 155.57 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.