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 comprapor30 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240930C00300000 | 2024-06-24 1:46PM EDT | 300.00 | 248.59 | 248.15 | 250.41 | 0.00 | - | 4 | 82 | 79.81% |
| SPY240930C00305000 | 2024-06-18 1:37PM EDT | 305.00 | 246.47 | 243.23 | 245.48 | 0.00 | - | 162 | 122 | 78.21% |
| SPY240930C00310000 | 2024-06-21 9:47AM EDT | 310.00 | 238.47 | 238.31 | 240.53 | 0.00 | - | 2 | 67 | 76.59% |
| SPY240930C00315000 | 2024-06-18 2:38PM EDT | 315.00 | 236.02 | 233.39 | 235.60 | 0.00 | - | 104 | 63 | 75.02% |
| SPY240930C00320000 | 2024-06-18 12:16PM EDT | 320.00 | 231.22 | 228.48 | 230.65 | 0.00 | - | 6 | 8 | 73.46% |
| SPY240930C00325000 | 2024-06-26 1:46PM EDT | 325.00 | 224.50 | 223.55 | 225.71 | 0.00 | - | 89 | 288 | 71.89% |
| SPY240930C00330000 | 2024-06-18 10:38AM EDT | 330.00 | 221.34 | 218.64 | 220.77 | 0.00 | - | 104 | 70 | 70.37% |
| SPY240930C00335000 | 2024-06-18 1:41PM EDT | 335.00 | 216.96 | 213.72 | 215.84 | 0.00 | - | 138 | 78 | 68.87% |
| SPY240930C00340000 | 2024-06-26 1:33PM EDT | 340.00 | 209.67 | 208.81 | 210.90 | 0.00 | - | 2 | 63 | 67.37% |
| SPY240930C00345000 | 2024-06-28 10:29AM EDT | 345.00 | 209.33 | 203.89 | 205.97 | +2.72 | +1.32% | 2 | 23 | 65.89% |
| SPY240930C00350000 | 2024-06-26 3:54PM EDT | 350.00 | 200.77 | 198.98 | 201.03 | 0.00 | - | 5 | 125 | 64.42% |
| SPY240930C00355000 | 2024-06-18 11:25AM EDT | 355.00 | 196.26 | 194.06 | 196.10 | 0.00 | - | 4 | 26 | 62.96% |
| SPY240930C00360000 | 2024-06-25 3:17PM EDT | 360.00 | 190.18 | 189.15 | 191.17 | 0.00 | - | 2 | 42 | 61.52% |
| SPY240930C00365000 | 2024-06-18 11:19AM EDT | 365.00 | 186.30 | 184.24 | 186.24 | 0.00 | - | 2 | 28 | 60.10% |
| SPY240930C00370000 | 2024-06-25 2:12PM EDT | 370.00 | 180.06 | 179.33 | 181.31 | 0.00 | - | 2 | 40 | 58.68% |
| SPY240930C00375000 | 2024-06-20 10:48AM EDT | 375.00 | 178.16 | 174.42 | 176.38 | 0.00 | - | 2 | 30 | 57.27% |
| SPY240930C00380000 | 2024-06-26 12:55PM EDT | 380.00 | 170.50 | 169.51 | 171.46 | 0.00 | - | 3 | 41 | 55.88% |
| SPY240930C00385000 | 2024-06-18 10:38AM EDT | 385.00 | 167.39 | 164.60 | 166.53 | 0.00 | - | 2 | 7 | 54.48% |
| SPY240930C00387000 | 2024-06-18 1:51PM EDT | 387.00 | 166.12 | 162.64 | 164.56 | 0.00 | - | 4 | 3 | 53.93% |
| SPY240930C00388000 | 2024-06-18 10:34AM EDT | 388.00 | 164.65 | 161.66 | 163.58 | 0.00 | - | - | 1 | 53.66% |
| SPY240930C00389000 | 2024-06-18 10:38AM EDT | 389.00 | 163.47 | 160.68 | 162.59 | 0.00 | - | 2 | 3 | 53.38% |
| SPY240930C00390000 | 2024-06-24 12:39PM EDT | 390.00 | 162.24 | 159.70 | 161.61 | 0.00 | - | 19 | 173 | 53.12% |
| SPY240930C00391000 | 2024-06-26 1:33PM EDT | 391.00 | 159.56 | 158.71 | 160.63 | 0.00 | - | 2 | 2 | 52.84% |
| SPY240930C00392000 | 2024-06-21 10:42AM EDT | 392.00 | 158.41 | 157.73 | 159.65 | 0.00 | - | 2 | 4 | 52.57% |
| SPY240930C00393000 | 2024-06-18 10:38AM EDT | 393.00 | 159.51 | 156.75 | 158.67 | 0.00 | - | 2 | 2 | 52.30% |
| SPY240930C00394000 | 2024-06-18 1:51PM EDT | 394.00 | 159.33 | 155.77 | 157.67 | 0.00 | - | 2 | 2 | 52.01% |
| SPY240930C00395000 | 2024-06-18 10:38AM EDT | 395.00 | 157.56 | 154.79 | 156.69 | 0.00 | - | 2 | 31 | 51.75% |
| SPY240930C00396000 | 2024-06-18 1:52PM EDT | 396.00 | 157.26 | 153.81 | 155.72 | 0.00 | - | 2 | 41 | 51.49% |
| SPY240930C00397000 | 2024-06-18 1:51PM EDT | 397.00 | 156.37 | 152.83 | 154.72 | 0.00 | - | 2 | 2 | 51.20% |
| SPY240930C00398000 | 2024-06-18 2:25PM EDT | 398.00 | 154.52 | 151.85 | 153.74 | 0.00 | - | 2 | 2 | 50.93% |
| SPY240930C00399000 | 2024-06-21 9:33AM EDT | 399.00 | 151.98 | 150.87 | 152.76 | 0.00 | - | 2 | 3 | 50.67% |
| SPY240930C00400000 | 2024-06-26 3:17PM EDT | 400.00 | 151.25 | 149.89 | 151.78 | 0.00 | - | 1 | 386 | 50.40% |
| SPY240930C00401000 | 2024-06-18 1:52PM EDT | 401.00 | 152.35 | 148.91 | 150.80 | 0.00 | - | 2 | 43 | 50.13% |
| SPY240930C00402000 | 2024-05-29 10:12AM EDT | 402.00 | 131.06 | 149.82 | 151.10 | 0.00 | - | 6 | 7 | 53.17% |
| SPY240930C00403000 | 2024-06-18 1:51PM EDT | 403.00 | 150.50 | 146.95 | 148.83 | 0.00 | - | 2 | 2 | 51.57% |
| SPY240930C00404000 | 2024-06-18 12:14PM EDT | 404.00 | 148.84 | 145.97 | 147.84 | 0.00 | - | 2 | 4 | 51.28% |
| SPY240930C00405000 | 2024-06-26 10:35AM EDT | 405.00 | 145.36 | 144.99 | 146.86 | 0.00 | - | 10 | 123 | 51.00% |
| SPY240930C00406000 | 2024-06-18 1:52PM EDT | 406.00 | 147.49 | 144.01 | 145.87 | 0.00 | - | 2 | 1 | 50.70% |
| SPY240930C00407000 | 2024-06-18 1:52PM EDT | 407.00 | 146.51 | 143.03 | 144.89 | 0.00 | - | 1 | 2 | 50.43% |
| SPY240930C00408000 | 2024-06-18 1:51PM EDT | 408.00 | 145.61 | 142.05 | 143.91 | 0.00 | - | 2 | 2 | 50.15% |
| SPY240930C00409000 | 2024-06-18 12:23PM EDT | 409.00 | 143.83 | 141.07 | 142.93 | 0.00 | - | 2 | 16 | 49.88% |
| SPY240930C00410000 | 2024-06-28 12:00PM EDT | 410.00 | 143.71 | 140.09 | 141.94 | +2.65 | +1.88% | 2 | 38 | 49.58% |
| SPY240930C00411000 | 2024-04-04 3:54PM EDT | 411.00 | 114.13 | 109.13 | 109.90 | 0.00 | - | 6 | 6 | 0.00% |
| SPY240930C00412000 | 2024-04-04 3:54PM EDT | 412.00 | 113.69 | 108.17 | 108.95 | 0.00 | - | 4 | 5 | 0.00% |
| SPY240930C00413000 | 2024-04-01 10:06AM EDT | 413.00 | 121.98 | 96.83 | 97.70 | 0.00 | - | 2 | 27 | 0.00% |
| SPY240930C00414000 | 2024-04-04 3:55PM EDT | 414.00 | 111.64 | 106.27 | 107.04 | 0.00 | - | 4 | 4 | 0.00% |
| SPY240930C00415000 | 2024-06-24 12:43PM EDT | 415.00 | 137.61 | 135.20 | 137.03 | 0.00 | - | 4 | 43 | 48.18% |
| SPY240930C00416000 | 2024-04-04 3:00PM EDT | 416.00 | 110.79 | 104.36 | 105.13 | 0.00 | - | 7 | 5 | 0.00% |
| SPY240930C00417000 | 2024-04-04 10:58AM EDT | 417.00 | 117.15 | 103.41 | 104.17 | 0.00 | - | 3 | 6 | 0.00% |
| SPY240930C00418000 | 2024-04-04 3:19PM EDT | 418.00 | 108.91 | 102.46 | 103.22 | 0.00 | - | 9 | 7 | 0.00% |
| SPY240930C00419000 | 2024-04-04 3:24PM EDT | 419.00 | 107.80 | 101.51 | 102.27 | 0.00 | - | 10 | 109 | 0.00% |
| SPY240930C00420000 | 2024-06-20 10:02AM EDT | 420.00 | 135.04 | 130.31 | 132.12 | 0.00 | - | 6 | 104 | 46.79% |
| SPY240930C00421000 | 2024-04-15 4:00PM EDT | 421.00 | 96.30 | 115.56 | 116.24 | 0.00 | - | 1 | 107 | 0.00% |
| SPY240930C00422000 | 2024-06-20 2:49PM EDT | 422.00 | 130.95 | 128.35 | 130.16 | 0.00 | - | 4 | 19 | 46.24% |
| SPY240930C00423000 | 2024-04-05 1:33PM EDT | 423.00 | 108.53 | 97.72 | 98.47 | 0.00 | - | 2 | 120 | 0.00% |
| SPY240930C00424000 | 2024-04-10 10:28AM EDT | 424.00 | 102.82 | 104.53 | 105.57 | 0.00 | - | 2 | 16 | 0.00% |
| SPY240930C00425000 | 2024-06-24 2:02PM EDT | 425.00 | 125.77 | 125.42 | 127.22 | 0.00 | - | 2 | 156 | 45.42% |
| SPY240930C00426000 | 2024-04-16 11:11AM EDT | 426.00 | 90.16 | 110.59 | 111.56 | 0.00 | - | 4 | 16 | 0.00% |
| SPY240930C00427000 | 2024-04-11 9:57AM EDT | 427.00 | 99.52 | 101.66 | 102.70 | 0.00 | - | 2 | 8 | 0.00% |
| SPY240930C00428000 | 2024-04-05 3:29PM EDT | 428.00 | 102.81 | 93.00 | 93.74 | 0.00 | - | 6 | 261 | 0.00% |
| SPY240930C00429000 | 2024-04-04 3:45PM EDT | 429.00 | 97.35 | 92.06 | 92.79 | 0.00 | - | 5 | 337 | 0.00% |
| SPY240930C00430000 | 2024-06-27 9:52AM EDT | 430.00 | 122.20 | 120.53 | 122.32 | 0.00 | - | 1 | 234 | 44.05% |
| SPY240930C00431000 | 2024-04-29 2:50PM EDT | 431.00 | 89.24 | 101.75 | 102.59 | 0.00 | - | 1 | 42 | 0.00% |
| SPY240930C00432000 | 2024-04-19 2:50PM EDT | 432.00 | 76.48 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| SPY240930C00433000 | 2024-04-05 9:35AM EDT | 433.00 | 95.07 | 88.30 | 89.03 | 0.00 | - | 11 | 18 | 0.00% |
| SPY240930C00434000 | 2024-04-22 12:08PM EDT | 434.00 | 76.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240930C00435000 | 2024-06-12 11:09AM EDT | 435.00 | 114.39 | 115.66 | 117.43 | 0.00 | - | 1 | 2,112 | 42.69% |
| SPY240930C00436000 | 2024-06-20 10:48AM EDT | 436.00 | 118.54 | 114.68 | 116.45 | 0.00 | - | 8 | 15 | 42.42% |
| SPY240930C00437000 | 2024-06-26 1:44PM EDT | 437.00 | 114.69 | 113.71 | 115.47 | 0.00 | - | 6 | 64 | 42.15% |
| SPY240930C00438000 | 2024-06-17 2:18PM EDT | 438.00 | 115.73 | 112.73 | 114.50 | 0.00 | - | 1 | 133 | 41.89% |
| SPY240930C00439000 | 2024-04-09 9:54AM EDT | 439.00 | 92.96 | 90.29 | 90.87 | 0.00 | - | 2 | 42 | 0.00% |
| SPY240930C00440000 | 2024-06-24 12:39PM EDT | 440.00 | 113.34 | 110.78 | 112.54 | 0.00 | - | 19 | 443 | 41.34% |
| SPY240930C00441000 | 2024-04-23 11:40AM EDT | 441.00 | 76.23 | 0.00 | 0.00 | 0.00 | - | 2 | 689 | 0.00% |
| SPY240930C00442000 | 2024-05-16 9:32AM EDT | 442.00 | 96.52 | 106.11 | 107.19 | 0.00 | - | 1 | 334 | 34.58% |
| SPY240930C00443000 | 2024-04-12 9:32AM EDT | 443.00 | 85.07 | 86.47 | 87.46 | 0.00 | - | 2 | 299 | 0.00% |
| SPY240930C00444000 | 2024-06-18 9:33AM EDT | 444.00 | 109.63 | 106.89 | 108.63 | 0.00 | - | 1 | 2,214 | 40.26% |
| SPY240930C00445000 | 2024-06-28 2:55PM EDT | 445.00 | 106.00 | 105.92 | 107.67 | +2.33 | +2.25% | 7 | 337 | 40.02% |
| SPY240930C00446000 | 2024-06-24 9:59AM EDT | 446.00 | 107.19 | 104.95 | 106.68 | 0.00 | - | 2 | 203 | 39.73% |
| SPY240930C00447000 | 2024-04-11 2:38PM EDT | 447.00 | 85.57 | 82.70 | 83.68 | 0.00 | - | 2 | 255 | 0.00% |
| SPY240930C00448000 | 2024-06-13 9:51AM EDT | 448.00 | 100.95 | 103.00 | 104.73 | 0.00 | - | 1 | 184 | 39.19% |
| SPY240930C00449000 | 2024-06-18 10:49AM EDT | 449.00 | 104.75 | 102.03 | 103.76 | 0.00 | - | 2 | 385 | 38.93% |
| SPY240930C00450000 | 2024-06-25 1:55PM EDT | 450.00 | 101.52 | 101.06 | 102.78 | 0.00 | - | 3 | 455 | 38.66% |
| SPY240930C00451000 | 2024-04-17 10:21AM EDT | 451.00 | 67.98 | 86.66 | 87.57 | 0.00 | - | 2 | 166 | 0.00% |
| SPY240930C00452000 | 2024-06-27 11:49AM EDT | 452.00 | 100.39 | 99.12 | 100.85 | 0.00 | - | 1 | 59 | 38.15% |
| SPY240930C00453000 | 2024-06-25 10:27AM EDT | 453.00 | 98.63 | 98.15 | 99.88 | 0.00 | - | 3 | 91 | 37.89% |
| SPY240930C00454000 | 2024-06-20 1:07PM EDT | 454.00 | 98.51 | 97.18 | 98.90 | 0.00 | - | 2 | 173 | 37.62% |
| SPY240930C00455000 | 2024-06-24 12:43PM EDT | 455.00 | 98.64 | 96.21 | 97.92 | 0.00 | - | 4 | 286 | 37.34% |
| SPY240930C00456000 | 2024-06-27 9:33AM EDT | 456.00 | 97.29 | 95.25 | 96.95 | 0.00 | - | 1 | 2,206 | 37.08% |
| SPY240930C00457000 | 2024-06-20 1:23PM EDT | 457.00 | 95.86 | 94.28 | 95.98 | 0.00 | - | 1 | 177 | 36.82% |
| SPY240930C00458000 | 2024-06-28 12:54PM EDT | 458.00 | 95.25 | 93.31 | 95.01 | +1.48 | +1.58% | 3 | 115 | 36.55% |
| SPY240930C00459000 | 2024-04-16 11:24AM EDT | 459.00 | 61.59 | 79.09 | 79.98 | 0.00 | - | 2 | 79 | 0.00% |
| SPY240930C00460000 | 2024-06-27 2:59PM EDT | 460.00 | 92.75 | 91.38 | 93.07 | 0.00 | - | 6 | 272 | 36.03% |
| SPY240930C00461000 | 2024-06-20 12:29PM EDT | 461.00 | 92.85 | 90.41 | 92.10 | 0.00 | - | 1 | 192 | 35.77% |
| SPY240930C00462000 | 2024-06-20 10:34AM EDT | 462.00 | 93.22 | 89.45 | 91.14 | 0.00 | - | 2 | 532 | 35.52% |
| SPY240930C00463000 | 2024-06-18 11:30AM EDT | 463.00 | 90.83 | 88.48 | 90.18 | 0.00 | - | 6 | 242 | 35.27% |
| SPY240930C00464000 | 2024-06-20 10:30AM EDT | 464.00 | 91.81 | 87.52 | 89.20 | 0.00 | - | 5 | 97 | 34.99% |
| SPY240930C00465000 | 2024-06-21 2:05PM EDT | 465.00 | 87.02 | 86.56 | 88.24 | 0.00 | - | 1 | 289 | 34.74% |
| SPY240930C00466000 | 2024-06-20 10:38AM EDT | 466.00 | 89.91 | 85.59 | 87.27 | 0.00 | - | 1 | 389 | 34.47% |
| SPY240930C00467000 | 2024-05-16 9:42AM EDT | 467.00 | 72.81 | 82.08 | 83.10 | 0.00 | - | 1 | 306 | 29.26% |
| SPY240930C00468000 | 2024-06-24 1:05PM EDT | 468.00 | 85.35 | 83.67 | 85.35 | 0.00 | - | 1 | 365 | 33.97% |
| SPY240930C00469000 | 2024-06-17 12:14PM EDT | 469.00 | 81.64 | 82.71 | 84.37 | 0.00 | - | 3 | 364 | 33.69% |
| SPY240930C00470000 | 2024-06-27 9:33AM EDT | 470.00 | 83.79 | 81.75 | 83.41 | 0.00 | - | 1 | 505 | 33.44% |
| SPY240930C00471000 | 2024-06-20 10:45AM EDT | 471.00 | 85.07 | 80.79 | 82.45 | 0.00 | - | 75 | 172 | 33.18% |
| SPY240930C00472000 | 2024-06-18 12:52PM EDT | 472.00 | 83.00 | 79.83 | 81.48 | 0.00 | - | 50 | 211 | 32.91% |
| SPY240930C00473000 | 2024-06-20 3:09PM EDT | 473.00 | 80.76 | 78.88 | 80.52 | 0.00 | - | 5 | 392 | 32.66% |
| SPY240930C00475000 | 2024-06-27 9:52AM EDT | 475.00 | 78.75 | 76.97 | 78.60 | 0.00 | - | 1 | 793 | 32.15% |
| SPY240930C00480000 | 2024-06-26 10:56AM EDT | 480.00 | 73.00 | 72.20 | 73.82 | 0.00 | - | 1 | 388 | 30.88% |
| SPY240930C00485000 | 2024-06-28 12:26PM EDT | 485.00 | 69.93 | 67.47 | 69.07 | +5.27 | +8.15% | 1 | 550 | 29.63% |
| SPY240930C00490000 | 2024-06-28 10:38AM EDT | 490.00 | 67.87 | 62.77 | 64.34 | +3.41 | +5.29% | 1 | 418 | 28.39% |
| SPY240930C00495000 | 2024-06-28 10:48AM EDT | 495.00 | 63.11 | 58.10 | 59.66 | +2.87 | +4.76% | 1 | 495 | 27.17% |
| SPY240930C00500000 | 2024-06-28 2:19PM EDT | 500.00 | 55.40 | 53.49 | 54.65 | -0.08 | -0.14% | 14 | 1,108 | 25.53% |
| SPY240930C00505000 | 2024-06-27 9:30AM EDT | 505.00 | 50.07 | 48.93 | 50.43 | 0.00 | - | 3 | 364 | 24.78% |
| SPY240930C00510000 | 2024-06-25 12:55PM EDT | 510.00 | 43.87 | 44.44 | 45.89 | 0.00 | - | 9 | 1,138 | 23.59% |
| SPY240930C00515000 | 2024-06-28 11:43AM EDT | 515.00 | 43.00 | 40.03 | 41.44 | +2.27 | +5.57% | 9 | 2,400 | 22.45% |
| SPY240930C00520000 | 2024-06-28 2:26PM EDT | 520.00 | 37.00 | 35.72 | 37.07 | -0.28 | -0.75% | 16 | 1,719 | 21.31% |
| SPY240930C00525000 | 2024-06-28 12:24PM EDT | 525.00 | 33.43 | 31.52 | 32.82 | +1.09 | +3.37% | 2 | 1,426 | 20.22% |
| SPY240930C00530000 | 2024-06-28 12:39PM EDT | 530.00 | 28.79 | 27.46 | 28.69 | -0.41 | -1.40% | 48 | 5,543 | 19.14% |
| SPY240930C00535000 | 2024-06-28 10:55AM EDT | 535.00 | 27.18 | 23.56 | 24.74 | +2.10 | +8.37% | 38 | 1,333 | 18.11% |
| SPY240930C00540000 | 2024-06-28 4:10PM EDT | 540.00 | 20.51 | 20.34 | 20.44 | -0.59 | -2.80% | 3,100 | 5,965 | 16.63% |
| SPY240930C00545000 | 2024-06-28 4:11PM EDT | 545.00 | 16.97 | 16.84 | 16.94 | -0.53 | -3.03% | 119 | 2,203 | 15.71% |
| SPY240930C00550000 | 2024-06-28 4:04PM EDT | 550.00 | 13.50 | 13.63 | 13.72 | -0.66 | -4.66% | 2,036 | 4,255 | 14.85% |
| SPY240930C00555000 | 2024-06-28 3:47PM EDT | 555.00 | 10.88 | 10.75 | 10.82 | -0.01 | -0.09% | 112 | 3,740 | 14.04% |
| SPY240930C00560000 | 2024-06-28 3:31PM EDT | 560.00 | 8.00 | 8.23 | 8.31 | -0.87 | -9.81% | 43 | 1,522 | 13.32% |
| SPY240930C00565000 | 2024-06-28 4:13PM EDT | 565.00 | 6.17 | 6.12 | 6.20 | -0.69 | -10.06% | 193 | 1,080 | 12.68% |
| SPY240930C00570000 | 2024-06-28 3:40PM EDT | 570.00 | 4.41 | 4.43 | 4.50 | -0.54 | -10.91% | 32 | 2,893 | 12.15% |
| SPY240930C00575000 | 2024-06-28 3:00PM EDT | 575.00 | 2.86 | 3.13 | 3.20 | -0.56 | -16.37% | 559 | 9,261 | 11.73% |
| SPY240930C00580000 | 2024-06-28 4:06PM EDT | 580.00 | 2.15 | 2.18 | 2.23 | -0.49 | -18.56% | 238 | 1,199 | 11.40% |
| SPY240930C00585000 | 2024-06-28 3:58PM EDT | 585.00 | 1.46 | 1.49 | 1.52 | -0.27 | -15.61% | 27 | 967 | 11.14% |
| SPY240930C00590000 | 2024-06-28 3:52PM EDT | 590.00 | 1.04 | 1.01 | 1.03 | -0.21 | -16.80% | 38 | 571 | 10.96% |
| SPY240930C00595000 | 2024-06-28 3:17PM EDT | 595.00 | 0.69 | 0.68 | 0.70 | -0.23 | -25.00% | 34 | 1,715 | 10.87% |
| SPY240930C00600000 | 2024-06-28 3:58PM EDT | 600.00 | 0.45 | 0.46 | 0.48 | -0.14 | -23.73% | 268 | 7,696 | 10.84% |
| SPY240930C00605000 | 2024-06-28 1:45PM EDT | 605.00 | 0.38 | 0.33 | 0.34 | -0.05 | -11.63% | 17 | 1,097 | 10.91% |
| SPY240930C00610000 | 2024-06-28 1:57PM EDT | 610.00 | 0.28 | 0.24 | 0.25 | -0.02 | -6.67% | 6 | 1,160 | 11.05% |
| SPY240930C00615000 | 2024-06-27 12:19PM EDT | 615.00 | 0.24 | 0.18 | 0.19 | 0.00 | - | 3 | 495 | 11.24% |
| SPY240930C00620000 | 2024-06-28 12:49PM EDT | 620.00 | 0.17 | 0.14 | 0.15 | -0.02 | -10.53% | 6 | 1,546 | 11.50% |
| SPY240930C00625000 | 2024-06-25 11:49AM EDT | 625.00 | 0.17 | 0.11 | 0.13 | 0.00 | - | 5 | 799 | 11.87% |
| SPY240930C00630000 | 2024-06-28 1:54PM EDT | 630.00 | 0.11 | 0.09 | 0.11 | -0.01 | -8.33% | 10 | 2,128 | 12.21% |
| SPY240930C00635000 | 2024-06-28 2:36PM EDT | 635.00 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 11 | 1,068 | 12.62% |
| SPY240930C00640000 | 2024-06-27 11:33AM EDT | 640.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 2 | 706 | 13.01% |
| SPY240930C00645000 | 2024-06-28 3:55PM EDT | 645.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 2 | 1,288 | 13.38% |
| SPY240930C00650000 | 2024-06-24 12:07PM EDT | 650.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 10 | 914 | 13.72% |
| SPY240930C00655000 | 2024-06-27 9:56AM EDT | 655.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 10 | 543 | 14.21% |
Opciones de ventapor30 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240930P00300000 | 2024-06-27 9:30AM EDT | 300.00 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 37 | 1,656 | 44.97% |
| SPY240930P00305000 | 2024-06-28 3:59PM EDT | 305.00 | 0.12 | 0.12 | 0.14 | -0.02 | -14.29% | 100 | 1,097 | 44.14% |
| SPY240930P00310000 | 2024-06-26 2:03PM EDT | 310.00 | 0.15 | 0.13 | 0.15 | 0.00 | - | 2 | 246 | 43.36% |
| SPY240930P00315000 | 2024-06-27 4:04PM EDT | 315.00 | 0.15 | 0.14 | 0.16 | 0.00 | - | 1 | 363 | 42.53% |
| SPY240930P00320000 | 2024-06-26 10:03AM EDT | 320.00 | 0.17 | 0.15 | 0.17 | 0.00 | - | 1 | 280 | 41.65% |
| SPY240930P00325000 | 2024-06-27 3:58PM EDT | 325.00 | 0.17 | 0.16 | 0.18 | 0.00 | - | 6 | 245 | 40.82% |
| SPY240930P00330000 | 2024-06-27 1:46PM EDT | 330.00 | 0.19 | 0.18 | 0.19 | 0.00 | - | 151 | 834 | 39.94% |
| SPY240930P00335000 | 2024-06-27 10:17AM EDT | 335.00 | 0.21 | 0.19 | 0.21 | 0.00 | - | 1 | 531 | 39.31% |
| SPY240930P00340000 | 2024-06-28 10:28AM EDT | 340.00 | 0.19 | 0.20 | 0.22 | -0.04 | -17.39% | 10 | 477 | 38.43% |
| SPY240930P00345000 | 2024-06-17 1:05PM EDT | 345.00 | 0.29 | 0.22 | 0.23 | 0.00 | - | 2 | 67 | 37.55% |
| SPY240930P00350000 | 2024-06-26 12:50PM EDT | 350.00 | 0.23 | 0.23 | 0.25 | -0.03 | -11.54% | 2 | 2,040 | 36.87% |
| SPY240930P00355000 | 2024-06-27 2:45PM EDT | 355.00 | 0.26 | 0.25 | 0.27 | 0.00 | - | 2 | 1,183 | 36.13% |
| SPY240930P00360000 | 2024-06-26 3:31PM EDT | 360.00 | 0.31 | 0.27 | 0.29 | 0.00 | - | 3 | 1,086 | 35.40% |
| SPY240930P00365000 | 2024-06-26 3:08PM EDT | 365.00 | 0.32 | 0.29 | 0.31 | 0.00 | - | 3 | 675 | 34.64% |
| SPY240930P00370000 | 2024-06-28 2:48PM EDT | 370.00 | 0.32 | 0.31 | 0.33 | -0.11 | -25.58% | 220 | 402 | 33.86% |
| SPY240930P00375000 | 2024-06-28 11:24AM EDT | 375.00 | 0.33 | 0.33 | 0.35 | -0.01 | -2.94% | 3 | 461 | 33.08% |
| SPY240930P00380000 | 2024-06-27 11:40AM EDT | 380.00 | 0.39 | 0.36 | 0.38 | 0.00 | - | 3 | 1,431 | 32.40% |
| SPY240930P00385000 | 2024-06-27 3:59PM EDT | 385.00 | 0.40 | 0.38 | 0.40 | 0.00 | - | 14 | 2,108 | 31.57% |
| SPY240930P00387000 | 2024-06-25 9:55AM EDT | 387.00 | 0.48 | 0.39 | 0.41 | 0.00 | - | 2 | 1,239 | 31.28% |
| SPY240930P00388000 | 2024-05-22 11:50AM EDT | 388.00 | 0.74 | 0.52 | 0.54 | 0.00 | - | 1 | 22 | 32.34% |
| SPY240930P00389000 | 2024-05-28 12:40PM EDT | 389.00 | 0.79 | 0.40 | 0.43 | 0.00 | - | 9 | 19 | 31.06% |
| SPY240930P00390000 | 2024-06-24 1:01PM EDT | 390.00 | 0.49 | 0.41 | 0.43 | 0.00 | - | 505 | 777 | 30.86% |
| SPY240930P00391000 | 2024-04-03 9:43AM EDT | 391.00 | 1.94 | 1.20 | 1.24 | 0.00 | - | 1 | 4 | 36.38% |
| SPY240930P00392000 | 2024-06-24 10:32AM EDT | 392.00 | 0.50 | 0.42 | 0.44 | 0.00 | - | 200 | 208 | 30.54% |
| SPY240930P00393000 | 2024-06-25 1:37PM EDT | 393.00 | 0.50 | 0.43 | 0.45 | 0.00 | - | 150 | 162 | 30.42% |
| SPY240930P00394000 | 2024-06-26 2:44PM EDT | 394.00 | 0.48 | 0.43 | 0.45 | 0.00 | - | 3 | 15 | 30.23% |
| SPY240930P00395000 | 2024-06-28 10:04AM EDT | 395.00 | 0.41 | 0.44 | 0.46 | -0.14 | -25.45% | 3 | 142 | 30.10% |
| SPY240930P00396000 | 2024-04-22 1:59PM EDT | 396.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY240930P00397000 | 2024-06-27 10:04AM EDT | 397.00 | 0.47 | 0.45 | 0.47 | 0.00 | - | 100 | 110 | 29.79% |
| SPY240930P00398000 | 2024-06-20 1:01PM EDT | 398.00 | 0.62 | 0.46 | 0.48 | 0.00 | - | 3 | 22 | 29.66% |
| SPY240930P00399000 | 2024-06-28 10:35AM EDT | 399.00 | 0.44 | 0.46 | 0.48 | -0.05 | -10.20% | 100 | 63 | 29.47% |
| SPY240930P00400000 | 2024-06-28 1:08PM EDT | 400.00 | 0.46 | 0.47 | 0.49 | -0.05 | -9.80% | 2 | 5,141 | 29.35% |
| SPY240930P00401000 | 2024-06-28 1:02PM EDT | 401.00 | 0.48 | 0.48 | 0.50 | -0.95 | -66.43% | 11 | 13 | 29.22% |
| SPY240930P00402000 | 2024-06-20 2:32PM EDT | 402.00 | 0.63 | 0.48 | 0.50 | 0.00 | - | 6 | 105 | 29.02% |
| SPY240930P00403000 | 2024-06-28 9:56AM EDT | 403.00 | 0.48 | 0.96 | 0.99 | -1.39 | -74.33% | 1 | 2 | 32.22% |
| SPY240930P00404000 | 2024-06-28 2:55PM EDT | 404.00 | 0.50 | 0.50 | 0.52 | -0.30 | -37.50% | 8 | 21 | 28.77% |
| SPY240930P00405000 | 2024-06-28 2:48PM EDT | 405.00 | 0.50 | 0.50 | 0.53 | -0.02 | -3.85% | 8 | 183 | 28.65% |
| SPY240930P00406000 | 2024-06-27 11:02AM EDT | 406.00 | 0.54 | 0.51 | 0.53 | 0.00 | - | 1 | 12 | 28.44% |
| SPY240930P00407000 | 2024-06-28 2:42PM EDT | 407.00 | 0.52 | 0.52 | 0.54 | -0.62 | -54.39% | 1 | 5 | 28.32% |
| SPY240930P00408000 | 2024-05-07 10:16AM EDT | 408.00 | 1.36 | 0.80 | 0.82 | 0.00 | - | 2 | 206 | 30.08% |
| SPY240930P00409000 | 2024-06-14 9:51AM EDT | 409.00 | 0.72 | 0.53 | 0.55 | 0.00 | - | 1 | 12 | 27.98% |
| SPY240930P00410000 | 2024-06-28 3:49PM EDT | 410.00 | 0.54 | 0.54 | 0.56 | -0.01 | -1.82% | 1 | 227 | 27.86% |
| SPY240930P00411000 | 2024-05-31 1:50PM EDT | 411.00 | 1.21 | 0.55 | 0.57 | 0.00 | - | 1 | 28 | 27.72% |
| SPY240930P00412000 | 2024-05-29 3:49PM EDT | 412.00 | 1.21 | 0.56 | 0.58 | 0.00 | - | 101 | 104 | 27.59% |
| SPY240930P00413000 | 2024-05-29 3:51PM EDT | 413.00 | 1.24 | 0.56 | 0.59 | 0.00 | - | 101 | 223 | 27.45% |
| SPY240930P00414000 | 2024-05-30 9:56AM EDT | 414.00 | 1.25 | 0.57 | 0.59 | 0.00 | - | 305 | 433 | 27.25% |
| SPY240930P00415000 | 2024-06-27 3:48PM EDT | 415.00 | 0.59 | 0.58 | 0.60 | -0.01 | -1.67% | 1 | 1,241 | 27.11% |
| SPY240930P00416000 | 2024-06-04 10:49AM EDT | 416.00 | 1.09 | 0.59 | 0.61 | 0.00 | - | 3 | 155 | 26.98% |
| SPY240930P00417000 | 2024-05-30 1:58PM EDT | 417.00 | 1.26 | 0.60 | 0.62 | 0.00 | - | 292 | 725 | 26.84% |
| SPY240930P00418000 | 2024-06-20 12:01PM EDT | 418.00 | 0.80 | 0.60 | 0.63 | 0.00 | - | 1 | 168 | 26.71% |
| SPY240930P00419000 | 2024-06-13 12:16PM EDT | 419.00 | 0.83 | 0.61 | 0.64 | 0.00 | - | 2 | 15 | 26.56% |
| SPY240930P00420000 | 2024-06-28 12:32PM EDT | 420.00 | 0.60 | 0.62 | 0.64 | -0.04 | -6.25% | 33 | 2,217 | 26.36% |
| SPY240930P00421000 | 2024-06-17 3:53PM EDT | 421.00 | 0.81 | 0.63 | 0.65 | 0.00 | - | 1 | 523 | 26.22% |
| SPY240930P00422000 | 2024-06-20 3:50PM EDT | 422.00 | 0.86 | 0.64 | 0.66 | 0.00 | - | 100 | 74 | 26.07% |
| SPY240930P00423000 | 2024-06-04 10:14AM EDT | 423.00 | 1.23 | 0.65 | 0.67 | 0.00 | - | 6 | 48 | 25.93% |
| SPY240930P00424000 | 2024-06-13 11:22AM EDT | 424.00 | 0.88 | 0.66 | 0.68 | 0.00 | - | 2 | 26 | 25.78% |
| SPY240930P00425000 | 2024-06-25 3:27PM EDT | 425.00 | 0.63 | 0.67 | 0.69 | -0.13 | -17.11% | 1 | 594 | 25.65% |
| SPY240930P00426000 | 2024-06-25 2:29PM EDT | 426.00 | 0.78 | 0.68 | 0.70 | 0.00 | - | 1 | 31 | 25.50% |
| SPY240930P00427000 | 2024-06-21 2:14PM EDT | 427.00 | 0.90 | 0.69 | 0.71 | 0.00 | - | 1 | 1,849 | 25.35% |
| SPY240930P00428000 | 2024-06-26 10:22AM EDT | 428.00 | 0.77 | 0.70 | 0.72 | 0.00 | - | 1 | 135 | 25.20% |
| SPY240930P00429000 | 2024-06-26 11:54AM EDT | 429.00 | 0.77 | 0.71 | 0.73 | 0.00 | - | 3 | 201 | 25.05% |
| SPY240930P00430000 | 2024-06-28 11:44AM EDT | 430.00 | 0.70 | 0.72 | 0.74 | -0.05 | -6.67% | 199 | 2,930 | 24.90% |
| SPY240930P00431000 | 2024-05-29 2:12PM EDT | 431.00 | 1.58 | 0.73 | 0.75 | 0.00 | - | 149 | 156 | 24.76% |
| SPY240930P00432000 | 2024-06-24 9:30AM EDT | 432.00 | 0.94 | 0.74 | 0.77 | 0.00 | - | 1 | 669 | 24.66% |
| SPY240930P00433000 | 2024-06-21 10:45AM EDT | 433.00 | 1.01 | 0.75 | 0.78 | 0.00 | - | 3 | 179 | 24.50% |
| SPY240930P00434000 | 2024-06-28 4:04PM EDT | 434.00 | 0.77 | 0.76 | 0.79 | -0.24 | -23.76% | 5,372 | 177 | 24.35% |
| SPY240930P00435000 | 2024-06-28 11:48AM EDT | 435.00 | 0.76 | 0.78 | 0.80 | -0.17 | -18.28% | 4 | 2,361 | 24.20% |
| SPY240930P00436000 | 2024-06-28 9:36AM EDT | 436.00 | 0.76 | 0.79 | 0.81 | -0.10 | -11.63% | 6 | 4,693 | 24.04% |
| SPY240930P00437000 | 2024-06-28 10:06AM EDT | 437.00 | 0.76 | 0.80 | 0.83 | -0.05 | -6.17% | 1 | 161 | 23.93% |
| SPY240930P00438000 | 2024-06-27 9:41AM EDT | 438.00 | 0.83 | 0.81 | 0.84 | 0.00 | - | 1 | 22 | 23.77% |
| SPY240930P00439000 | 2024-06-28 1:13PM EDT | 439.00 | 0.80 | 0.83 | 0.85 | -0.07 | -8.05% | 3 | 645 | 23.62% |
| SPY240930P00440000 | 2024-06-28 1:13PM EDT | 440.00 | 0.80 | 0.84 | 0.87 | -0.05 | -5.88% | 8 | 3,480 | 23.51% |
| SPY240930P00441000 | 2024-06-27 9:43AM EDT | 441.00 | 0.86 | 0.85 | 0.88 | 0.00 | - | 1 | 2,027 | 23.34% |
| SPY240930P00442000 | 2024-06-28 10:04AM EDT | 442.00 | 0.82 | 0.87 | 0.89 | -0.09 | -9.89% | 1 | 788 | 23.18% |
| SPY240930P00443000 | 2024-06-21 12:55PM EDT | 443.00 | 1.10 | 0.88 | 0.91 | 0.00 | - | 12 | 904 | 23.07% |
| SPY240930P00444000 | 2024-06-28 11:01AM EDT | 444.00 | 0.87 | 0.90 | 0.92 | -0.09 | -9.37% | 4,500 | 2,260 | 22.90% |
| SPY240930P00445000 | 2024-06-28 3:59PM EDT | 445.00 | 0.94 | 0.91 | 0.94 | +0.02 | +2.17% | 4 | 1,675 | 22.79% |
| SPY240930P00446000 | 2024-06-28 10:55AM EDT | 446.00 | 0.88 | 0.92 | 0.95 | -0.12 | -12.00% | 1 | 485 | 22.62% |
| SPY240930P00447000 | 2024-06-26 10:23AM EDT | 447.00 | 1.02 | 0.94 | 0.97 | 0.00 | - | 1 | 1,597 | 22.50% |
| SPY240930P00448000 | 2024-06-24 12:29PM EDT | 448.00 | 1.10 | 0.96 | 0.98 | 0.00 | - | 1 | 223 | 22.33% |
| SPY240930P00449000 | 2024-06-28 10:35AM EDT | 449.00 | 0.90 | 0.97 | 1.00 | -0.24 | -21.05% | 1 | 529 | 22.21% |
| SPY240930P00450000 | 2024-06-28 2:20PM EDT | 450.00 | 0.96 | 0.99 | 1.01 | -0.06 | -5.88% | 14 | 5,651 | 22.03% |
| SPY240930P00451000 | 2024-06-28 3:11PM EDT | 451.00 | 1.00 | 1.01 | 1.03 | -0.37 | -27.01% | 4 | 1,202 | 21.91% |
| SPY240930P00452000 | 2024-06-28 10:28AM EDT | 452.00 | 0.95 | 1.02 | 1.05 | -0.35 | -26.92% | 4 | 341 | 21.78% |
| SPY240930P00453000 | 2024-06-27 4:03PM EDT | 453.00 | 1.03 | 1.04 | 1.07 | 0.00 | - | 2 | 635 | 21.64% |
| SPY240930P00454000 | 2024-06-24 12:29PM EDT | 454.00 | 1.21 | 1.06 | 1.09 | 0.00 | - | 26 | 445 | 21.51% |
| SPY240930P00455000 | 2024-06-28 3:26PM EDT | 455.00 | 1.08 | 1.08 | 1.11 | -0.05 | -4.42% | 65 | 1,479 | 21.38% |
| SPY240930P00456000 | 2024-06-24 12:29PM EDT | 456.00 | 1.25 | 1.10 | 1.12 | 0.00 | - | 51 | 1,686 | 21.20% |
| SPY240930P00457000 | 2024-06-17 4:07PM EDT | 457.00 | 1.38 | 1.12 | 1.14 | 0.00 | - | 78 | 1,571 | 21.06% |
| SPY240930P00458000 | 2024-06-26 12:40PM EDT | 458.00 | 1.22 | 1.14 | 1.16 | 0.00 | - | 2 | 1,304 | 20.92% |
| SPY240930P00459000 | 2024-06-20 9:29AM EDT | 459.00 | 1.34 | 1.16 | 1.19 | 0.00 | - | 189 | 246 | 20.81% |
| SPY240930P00460000 | 2024-06-28 3:41PM EDT | 460.00 | 1.23 | 1.19 | 1.21 | +0.03 | +2.50% | 516 | 3,546 | 20.67% |
| SPY240930P00461000 | 2024-06-14 11:25AM EDT | 461.00 | 1.67 | 1.21 | 1.23 | 0.00 | - | 1 | 423 | 20.53% |
| SPY240930P00462000 | 2024-06-27 10:00AM EDT | 462.00 | 1.13 | 1.22 | 1.25 | -0.12 | -9.60% | 1 | 791 | 20.38% |
| SPY240930P00463000 | 2024-06-25 9:49AM EDT | 463.00 | 1.47 | 1.25 | 1.28 | 0.00 | - | 10 | 663 | 20.26% |
| SPY240930P00464000 | 2024-06-28 10:35AM EDT | 464.00 | 1.17 | 1.28 | 1.30 | -0.27 | -18.75% | 1 | 1,185 | 20.11% |
| SPY240930P00465000 | 2024-06-28 11:49AM EDT | 465.00 | 1.24 | 1.30 | 1.32 | -0.06 | -4.62% | 10 | 4,384 | 19.96% |
| SPY240930P00466000 | 2024-06-27 2:42PM EDT | 466.00 | 1.36 | 1.32 | 1.35 | 0.00 | - | 1 | 675 | 19.84% |
| SPY240930P00467000 | 2024-06-20 11:15AM EDT | 467.00 | 1.60 | 1.35 | 1.38 | 0.00 | - | 162 | 776 | 19.72% |
| SPY240930P00468000 | 2024-06-24 12:29PM EDT | 468.00 | 1.55 | 1.37 | 1.40 | 0.00 | - | 131 | 972 | 19.56% |
| SPY240930P00469000 | 2024-06-28 3:30PM EDT | 469.00 | 1.42 | 1.40 | 1.43 | -0.13 | -8.39% | 3 | 936 | 19.43% |
| SPY240930P00470000 | 2024-06-28 10:05AM EDT | 470.00 | 1.31 | 1.43 | 1.46 | -0.14 | -9.66% | 11 | 10,795 | 19.30% |
| SPY240930P00471000 | 2024-06-26 2:26PM EDT | 471.00 | 1.55 | 1.46 | 1.49 | 0.00 | - | 4 | 1,095 | 19.17% |
| SPY240930P00472000 | 2024-06-28 11:10AM EDT | 472.00 | 1.43 | 1.49 | 1.52 | -0.03 | -2.05% | 4 | 805 | 19.03% |
| SPY240930P00473000 | 2024-06-28 2:45PM EDT | 473.00 | 1.51 | 1.52 | 1.55 | +0.01 | +0.67% | 4 | 1,558 | 18.90% |
| SPY240930P00475000 | 2024-06-28 3:59PM EDT | 475.00 | 1.63 | 1.59 | 1.62 | +0.01 | +0.62% | 10 | 3,091 | 18.65% |
| SPY240930P00480000 | 2024-06-28 1:08PM EDT | 480.00 | 1.83 | 1.76 | 1.80 | +0.09 | +5.17% | 102 | 5,497 | 17.98% |
| SPY240930P00485000 | 2024-06-28 3:03PM EDT | 485.00 | 1.96 | 1.97 | 2.01 | -0.01 | -0.51% | 24 | 1,682 | 17.33% |
| SPY240930P00490000 | 2024-06-28 2:29PM EDT | 490.00 | 2.23 | 2.22 | 2.25 | +0.04 | +1.83% | 23 | 5,337 | 16.67% |
| SPY240930P00495000 | 2024-06-28 3:30PM EDT | 495.00 | 2.56 | 2.49 | 2.54 | +0.06 | +2.40% | 29 | 1,524 | 16.03% |
| SPY240930P00500000 | 2024-06-28 4:14PM EDT | 500.00 | 2.88 | 2.83 | 2.88 | +0.01 | +0.35% | 267 | 5,730 | 15.40% |
| SPY240930P00505000 | 2024-06-28 3:59PM EDT | 505.00 | 3.31 | 3.22 | 3.27 | +0.18 | +5.75% | 154 | 1,277 | 14.75% |
| SPY240930P00510000 | 2024-06-28 4:03PM EDT | 510.00 | 3.76 | 3.67 | 3.73 | +0.25 | +7.12% | 866 | 4,471 | 14.10% |
| SPY240930P00515000 | 2024-06-28 4:04PM EDT | 515.00 | 4.32 | 4.22 | 4.27 | +0.32 | +8.00% | 6,413 | 4,096 | 13.44% |
| SPY240930P00520000 | 2024-06-28 3:40PM EDT | 520.00 | 4.90 | 4.86 | 4.91 | +0.29 | +6.29% | 491 | 5,135 | 12.78% |
| SPY240930P00525000 | 2024-06-28 3:45PM EDT | 525.00 | 5.59 | 5.60 | 5.66 | +0.27 | +5.08% | 129 | 4,690 | 12.10% |
| SPY240930P00530000 | 2024-06-28 3:59PM EDT | 530.00 | 6.73 | 6.51 | 6.57 | +0.63 | +10.33% | 471 | 10,970 | 11.41% |
| SPY240930P00535000 | 2024-06-28 3:42PM EDT | 535.00 | 7.60 | 7.58 | 7.65 | +0.17 | +2.29% | 14 | 4,438 | 10.70% |
| SPY240930P00540000 | 2024-06-28 4:14PM EDT | 540.00 | 8.97 | 8.88 | 8.96 | +0.57 | +6.79% | 561 | 3,274 | 9.98% |
| SPY240930P00545000 | 2024-06-28 4:05PM EDT | 545.00 | 10.62 | 10.45 | 10.53 | +0.77 | +7.82% | 1,464 | 1,536 | 9.20% |
| SPY240930P00550000 | 2024-06-28 3:55PM EDT | 550.00 | 12.75 | 12.35 | 12.43 | +1.15 | +9.91% | 236 | 3,142 | 8.36% |
| SPY240930P00555000 | 2024-06-28 3:14PM EDT | 555.00 | 14.84 | 14.27 | 15.11 | +0.94 | +6.76% | 5 | 107 | 7.81% |
| SPY240930P00560000 | 2024-06-28 3:33PM EDT | 560.00 | 18.31 | 17.00 | 18.02 | +1.81 | +10.97% | 32 | 36 | 6.89% |
| SPY240930P00565000 | 2024-06-21 4:00PM EDT | 565.00 | 22.29 | 20.26 | 21.62 | 0.00 | - | 12 | 20 | 5.93% |
| SPY240930P00570000 | 2024-06-28 1:17PM EDT | 570.00 | 24.06 | 24.32 | 25.83 | -2.05 | -7.85% | 1 | 56 | 4.21% |
| SPY240930P00575000 | 2024-06-20 9:31AM EDT | 575.00 | 27.65 | 29.17 | 30.78 | 0.00 | - | 2 | 0 | 4.10% |
| SPY240930P00580000 | 2024-06-26 11:20AM EDT | 580.00 | 35.87 | 34.17 | 35.78 | 0.00 | - | 1 | 0 | 4.69% |
| SPY240930P00585000 | 2024-06-17 11:05AM EDT | 585.00 | 42.86 | 39.17 | 40.79 | 0.00 | - | - | 0 | 5.52% |
| SPY240930P00590000 | 2024-06-27 3:47PM EDT | 590.00 | 44.25 | 44.16 | 45.79 | 0.00 | - | 1 | 3 | 6.10% |
| SPY240930P00595000 | 2024-06-27 3:47PM EDT | 595.00 | 49.27 | 49.15 | 50.79 | 0.00 | - | 1 | 0 | 6.69% |
| SPY240930P00600000 | 2024-06-28 4:12PM EDT | 600.00 | 54.66 | 54.16 | 55.80 | +0.09 | +0.16% | 80 | 80 | 7.47% |
| SPY240930P00650000 | 2024-04-26 3:23PM EDT | 650.00 | 140.62 | 120.05 | 121.06 | 0.00 | - | 2 | 0 | 43.15% |
© 2024 Yahoo. Todos los derechos reservados.