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 comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018C00265000 | 2024-06-25 3:41PM EDT | 265.00 | 283.73 | 282.99 | 284.65 | 0.00 | - | 2 | 54 | 84.12% |
| SPY241018C00270000 | 2024-06-25 3:44PM EDT | 270.00 | 278.71 | 278.07 | 279.71 | 0.00 | - | 2 | 53 | 82.50% |
| SPY241018C00275000 | 2024-06-28 12:00PM EDT | 275.00 | 276.53 | 273.15 | 274.78 | +1.19 | +0.43% | 2 | 102 | 80.92% |
| SPY241018C00280000 | 2024-06-26 9:46AM EDT | 280.00 | 268.13 | 268.23 | 269.84 | 0.00 | - | 2 | 55 | 79.35% |
| SPY241018C00285000 | 2024-06-18 3:53PM EDT | 285.00 | 266.30 | 263.31 | 264.91 | 0.00 | - | - | 50 | 77.81% |
| SPY241018C00290000 | 2024-06-24 9:46AM EDT | 290.00 | 258.78 | 258.38 | 259.99 | 0.00 | - | 2 | 55 | 76.28% |
| SPY241018C00295000 | 2024-06-18 12:12PM EDT | 295.00 | 255.97 | 253.47 | 255.05 | 0.00 | - | - | 2 | 74.78% |
| SPY241018C00300000 | 2024-06-18 12:30PM EDT | 300.00 | 250.52 | 248.55 | 250.11 | 0.00 | - | 200 | 202 | 73.28% |
| SPY241018C00305000 | 2024-06-25 4:01PM EDT | 305.00 | 244.29 | 243.63 | 245.19 | 0.00 | - | 4 | 7 | 71.83% |
| SPY241018C00310000 | 2024-06-24 12:26PM EDT | 310.00 | 240.84 | 238.72 | 240.26 | 0.00 | - | 4 | 51 | 70.39% |
| SPY241018C00315000 | 2024-05-24 11:57AM EDT | 315.00 | 218.91 | 234.39 | 235.66 | 0.00 | - | 4 | 3 | 70.34% |
| SPY241018C00330000 | 2024-05-17 2:14PM EDT | 330.00 | 203.05 | 215.65 | 216.93 | 0.00 | - | 1 | 1 | 52.17% |
| SPY241018C00334000 | 2024-06-21 9:48AM EDT | 334.00 | 215.12 | 215.16 | 216.63 | 0.00 | - | 2 | 0 | 63.73% |
| SPY241018C00340000 | 2024-06-20 1:49PM EDT | 340.00 | 210.58 | 209.29 | 210.75 | 0.00 | - | 2 | 2 | 62.16% |
| SPY241018C00350000 | 2024-06-17 2:32PM EDT | 350.00 | 202.32 | 199.52 | 200.95 | 0.00 | - | - | 1 | 59.61% |
| SPY241018C00355000 | 2024-05-09 2:44PM EDT | 355.00 | 170.96 | 183.00 | 183.99 | 0.00 | - | 2 | 1 | 0.00% |
| SPY241018C00362000 | 2024-06-17 3:54PM EDT | 362.00 | 189.77 | 187.80 | 189.20 | 0.00 | - | - | 2 | 56.59% |
| SPY241018C00363000 | 2024-06-18 12:19PM EDT | 363.00 | 189.13 | 186.82 | 188.22 | 0.00 | - | - | 3 | 56.33% |
| SPY241018C00364000 | 2024-06-18 12:20PM EDT | 364.00 | 188.19 | 185.84 | 187.24 | 0.00 | - | - | 1 | 56.07% |
| SPY241018C00365000 | 2024-06-18 12:19PM EDT | 365.00 | 187.19 | 184.87 | 186.26 | 0.00 | - | 2 | 22 | 55.83% |
| SPY241018C00366000 | 2024-06-14 11:27AM EDT | 366.00 | 180.09 | 183.89 | 185.29 | 0.00 | - | - | 1 | 55.59% |
| SPY241018C00370000 | 2024-06-14 3:53PM EDT | 370.00 | 176.76 | 179.99 | 181.37 | 0.00 | - | - | 252 | 54.59% |
| SPY241018C00372000 | 2024-06-05 3:36PM EDT | 372.00 | 167.31 | 178.03 | 179.42 | 0.00 | - | 2 | 2 | 54.10% |
| SPY241018C00373000 | 2024-06-14 2:20PM EDT | 373.00 | 173.56 | 177.06 | 178.44 | 0.00 | - | - | 19 | 53.85% |
| SPY241018C00375000 | 2024-06-14 1:54PM EDT | 375.00 | 171.97 | 175.11 | 176.49 | 0.00 | - | 26 | 13 | 53.37% |
| SPY241018C00376000 | 2024-06-14 11:35AM EDT | 376.00 | 170.52 | 174.13 | 175.50 | 0.00 | - | - | 0 | 53.10% |
| SPY241018C00377000 | 2024-06-14 11:29AM EDT | 377.00 | 169.32 | 173.16 | 174.53 | 0.00 | - | - | 9 | 52.88% |
| SPY241018C00378000 | 2024-06-14 2:19PM EDT | 378.00 | 168.75 | 172.18 | 173.55 | 0.00 | - | - | 9 | 52.62% |
| SPY241018C00380000 | 2024-06-24 2:46PM EDT | 380.00 | 170.65 | 170.23 | 171.59 | 0.00 | - | 4 | 2 | 52.13% |
| SPY241018C00390000 | 2024-06-18 10:46AM EDT | 390.00 | 162.65 | 160.49 | 161.82 | 0.00 | - | 2 | 51 | 51.05% |
| SPY241018C00400000 | 2024-06-12 9:46AM EDT | 400.00 | 148.47 | 150.75 | 152.06 | 0.00 | - | 1 | 18 | 48.55% |
| SPY241018C00410000 | 2024-05-06 11:55AM EDT | 410.00 | 113.50 | 130.69 | 131.58 | 0.00 | - | - | 0 | 0.00% |
| SPY241018C00414000 | 2024-05-07 12:05PM EDT | 414.00 | 113.03 | 126.78 | 127.76 | 0.00 | - | - | 1 | 0.00% |
| SPY241018C00415000 | 2024-06-13 10:06AM EDT | 415.00 | 133.25 | 136.17 | 137.45 | 0.00 | - | 2 | 1 | 44.88% |
| SPY241018C00416000 | 2024-06-20 10:54AM EDT | 416.00 | 138.85 | 135.20 | 136.48 | 0.00 | - | - | 2 | 44.64% |
| SPY241018C00417000 | 2024-05-06 11:04AM EDT | 417.00 | 106.34 | 123.95 | 124.83 | 0.00 | - | - | 1 | 0.00% |
| SPY241018C00420000 | 2024-06-13 10:05AM EDT | 420.00 | 128.30 | 131.32 | 132.59 | 0.00 | - | 4 | 7 | 43.67% |
| SPY241018C00424000 | 2024-06-17 2:34PM EDT | 424.00 | 130.39 | 127.44 | 128.70 | 0.00 | - | 2 | 11 | 42.69% |
| SPY241018C00425000 | 2024-06-14 4:13PM EDT | 425.00 | 123.97 | 126.47 | 127.73 | 0.00 | - | 11 | 17 | 42.46% |
| SPY241018C00430000 | 2024-06-26 11:57AM EDT | 430.00 | 122.04 | 121.63 | 122.88 | -0.85 | -0.69% | 1 | 16 | 41.26% |
| SPY241018C00435000 | 2024-06-10 10:15AM EDT | 435.00 | 105.72 | 116.80 | 118.04 | 0.00 | - | 2 | 8 | 40.07% |
| SPY241018C00436000 | 2024-06-14 12:12PM EDT | 436.00 | 112.70 | 115.84 | 117.08 | 0.00 | - | 1 | 0 | 39.85% |
| SPY241018C00440000 | 2024-06-25 9:30AM EDT | 440.00 | 111.85 | 111.98 | 113.21 | 0.00 | - | 1 | 3 | 38.90% |
| SPY241018C00442000 | 2024-06-21 12:47PM EDT | 442.00 | 111.34 | 110.05 | 111.27 | 0.00 | - | 2 | 0 | 38.42% |
| SPY241018C00444000 | 2024-05-29 1:58PM EDT | 444.00 | 92.50 | 108.13 | 109.35 | 0.00 | - | - | 1 | 37.96% |
| SPY241018C00445000 | 2024-06-20 9:32AM EDT | 445.00 | 111.10 | 107.16 | 108.37 | 0.00 | - | 3 | 25 | 37.70% |
| SPY241018C00450000 | 2024-06-26 3:54PM EDT | 450.00 | 103.77 | 102.36 | 103.56 | 0.00 | - | 2 | 110 | 36.54% |
| SPY241018C00455000 | 2024-06-25 2:47PM EDT | 455.00 | 98.35 | 97.57 | 98.76 | 0.00 | - | 3 | 25 | 35.39% |
| SPY241018C00460000 | 2024-06-21 9:31AM EDT | 460.00 | 93.67 | 92.79 | 93.96 | 0.00 | - | 2 | 65 | 34.22% |
| SPY241018C00465000 | 2024-06-21 12:47PM EDT | 465.00 | 89.39 | 88.04 | 89.19 | 0.00 | - | 2 | 32 | 33.08% |
| SPY241018C00470000 | 2024-06-27 1:26PM EDT | 470.00 | 85.11 | 83.30 | 84.44 | 0.00 | - | 4 | 551 | 31.95% |
| SPY241018C00475000 | 2024-06-26 11:24AM EDT | 475.00 | 78.73 | 78.58 | 79.71 | 0.00 | - | 1 | 85 | 30.83% |
| SPY241018C00480000 | 2024-06-25 12:00PM EDT | 480.00 | 74.42 | 73.89 | 75.00 | 0.00 | - | 1 | 79 | 29.71% |
| SPY241018C00485000 | 2024-06-26 11:12AM EDT | 485.00 | 68.61 | 69.24 | 70.32 | 0.00 | - | 1 | 69 | 28.61% |
| SPY241018C00490000 | 2024-06-24 3:56PM EDT | 490.00 | 64.28 | 64.62 | 65.68 | 0.00 | - | 2 | 646 | 27.52% |
| SPY241018C00495000 | 2024-06-24 11:01AM EDT | 495.00 | 62.21 | 60.04 | 61.08 | 0.00 | - | 2 | 40 | 26.44% |
| SPY241018C00500000 | 2024-06-28 3:56PM EDT | 500.00 | 55.35 | 55.51 | 56.53 | -2.15 | -3.74% | 5 | 237 | 25.38% |
| SPY241018C00505000 | 2024-06-21 12:30PM EDT | 505.00 | 52.75 | 51.05 | 52.05 | 0.00 | - | 3 | 221 | 24.35% |
| SPY241018C00510000 | 2024-06-24 11:13AM EDT | 510.00 | 49.02 | 46.65 | 47.61 | 0.00 | - | 2 | 647 | 23.31% |
| SPY241018C00515000 | 2024-06-28 1:30PM EDT | 515.00 | 42.85 | 42.33 | 43.26 | -1.61 | -3.62% | 7 | 1,977 | 22.30% |
| SPY241018C00520000 | 2024-06-28 3:41PM EDT | 520.00 | 38.40 | 38.11 | 39.00 | -1.35 | -3.40% | 18 | 2,565 | 21.31% |
| SPY241018C00525000 | 2024-06-28 3:31PM EDT | 525.00 | 33.50 | 34.00 | 34.85 | -2.08 | -5.85% | 11 | 5,799 | 20.34% |
| SPY241018C00530000 | 2024-06-28 3:37PM EDT | 530.00 | 29.75 | 30.02 | 30.82 | -1.49 | -4.77% | 13 | 9,971 | 19.39% |
| SPY241018C00535000 | 2024-06-28 3:41PM EDT | 535.00 | 26.42 | 26.18 | 26.94 | -0.16 | -0.60% | 117 | 1,569 | 18.47% |
| SPY241018C00540000 | 2024-06-28 3:51PM EDT | 540.00 | 22.88 | 22.77 | 22.85 | -0.45 | -1.93% | 139 | 2,437 | 17.25% |
| SPY241018C00545000 | 2024-06-28 4:02PM EDT | 545.00 | 19.10 | 19.32 | 19.39 | -0.97 | -4.83% | 261 | 3,445 | 16.43% |
| SPY241018C00550000 | 2024-06-28 3:59PM EDT | 550.00 | 15.54 | 16.10 | 16.16 | -1.29 | -7.66% | 321 | 4,262 | 15.64% |
| SPY241018C00555000 | 2024-06-28 3:52PM EDT | 555.00 | 13.17 | 13.16 | 13.21 | -0.82 | -5.86% | 755 | 2,397 | 14.89% |
| SPY241018C00560000 | 2024-06-28 4:09PM EDT | 560.00 | 10.59 | 10.52 | 10.57 | -0.92 | -7.99% | 681 | 5,071 | 14.20% |
| SPY241018C00565000 | 2024-06-28 3:56PM EDT | 565.00 | 8.08 | 8.22 | 8.27 | -0.71 | -8.08% | 238 | 3,701 | 13.57% |
| SPY241018C00570000 | 2024-06-28 4:01PM EDT | 570.00 | 6.17 | 6.28 | 6.34 | -0.68 | -9.93% | 516 | 2,571 | 13.03% |
| SPY241018C00575000 | 2024-06-28 3:58PM EDT | 575.00 | 4.50 | 4.72 | 4.77 | -0.87 | -16.20% | 486 | 2,751 | 12.57% |
| SPY241018C00580000 | 2024-06-28 3:41PM EDT | 580.00 | 3.42 | 3.49 | 3.53 | -0.48 | -12.31% | 630 | 2,383 | 12.20% |
| SPY241018C00585000 | 2024-06-28 1:28PM EDT | 585.00 | 2.87 | 2.54 | 2.58 | -0.02 | -0.69% | 26 | 2,399 | 11.91% |
| SPY241018C00590000 | 2024-06-28 3:56PM EDT | 590.00 | 1.80 | 1.83 | 1.86 | -0.26 | -12.62% | 110 | 1,908 | 11.68% |
| SPY241018C00595000 | 2024-06-28 2:04PM EDT | 595.00 | 1.29 | 1.30 | 1.33 | -0.40 | -23.67% | 35 | 1,388 | 11.50% |
| SPY241018C00600000 | 2024-06-28 3:34PM EDT | 600.00 | 0.88 | 0.93 | 0.94 | -0.18 | -16.98% | 63 | 3,543 | 11.37% |
| SPY241018C00605000 | 2024-06-28 3:43PM EDT | 605.00 | 0.68 | 0.66 | 0.67 | -0.12 | -15.00% | 38 | 1,171 | 11.30% |
| SPY241018C00610000 | 2024-06-28 3:32PM EDT | 610.00 | 0.46 | 0.48 | 0.49 | -0.08 | -14.81% | 30 | 2,711 | 11.32% |
| SPY241018C00615000 | 2024-06-28 3:31PM EDT | 615.00 | 0.34 | 0.35 | 0.37 | -0.08 | -19.05% | 8 | 1,474 | 11.41% |
| SPY241018C00620000 | 2024-06-28 1:58PM EDT | 620.00 | 0.31 | 0.27 | 0.28 | -0.02 | -6.06% | 29 | 2,262 | 11.51% |
| SPY241018C00625000 | 2024-06-27 2:54PM EDT | 625.00 | 0.26 | 0.21 | 0.22 | 0.00 | - | 33 | 916 | 11.68% |
| SPY241018C00630000 | 2024-06-26 11:10AM EDT | 630.00 | 0.21 | 0.17 | 0.18 | 0.00 | - | 4 | 1,276 | 11.91% |
| SPY241018C00635000 | 2024-06-28 11:32AM EDT | 635.00 | 0.17 | 0.14 | 0.15 | -0.03 | -15.00% | 6 | 271 | 12.16% |
| SPY241018C00640000 | 2024-06-25 9:43AM EDT | 640.00 | 0.16 | 0.12 | 0.13 | 0.00 | - | 1 | 581 | 12.48% |
| SPY241018C00645000 | 2024-06-24 2:46PM EDT | 645.00 | 0.15 | 0.10 | 0.12 | 0.00 | - | 1 | 149 | 12.87% |
| SPY241018C00650000 | 2024-06-28 12:39PM EDT | 650.00 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 6 | 1,825 | 13.23% |
| SPY241018C00655000 | 2024-06-28 11:09AM EDT | 655.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 1 | 995 | 13.40% |
| SPY241018C00660000 | 2024-06-27 11:01AM EDT | 660.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 2 | 2 | 13.87% |
| SPY241018C00665000 | 2024-06-24 4:00PM EDT | 665.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 20 | 30 | 14.16% |
| SPY241018C00670000 | 2024-06-26 10:53AM EDT | 670.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 23 | 1,028 | 14.41% |
| SPY241018C00675000 | 2024-06-24 1:44PM EDT | 675.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 10 | 23 | 14.89% |
| SPY241018C00680000 | 2024-06-27 1:40PM EDT | 680.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 1 | 113 | 15.09% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018P00265000 | 2024-06-28 12:58PM EDT | 265.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 9 | 1,552 | 48.24% |
| SPY241018P00270000 | 2024-06-28 12:59PM EDT | 270.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 1,240 | 326 | 47.56% |
| SPY241018P00275000 | 2024-06-27 12:31PM EDT | 275.00 | 0.13 | 0.11 | 0.13 | 0.00 | - | 107 | 1,322 | 46.78% |
| SPY241018P00280000 | 2024-06-25 11:22AM EDT | 280.00 | 0.15 | 0.12 | 0.14 | 0.00 | - | 1 | 262 | 46.00% |
| SPY241018P00285000 | 2024-06-21 12:03PM EDT | 285.00 | 0.18 | 0.13 | 0.15 | 0.00 | - | 1 | 859 | 45.17% |
| SPY241018P00290000 | 2024-06-25 1:57PM EDT | 290.00 | 0.16 | 0.14 | 0.16 | 0.00 | - | 1 | 823 | 44.34% |
| SPY241018P00295000 | 2024-06-21 4:01PM EDT | 295.00 | 0.21 | 0.15 | 0.17 | 0.00 | - | 6 | 446 | 43.56% |
| SPY241018P00300000 | 2024-06-28 9:30AM EDT | 300.00 | 0.17 | 0.16 | 0.18 | -0.01 | -5.56% | 12 | 479 | 42.68% |
| SPY241018P00305000 | 2024-06-27 11:36AM EDT | 305.00 | 0.20 | 0.18 | 0.19 | 0.00 | - | 105 | 23,816 | 41.85% |
| SPY241018P00310000 | 2024-06-28 3:44PM EDT | 310.00 | 0.20 | 0.19 | 0.20 | 0.00 | - | 3 | 11,715 | 41.02% |
| SPY241018P00315000 | 2024-06-24 2:49PM EDT | 315.00 | 0.25 | 0.20 | 0.22 | 0.00 | - | 97 | 285 | 40.41% |
| SPY241018P00320000 | 2024-06-27 10:26AM EDT | 320.00 | 0.24 | 0.22 | 0.24 | 0.00 | - | 1 | 205 | 39.75% |
| SPY241018P00324000 | 2024-06-12 11:31AM EDT | 324.00 | 0.30 | 0.23 | 0.25 | 0.00 | - | 10 | 37 | 39.11% |
| SPY241018P00325000 | 2024-06-27 2:15PM EDT | 325.00 | 0.25 | 0.24 | 0.25 | 0.00 | - | 36 | 182 | 38.87% |
| SPY241018P00326000 | 2024-06-27 2:20PM EDT | 326.00 | 0.26 | 0.24 | 0.25 | 0.00 | - | 8 | 55 | 38.67% |
| SPY241018P00327000 | 2024-06-18 9:49AM EDT | 327.00 | 0.31 | 0.24 | 0.26 | 0.00 | - | 10 | 11 | 38.65% |
| SPY241018P00328000 | 2024-06-18 3:18PM EDT | 328.00 | 0.31 | 0.25 | 0.26 | 0.00 | - | - | 52 | 38.43% |
| SPY241018P00329000 | 2024-06-28 12:11PM EDT | 329.00 | 0.25 | 0.25 | 0.27 | -0.25 | -50.00% | 36 | 4 | 38.40% |
| SPY241018P00330000 | 2024-06-28 1:23PM EDT | 330.00 | 0.24 | 0.25 | 0.27 | -0.03 | -11.11% | 36 | 151 | 38.18% |
| SPY241018P00331000 | 2024-05-15 12:53PM EDT | 331.00 | 0.49 | 0.36 | 0.38 | 0.00 | - | - | 102 | 39.70% |
| SPY241018P00332000 | 2024-05-28 2:06PM EDT | 332.00 | 0.51 | 0.26 | 0.28 | 0.00 | - | 10 | 10 | 37.94% |
| SPY241018P00333000 | 2024-06-27 2:19PM EDT | 333.00 | 0.28 | 0.26 | 0.28 | 0.00 | - | 8 | 19 | 37.74% |
| SPY241018P00334000 | 2024-05-17 1:39PM EDT | 334.00 | 0.50 | 0.38 | 0.40 | 0.00 | - | 2 | 3 | 39.31% |
| SPY241018P00335000 | 2024-06-27 3:45PM EDT | 335.00 | 0.29 | 0.27 | 0.29 | 0.00 | - | 1 | 75 | 37.50% |
| SPY241018P00336000 | 2024-06-24 10:47AM EDT | 336.00 | 0.33 | 0.27 | 0.29 | 0.00 | - | 194 | 195 | 37.28% |
| SPY241018P00337000 | 2024-06-18 2:40PM EDT | 337.00 | 0.35 | 0.28 | 0.30 | 0.00 | - | 1 | 5 | 37.23% |
| SPY241018P00339000 | 2024-06-03 12:14PM EDT | 339.00 | 0.54 | 0.29 | 0.30 | 0.00 | - | 3 | 9 | 36.82% |
| SPY241018P00340000 | 2024-06-28 11:25AM EDT | 340.00 | 0.28 | 0.29 | 0.30 | -0.02 | -6.67% | 20 | 138 | 36.62% |
| SPY241018P00341000 | 2024-06-06 2:14PM EDT | 341.00 | 0.45 | 0.29 | 0.31 | 0.00 | - | - | 1 | 36.55% |
| SPY241018P00342000 | 2024-05-15 12:52PM EDT | 342.00 | 0.56 | 0.42 | 0.44 | 0.00 | - | - | 4 | 38.09% |
| SPY241018P00343000 | 2024-06-14 12:33PM EDT | 343.00 | 0.42 | 0.30 | 0.32 | 0.00 | - | 3 | 6 | 36.28% |
| SPY241018P00345000 | 2024-06-28 11:25AM EDT | 345.00 | 0.30 | 0.31 | 0.33 | -0.03 | -9.09% | 12 | 139 | 36.04% |
| SPY241018P00346000 | 2024-06-17 3:00PM EDT | 346.00 | 0.40 | 0.32 | 0.33 | 0.00 | - | 2 | 153 | 35.82% |
| SPY241018P00347000 | 2024-06-14 12:36PM EDT | 347.00 | 0.44 | 0.32 | 0.34 | 0.00 | - | - | 164 | 35.74% |
| SPY241018P00348000 | 2024-06-28 3:57PM EDT | 348.00 | 0.34 | 0.32 | 0.34 | -0.10 | -22.73% | 1 | 4 | 35.55% |
| SPY241018P00349000 | 2024-06-14 12:37PM EDT | 349.00 | 0.45 | 0.33 | 0.35 | 0.00 | - | 3 | 6 | 35.47% |
| SPY241018P00350000 | 2024-06-26 10:04AM EDT | 350.00 | 0.36 | 0.33 | 0.35 | 0.00 | - | 100 | 2,545 | 35.28% |
| SPY241018P00351000 | 2024-06-14 12:36PM EDT | 351.00 | 0.46 | 0.34 | 0.36 | 0.00 | - | - | 3 | 35.21% |
| SPY241018P00353000 | 2024-06-20 11:56AM EDT | 353.00 | 0.45 | 0.35 | 0.37 | 0.00 | - | - | 435 | 34.91% |
| SPY241018P00355000 | 2024-06-14 11:24AM EDT | 355.00 | 0.49 | 0.36 | 0.38 | 0.00 | - | 2 | 312 | 34.64% |
| SPY241018P00356000 | 2024-06-14 12:37PM EDT | 356.00 | 0.49 | 0.36 | 0.38 | 0.00 | - | 3 | 179 | 34.42% |
| SPY241018P00357000 | 2024-06-26 1:55PM EDT | 357.00 | 0.40 | 0.37 | 0.39 | 0.00 | - | 1 | 630 | 34.35% |
| SPY241018P00358000 | 2024-06-24 11:09AM EDT | 358.00 | 0.45 | 0.37 | 0.39 | 0.00 | - | 1 | 26 | 34.14% |
| SPY241018P00359000 | 2024-06-14 1:34PM EDT | 359.00 | 0.50 | 0.38 | 0.40 | 0.00 | - | 4 | 116 | 34.06% |
| SPY241018P00360000 | 2024-06-26 10:23AM EDT | 360.00 | 0.42 | 0.38 | 0.40 | 0.00 | - | 2 | 309 | 33.86% |
| SPY241018P00361000 | 2024-06-14 12:33PM EDT | 361.00 | 0.53 | 0.39 | 0.41 | 0.00 | - | 1 | 3 | 33.77% |
| SPY241018P00362000 | 2024-06-14 12:36PM EDT | 362.00 | 0.53 | 0.39 | 0.41 | 0.00 | - | 3 | 23 | 33.57% |
| SPY241018P00363000 | 2024-06-26 2:29PM EDT | 363.00 | 0.43 | 0.40 | 0.42 | 0.00 | - | 4 | 28 | 33.47% |
| SPY241018P00364000 | 2024-06-27 9:32AM EDT | 364.00 | 0.43 | 0.40 | 0.42 | 0.00 | - | 1 | 97 | 33.28% |
| SPY241018P00365000 | 2024-06-26 9:53AM EDT | 365.00 | 0.46 | 0.41 | 0.43 | 0.00 | - | 2 | 780 | 33.18% |
| SPY241018P00366000 | 2024-06-20 10:03AM EDT | 366.00 | 0.51 | 0.42 | 0.43 | 0.00 | - | 156 | 273 | 32.98% |
| SPY241018P00367000 | 2024-06-12 1:48PM EDT | 367.00 | 0.51 | 0.42 | 0.44 | 0.00 | - | - | 6 | 32.89% |
| SPY241018P00368000 | 2024-06-14 12:33PM EDT | 368.00 | 0.58 | 0.43 | 0.45 | 0.00 | - | 3 | 655 | 32.79% |
| SPY241018P00369000 | 2024-06-28 10:29AM EDT | 369.00 | 0.41 | 0.43 | 0.45 | -0.27 | -39.71% | 10 | 156 | 32.59% |
| SPY241018P00370000 | 2024-06-25 3:37PM EDT | 370.00 | 0.45 | 0.44 | 0.46 | -0.04 | -8.16% | 10 | 143 | 32.48% |
| SPY241018P00371000 | 2024-06-28 11:41AM EDT | 371.00 | 0.43 | 0.45 | 0.46 | -0.17 | -28.33% | 4 | 1 | 32.28% |
| SPY241018P00372000 | 2024-06-28 11:07AM EDT | 372.00 | 0.44 | 0.45 | 0.47 | -0.23 | -34.33% | 1 | 317 | 32.18% |
| SPY241018P00373000 | 2024-06-14 12:33PM EDT | 373.00 | 0.62 | 0.46 | 0.48 | 0.00 | - | 3 | 6 | 32.08% |
| SPY241018P00375000 | 2024-06-28 10:29AM EDT | 375.00 | 0.45 | 0.47 | 0.49 | -0.04 | -8.16% | 10 | 209 | 31.76% |
| SPY241018P00376000 | 2024-06-17 1:37PM EDT | 376.00 | 0.58 | 0.48 | 0.50 | 0.00 | - | 321 | 586 | 31.67% |
| SPY241018P00377000 | 2024-05-28 2:28PM EDT | 377.00 | 0.90 | 0.48 | 0.50 | 0.00 | - | 156 | 156 | 31.47% |
| SPY241018P00378000 | 2024-06-14 12:34PM EDT | 378.00 | 0.66 | 0.49 | 0.51 | 0.00 | - | 3 | 151 | 31.35% |
| SPY241018P00379000 | 2024-06-20 9:43AM EDT | 379.00 | 0.59 | 0.50 | 0.52 | 0.00 | - | 475 | 637 | 31.25% |
| SPY241018P00380000 | 2024-06-26 3:55PM EDT | 380.00 | 0.54 | 0.50 | 0.52 | 0.00 | - | 10 | 89 | 31.04% |
| SPY241018P00381000 | 2024-06-25 10:02AM EDT | 381.00 | 0.61 | 0.51 | 0.53 | 0.00 | - | 3 | 2,148 | 30.93% |
| SPY241018P00382000 | 2024-06-17 2:04PM EDT | 382.00 | 0.62 | 0.52 | 0.54 | 0.00 | - | 148 | 270 | 30.81% |
| SPY241018P00383000 | 2024-06-12 9:52AM EDT | 383.00 | 0.60 | 0.52 | 0.54 | 0.00 | - | 160 | 160 | 30.62% |
| SPY241018P00384000 | 2024-06-17 11:04AM EDT | 384.00 | 0.69 | 0.53 | 0.55 | 0.00 | - | 1 | 429 | 30.51% |
| SPY241018P00385000 | 2024-06-28 3:48PM EDT | 385.00 | 0.54 | 0.54 | 0.56 | -0.10 | -15.62% | 1 | 67 | 30.38% |
| SPY241018P00386000 | 2024-06-21 9:34AM EDT | 386.00 | 0.74 | 0.55 | 0.56 | 0.00 | - | 1 | 3 | 30.19% |
| SPY241018P00387000 | 2024-06-17 10:36AM EDT | 387.00 | 0.73 | 0.55 | 0.57 | 0.00 | - | 339 | 341 | 30.07% |
| SPY241018P00388000 | 2024-06-17 2:05PM EDT | 388.00 | 0.67 | 0.56 | 0.58 | 0.00 | - | 156 | 166 | 29.94% |
| SPY241018P00389000 | 2024-06-20 9:38AM EDT | 389.00 | 0.66 | 0.57 | 0.59 | 0.00 | - | 326 | 1,194 | 29.83% |
| SPY241018P00390000 | 2024-06-25 3:03PM EDT | 390.00 | 0.58 | 0.58 | 0.59 | -0.06 | -9.38% | 1 | 5,256 | 29.63% |
| SPY241018P00391000 | 2024-06-12 12:32PM EDT | 391.00 | 0.68 | 0.58 | 0.60 | 0.00 | - | 2 | 585 | 29.51% |
| SPY241018P00392000 | 2024-06-17 11:11AM EDT | 392.00 | 0.75 | 0.59 | 0.61 | 0.00 | - | 169 | 1,757 | 29.38% |
| SPY241018P00393000 | 2024-06-17 12:59PM EDT | 393.00 | 0.74 | 0.60 | 0.62 | 0.00 | - | 1 | 1,171 | 29.26% |
| SPY241018P00394000 | 2024-06-28 10:25AM EDT | 394.00 | 0.57 | 0.82 | 0.84 | -0.49 | -46.23% | 57 | 57 | 30.53% |
| SPY241018P00395000 | 2024-06-28 3:52PM EDT | 395.00 | 0.61 | 0.61 | 0.63 | -0.05 | -7.58% | 1 | 479 | 28.93% |
| SPY241018P00396000 | 2024-06-28 9:44AM EDT | 396.00 | 0.60 | 0.62 | 0.64 | -0.48 | -44.44% | 12 | 230 | 28.81% |
| SPY241018P00397000 | 2024-06-17 11:38AM EDT | 397.00 | 0.80 | 0.63 | 0.65 | 0.00 | - | 157 | 380 | 28.68% |
| SPY241018P00398000 | 2024-06-21 1:09PM EDT | 398.00 | 0.81 | 0.64 | 0.66 | 0.00 | - | 9 | 10 | 28.55% |
| SPY241018P00399000 | 2024-06-13 2:11PM EDT | 399.00 | 0.79 | 0.65 | 0.67 | 0.00 | - | 1 | 1,181 | 28.42% |
| SPY241018P00400000 | 2024-06-28 4:02PM EDT | 400.00 | 0.66 | 0.66 | 0.67 | -0.02 | -2.94% | 1,217 | 22,538 | 28.22% |
| SPY241018P00401000 | 2024-05-15 2:14PM EDT | 401.00 | 1.17 | 0.90 | 0.92 | 0.00 | - | - | 1,639 | 29.54% |
| SPY241018P00402000 | 2024-06-11 10:54AM EDT | 402.00 | 0.90 | 0.67 | 0.69 | 0.00 | - | 1 | 161 | 27.95% |
| SPY241018P00403000 | 2024-05-24 9:46AM EDT | 403.00 | 1.26 | 0.85 | 0.87 | 0.00 | - | 5 | 259 | 28.86% |
| SPY241018P00404000 | 2024-06-28 2:38PM EDT | 404.00 | 0.69 | 0.69 | 0.71 | -0.71 | -50.71% | 10 | 669 | 27.69% |
| SPY241018P00405000 | 2024-06-28 3:47PM EDT | 405.00 | 0.69 | 0.70 | 0.72 | -0.23 | -25.00% | 1 | 946 | 27.55% |
| SPY241018P00406000 | 2024-05-17 2:03PM EDT | 406.00 | 1.24 | 0.96 | 0.98 | 0.00 | - | 111 | 164 | 28.83% |
| SPY241018P00407000 | 2024-05-17 11:18AM EDT | 407.00 | 1.27 | 0.97 | 0.99 | 0.00 | - | 148 | 148 | 28.69% |
| SPY241018P00408000 | 2024-06-21 11:20AM EDT | 408.00 | 0.93 | 0.73 | 0.75 | 0.00 | - | 5 | 413 | 27.15% |
| SPY241018P00409000 | 2024-06-24 2:09PM EDT | 409.00 | 0.89 | 0.74 | 0.76 | 0.00 | - | 3 | 267 | 27.01% |
| SPY241018P00410000 | 2024-06-26 3:55PM EDT | 410.00 | 0.73 | 0.75 | 0.77 | -0.06 | -7.59% | 5 | 262 | 26.87% |
| SPY241018P00411000 | 2024-06-21 11:45AM EDT | 411.00 | 0.97 | 0.76 | 0.78 | 0.00 | - | 1 | 107 | 26.73% |
| SPY241018P00412000 | 2024-06-26 2:09PM EDT | 412.00 | 0.83 | 0.77 | 0.79 | 0.00 | - | 10 | 1,125 | 26.59% |
| SPY241018P00413000 | 2024-06-28 3:33PM EDT | 413.00 | 0.81 | 0.78 | 0.80 | -0.02 | -2.41% | 4 | 662 | 26.45% |
| SPY241018P00414000 | 2024-06-25 3:59PM EDT | 414.00 | 0.88 | 0.79 | 0.81 | 0.00 | - | 1 | 852 | 26.31% |
| SPY241018P00415000 | 2024-06-27 9:37AM EDT | 415.00 | 0.83 | 0.80 | 0.82 | 0.00 | - | 5 | 398 | 26.16% |
| SPY241018P00416000 | 2024-06-17 12:31PM EDT | 416.00 | 1.00 | 0.81 | 0.84 | 0.00 | - | 1 | 434 | 26.07% |
| SPY241018P00417000 | 2024-06-10 12:34PM EDT | 417.00 | 1.10 | 0.82 | 0.85 | 0.00 | - | 148 | 544 | 25.93% |
| SPY241018P00418000 | 2024-06-27 11:30AM EDT | 418.00 | 0.89 | 0.84 | 0.86 | 0.00 | - | 20 | 179 | 25.78% |
| SPY241018P00419000 | 2024-06-25 9:36AM EDT | 419.00 | 1.00 | 0.85 | 0.87 | 0.00 | - | 1 | 118 | 25.64% |
| SPY241018P00420000 | 2024-06-26 11:13AM EDT | 420.00 | 0.97 | 0.86 | 0.88 | 0.00 | - | 36 | 491 | 25.49% |
| SPY241018P00421000 | 2024-06-12 2:53PM EDT | 421.00 | 1.04 | 0.87 | 0.89 | 0.00 | - | 11 | 55 | 25.34% |
| SPY241018P00422000 | 2024-06-21 1:56PM EDT | 422.00 | 1.12 | 0.88 | 0.90 | 0.00 | - | 180 | 28 | 25.20% |
| SPY241018P00423000 | 2024-05-31 3:38PM EDT | 423.00 | 1.68 | 0.89 | 0.92 | 0.00 | - | 2 | 5 | 25.10% |
| SPY241018P00425000 | 2024-06-28 10:27AM EDT | 425.00 | 0.88 | 0.92 | 0.94 | -0.07 | -7.37% | 5 | 1,983 | 24.79% |
| SPY241018P00426000 | 2024-06-24 10:25AM EDT | 426.00 | 1.09 | 0.93 | 0.96 | 0.00 | - | 1 | 12 | 24.69% |
| SPY241018P00427000 | 2024-06-27 1:46PM EDT | 427.00 | 0.96 | 0.95 | 0.97 | 0.00 | - | 3 | 21 | 24.54% |
| SPY241018P00428000 | 2024-06-28 12:38PM EDT | 428.00 | 0.96 | 0.96 | 0.98 | -0.18 | -15.79% | 1 | 1,105 | 24.38% |
| SPY241018P00429000 | 2024-06-05 12:15PM EDT | 429.00 | 1.47 | 0.97 | 1.00 | 0.00 | - | 7 | 36 | 24.28% |
| SPY241018P00430000 | 2024-06-28 3:31PM EDT | 430.00 | 1.00 | 0.99 | 1.01 | -0.06 | -5.66% | 301 | 325 | 24.12% |
| SPY241018P00431000 | 2024-06-24 12:29PM EDT | 431.00 | 1.16 | 1.00 | 1.03 | 0.00 | - | 100 | 222 | 24.01% |
| SPY241018P00432000 | 2024-06-24 12:29PM EDT | 432.00 | 1.17 | 1.02 | 1.04 | 0.00 | - | 22 | 165 | 23.85% |
| SPY241018P00433000 | 2024-06-28 10:24AM EDT | 433.00 | 0.99 | 1.03 | 1.06 | -0.14 | -12.39% | 1 | 897 | 23.74% |
| SPY241018P00434000 | 2024-06-28 3:38PM EDT | 434.00 | 1.07 | 1.05 | 1.07 | -0.17 | -13.71% | 3 | 24 | 23.58% |
| SPY241018P00435000 | 2024-06-28 3:31PM EDT | 435.00 | 1.07 | 1.06 | 1.09 | -0.08 | -6.96% | 14 | 752 | 23.46% |
| SPY241018P00436000 | 2024-06-24 12:29PM EDT | 436.00 | 1.24 | 1.08 | 1.10 | 0.00 | - | 56 | 170 | 23.30% |
| SPY241018P00437000 | 2024-06-13 3:04PM EDT | 437.00 | 1.28 | 1.10 | 1.12 | 0.00 | - | 152 | 155 | 23.19% |
| SPY241018P00438000 | 2024-06-25 1:48PM EDT | 438.00 | 1.27 | 1.11 | 1.14 | 0.00 | - | 2 | 305 | 23.07% |
| SPY241018P00439000 | 2024-06-25 9:55AM EDT | 439.00 | 1.34 | 1.13 | 1.16 | 0.00 | - | 141 | 337 | 22.94% |
| SPY241018P00440000 | 2024-06-28 4:14PM EDT | 440.00 | 1.15 | 1.15 | 1.18 | -0.02 | -1.71% | 6 | 2,175 | 22.82% |
| SPY241018P00441000 | 2024-06-27 11:22AM EDT | 441.00 | 1.21 | 1.16 | 1.19 | 0.00 | - | 1 | 509 | 22.66% |
| SPY241018P00442000 | 2024-06-06 1:46PM EDT | 442.00 | 1.68 | 1.18 | 1.21 | 0.00 | - | 3 | 81 | 22.53% |
| SPY241018P00443000 | 2024-06-17 9:52AM EDT | 443.00 | 1.62 | 1.20 | 1.23 | 0.00 | - | 1 | 103 | 22.40% |
| SPY241018P00444000 | 2024-06-26 12:19PM EDT | 444.00 | 1.32 | 1.22 | 1.25 | 0.00 | - | 1 | 208 | 22.27% |
| SPY241018P00445000 | 2024-06-28 2:58PM EDT | 445.00 | 1.24 | 1.24 | 1.27 | -0.02 | -1.59% | 1 | 376 | 22.14% |
| SPY241018P00450000 | 2024-06-28 3:32PM EDT | 450.00 | 1.40 | 1.35 | 1.37 | +0.03 | +2.19% | 659 | 7,603 | 21.47% |
| SPY241018P00455000 | 2024-06-28 3:31PM EDT | 455.00 | 1.47 | 1.46 | 1.49 | -0.01 | -0.68% | 6 | 2,531 | 20.83% |
| SPY241018P00460000 | 2024-06-28 4:11PM EDT | 460.00 | 1.61 | 1.59 | 1.63 | -0.01 | -0.62% | 25 | 2,427 | 20.20% |
| SPY241018P00465000 | 2024-06-28 3:40PM EDT | 465.00 | 1.76 | 1.74 | 1.78 | 0.00 | - | 41 | 2,087 | 19.57% |
| SPY241018P00470000 | 2024-06-28 1:17PM EDT | 470.00 | 1.84 | 1.91 | 1.95 | -0.08 | -4.17% | 11 | 8,146 | 18.93% |
| SPY241018P00475000 | 2024-06-28 11:44AM EDT | 475.00 | 1.99 | 2.11 | 2.14 | -0.12 | -5.69% | 9 | 3,282 | 18.30% |
| SPY241018P00480000 | 2024-06-28 4:10PM EDT | 480.00 | 2.33 | 2.33 | 2.37 | +0.01 | +0.43% | 156 | 4,131 | 17.69% |
| SPY241018P00485000 | 2024-06-28 3:00PM EDT | 485.00 | 2.59 | 2.59 | 2.63 | +0.06 | +2.37% | 10 | 9,120 | 17.09% |
| SPY241018P00490000 | 2024-06-28 3:44PM EDT | 490.00 | 2.82 | 2.88 | 2.92 | +0.03 | +1.08% | 26 | 9,250 | 16.47% |
| SPY241018P00495000 | 2024-06-28 3:30PM EDT | 495.00 | 3.17 | 3.21 | 3.26 | +0.03 | +0.96% | 42 | 1,251 | 15.86% |
| SPY241018P00500000 | 2024-06-28 4:00PM EDT | 500.00 | 3.63 | 3.60 | 3.65 | +0.10 | +2.83% | 508 | 11,135 | 15.26% |
| SPY241018P00505000 | 2024-06-28 3:35PM EDT | 505.00 | 4.21 | 4.05 | 4.10 | +0.06 | +1.45% | 43 | 7,369 | 14.65% |
| SPY241018P00510000 | 2024-06-28 4:10PM EDT | 510.00 | 4.58 | 4.58 | 4.63 | +0.21 | +4.81% | 355 | 7,586 | 14.05% |
| SPY241018P00515000 | 2024-06-28 3:28PM EDT | 515.00 | 5.14 | 5.18 | 5.23 | +0.11 | +2.19% | 105 | 4,195 | 13.43% |
| SPY241018P00520000 | 2024-06-28 4:09PM EDT | 520.00 | 5.92 | 5.89 | 5.93 | +0.29 | +5.15% | 289 | 12,221 | 12.80% |
| SPY241018P00525000 | 2024-06-28 4:13PM EDT | 525.00 | 6.73 | 6.71 | 6.76 | +0.36 | +5.65% | 67 | 4,786 | 12.17% |
| SPY241018P00530000 | 2024-06-28 3:47PM EDT | 530.00 | 7.62 | 7.67 | 7.73 | +0.27 | +3.67% | 646 | 8,203 | 11.53% |
| SPY241018P00535000 | 2024-06-28 3:54PM EDT | 535.00 | 8.83 | 8.80 | 8.86 | +0.45 | +5.37% | 103 | 2,682 | 10.87% |
| SPY241018P00540000 | 2024-06-28 3:56PM EDT | 540.00 | 10.30 | 10.15 | 10.21 | +0.59 | +6.08% | 203 | 8,974 | 10.20% |
| SPY241018P00545000 | 2024-06-28 4:04PM EDT | 545.00 | 11.93 | 11.71 | 11.79 | +0.85 | +7.67% | 1,899 | 4,882 | 9.48% |
| SPY241018P00550000 | 2024-06-28 4:10PM EDT | 550.00 | 13.59 | 13.58 | 13.67 | +0.71 | +5.51% | 235 | 960 | 8.72% |
| SPY241018P00555000 | 2024-06-28 3:50PM EDT | 555.00 | 15.78 | 15.80 | 15.89 | +0.41 | +2.67% | 34 | 525 | 7.87% |
| SPY241018P00560000 | 2024-06-28 3:29PM EDT | 560.00 | 18.55 | 18.11 | 18.85 | -0.42 | -2.21% | 11 | 56 | 7.23% |
| SPY241018P00565000 | 2024-06-28 12:45PM EDT | 565.00 | 21.04 | 21.22 | 22.09 | +0.28 | +1.35% | 5 | 83 | 6.19% |
| SPY241018P00570000 | 2024-06-28 10:24AM EDT | 570.00 | 26.45 | 24.96 | 25.94 | +1.74 | +7.04% | 4 | 38 | 4.52% |
| SPY241018P00575000 | 2024-06-28 9:56AM EDT | 575.00 | 27.42 | 29.42 | 30.54 | -3.73 | -11.97% | 1 | 11 | 0.00% |
| SPY241018P00580000 | 2024-06-24 3:30PM EDT | 580.00 | 35.60 | 34.40 | 35.55 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241018P00585000 | 2024-05-10 9:33AM EDT | 585.00 | 63.12 | 51.51 | 52.27 | 0.00 | - | 1 | 0 | 21.79% |
| SPY241018P00650000 | 2024-05-14 10:59AM EDT | 650.00 | 128.39 | 108.50 | 109.37 | 0.00 | - | - | 0 | 24.51% |
© 2024 Yahoo. Todos los derechos reservados.