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 comprapor31 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250131C00345000 | 2024-06-21 3:10PM EDT | 345.00 | 210.00 | 208.32 | 211.62 | 0.00 | - | 1 | 1 | 51.71% |
| SPY250131C00400000 | 2024-05-15 10:13AM EDT | 400.00 | 140.25 | 151.15 | 153.62 | 0.00 | - | - | 1 | 36.91% |
| SPY250131C00410000 | 2024-05-23 12:36PM EDT | 410.00 | 135.23 | 147.54 | 150.07 | 0.00 | - | 1 | 2 | 41.86% |
| SPY250131C00420000 | 2024-06-14 1:59PM EDT | 420.00 | 134.69 | 137.22 | 140.18 | 0.00 | - | 1 | 2 | 39.56% |
| SPY250131C00435000 | 2024-06-18 10:16AM EDT | 435.00 | 126.57 | 123.27 | 126.12 | 0.00 | - | 7 | 8 | 36.87% |
| SPY250131C00440000 | 2024-06-13 10:25AM EDT | 440.00 | 115.23 | 118.65 | 121.46 | 0.00 | - | 1 | 3 | 35.99% |
| SPY250131C00445000 | 2024-06-25 1:58PM EDT | 445.00 | 115.00 | 114.05 | 116.81 | 0.00 | - | 105 | 52 | 35.10% |
| SPY250131C00450000 | 2024-06-28 12:54PM EDT | 450.00 | 111.60 | 109.47 | 112.19 | +0.36 | +0.32% | 11 | 21 | 34.24% |
| SPY250131C00455000 | 2024-06-26 10:24AM EDT | 455.00 | 106.40 | 104.91 | 107.58 | 0.00 | - | 2 | 1 | 33.37% |
| SPY250131C00460000 | 2024-06-24 12:21PM EDT | 460.00 | 103.50 | 100.38 | 103.01 | 0.00 | - | 18 | 27 | 32.53% |
| SPY250131C00464000 | 2024-06-17 12:29PM EDT | 464.00 | 97.57 | 96.77 | 99.36 | 0.00 | - | 3 | 4 | 31.85% |
| SPY250131C00465000 | 2024-06-26 1:36PM EDT | 465.00 | 97.23 | 95.87 | 98.45 | 0.00 | - | 1 | 34 | 31.69% |
| SPY250131C00469000 | 2024-05-07 11:11AM EDT | 469.00 | 71.86 | 82.81 | 84.55 | 0.00 | - | - | 1 | 22.33% |
| SPY250131C00470000 | 2024-06-24 12:21PM EDT | 470.00 | 94.52 | 91.40 | 93.92 | 0.00 | - | 18 | 19 | 30.85% |
| SPY250131C00473000 | 2024-06-17 12:17PM EDT | 473.00 | 88.40 | 88.73 | 91.23 | 0.00 | - | - | 1 | 30.36% |
| SPY250131C00475000 | 2024-06-28 12:39PM EDT | 475.00 | 89.00 | 86.96 | 89.44 | +14.46 | +19.40% | 4 | 6 | 30.04% |
| SPY250131C00479000 | 2024-06-04 12:49PM EDT | 479.00 | 68.58 | 83.44 | 85.87 | 0.00 | - | 2 | 1 | 29.39% |
| SPY250131C00480000 | 2024-06-28 12:41PM EDT | 480.00 | 84.24 | 82.56 | 84.98 | -0.76 | -0.89% | 2 | 27 | 29.22% |
| SPY250131C00481000 | 2024-05-15 4:05PM EDT | 481.00 | 70.04 | 79.05 | 81.01 | 0.00 | - | - | 1 | 26.74% |
| SPY250131C00485000 | 2024-06-17 2:11PM EDT | 485.00 | 81.42 | 78.21 | 80.56 | 0.00 | - | 23 | 26 | 28.42% |
| SPY250131C00486000 | 2024-05-16 10:46AM EDT | 486.00 | 67.29 | 74.74 | 76.65 | 0.00 | - | - | 0 | 26.03% |
| SPY250131C00487000 | 2024-06-03 2:07PM EDT | 487.00 | 61.15 | 76.48 | 78.81 | 0.00 | - | 4 | 2 | 28.11% |
| SPY250131C00488000 | 2024-06-24 4:00PM EDT | 488.00 | 75.62 | 75.61 | 77.93 | 0.00 | - | 1 | 3 | 27.94% |
| SPY250131C00490000 | 2024-06-20 1:38PM EDT | 490.00 | 74.46 | 73.89 | 76.20 | 0.00 | - | 3 | 8 | 27.64% |
| SPY250131C00494000 | 2024-06-21 10:59AM EDT | 494.00 | 72.50 | 70.48 | 72.73 | 0.00 | - | 1 | 1 | 27.01% |
| SPY250131C00495000 | 2024-06-18 10:50AM EDT | 495.00 | 72.24 | 69.63 | 71.87 | 0.00 | - | 3 | 31 | 26.86% |
| SPY250131C00496000 | 2024-06-03 2:04PM EDT | 496.00 | 53.74 | 68.79 | 71.01 | 0.00 | - | 4 | 0 | 26.70% |
| SPY250131C00497000 | 2024-05-31 12:36PM EDT | 497.00 | 48.48 | 67.94 | 70.15 | 0.00 | - | 8 | 5 | 26.54% |
| SPY250131C00498000 | 2024-05-31 10:35AM EDT | 498.00 | 48.70 | 67.10 | 69.31 | 0.00 | - | 4 | 4 | 26.40% |
| SPY250131C00499000 | 2024-06-14 12:01PM EDT | 499.00 | 63.59 | 66.27 | 68.45 | 0.00 | - | 1 | 7 | 26.24% |
| SPY250131C00500000 | 2024-06-25 3:28PM EDT | 500.00 | 67.00 | 65.43 | 67.60 | 0.00 | - | 9 | 16 | 26.09% |
| SPY250131C00502000 | 2024-05-28 3:10PM EDT | 502.00 | 52.09 | 65.51 | 67.23 | 0.00 | - | 8 | 6 | 26.68% |
| SPY250131C00503000 | 2024-06-26 10:38AM EDT | 503.00 | 63.79 | 62.93 | 65.06 | 0.00 | - | 4 | 1 | 25.63% |
| SPY250131C00504000 | 2024-06-24 2:19PM EDT | 504.00 | 63.12 | 62.11 | 64.22 | 0.00 | - | 4 | 6 | 25.48% |
| SPY250131C00505000 | 2024-06-21 3:48PM EDT | 505.00 | 62.80 | 61.28 | 63.39 | 0.00 | - | 4 | 14 | 25.33% |
| SPY250131C00506000 | 2024-06-20 12:02PM EDT | 506.00 | 64.16 | 60.46 | 62.55 | 0.00 | - | 1 | 7 | 25.18% |
| SPY250131C00507000 | 2024-05-29 3:44PM EDT | 507.00 | 46.97 | 59.65 | 61.73 | 0.00 | - | 6 | 12 | 25.04% |
| SPY250131C00508000 | 2024-06-28 12:40PM EDT | 508.00 | 60.29 | 58.83 | 60.89 | +10.60 | +21.33% | 4 | 10 | 24.88% |
| SPY250131C00509000 | 2024-06-28 12:40PM EDT | 509.00 | 59.49 | 58.02 | 60.06 | +0.65 | +1.10% | 4 | 5 | 24.73% |
| SPY250131C00510000 | 2024-06-25 3:16PM EDT | 510.00 | 58.59 | 57.21 | 59.24 | 0.00 | - | 2 | 11 | 24.59% |
| SPY250131C00512000 | 2024-06-13 2:53PM EDT | 512.00 | 54.00 | 55.60 | 57.60 | 0.00 | - | 17 | 27 | 24.29% |
| SPY250131C00513000 | 2024-06-24 10:31AM EDT | 513.00 | 57.70 | 54.79 | 56.78 | 0.00 | - | 1 | 2 | 24.14% |
| SPY250131C00514000 | 2024-06-10 11:26AM EDT | 514.00 | 46.35 | 54.00 | 55.97 | 0.00 | - | 10 | 10 | 24.00% |
| SPY250131C00515000 | 2024-06-28 3:39PM EDT | 515.00 | 53.66 | 53.20 | 55.17 | -3.13 | -5.51% | 2 | 5 | 23.86% |
| SPY250131C00516000 | 2024-05-16 11:40AM EDT | 516.00 | 43.80 | 50.14 | 51.67 | 0.00 | - | 1 | 1 | 21.98% |
| SPY250131C00517000 | 2024-06-25 9:45AM EDT | 517.00 | 52.44 | 51.62 | 53.55 | 0.00 | - | 1 | 2 | 23.56% |
| SPY250131C00518000 | 2024-06-12 10:43AM EDT | 518.00 | 49.99 | 50.84 | 52.76 | 0.00 | - | 4 | 6 | 23.42% |
| SPY250131C00519000 | 2024-06-27 10:31AM EDT | 519.00 | 52.36 | 50.05 | 51.95 | 0.00 | - | 2 | 12 | 23.27% |
| SPY250131C00520000 | 2024-06-26 1:56PM EDT | 520.00 | 50.32 | 49.27 | 51.16 | 0.00 | - | 2 | 58 | 23.13% |
| SPY250131C00521000 | 2024-06-18 10:24AM EDT | 521.00 | 50.98 | 48.50 | 50.38 | 0.00 | - | 5 | 9 | 22.99% |
| SPY250131C00522000 | 2024-06-17 10:22AM EDT | 522.00 | 46.40 | 47.73 | 49.58 | 0.00 | - | 10 | 12 | 22.84% |
| SPY250131C00523000 | 2024-06-17 4:03PM EDT | 523.00 | 48.86 | 46.96 | 48.80 | 0.00 | - | 22 | 12 | 22.70% |
| SPY250131C00525000 | 2024-06-26 2:02PM EDT | 525.00 | 46.56 | 45.43 | 47.25 | 0.00 | - | 2 | 23 | 22.43% |
| SPY250131C00526000 | 2024-05-30 9:36AM EDT | 526.00 | 31.51 | 44.67 | 46.47 | 0.00 | - | 1 | 7 | 22.28% |
| SPY250131C00527000 | 2024-06-24 10:04AM EDT | 527.00 | 46.80 | 43.92 | 45.70 | 0.00 | - | 1 | 67 | 22.14% |
| SPY250131C00528000 | 2024-06-26 9:39AM EDT | 528.00 | 43.56 | 43.17 | 44.94 | 0.00 | - | 2 | 2 | 22.00% |
| SPY250131C00529000 | 2024-06-27 10:36AM EDT | 529.00 | 44.77 | 42.43 | 44.18 | 0.00 | - | 2 | 50 | 21.86% |
| SPY250131C00530000 | 2024-06-27 10:08AM EDT | 530.00 | 43.77 | 41.68 | 43.42 | 0.00 | - | 2 | 45 | 21.72% |
| SPY250131C00531000 | 2024-06-27 3:57PM EDT | 531.00 | 42.79 | 40.95 | 42.67 | 0.00 | - | 3 | 70 | 21.59% |
| SPY250131C00533000 | 2024-06-27 2:34PM EDT | 533.00 | 41.06 | 39.47 | 41.17 | 0.00 | - | 1 | 32 | 21.31% |
| SPY250131C00534000 | 2024-06-27 10:36AM EDT | 534.00 | 40.95 | 38.75 | 40.43 | 0.00 | - | 2 | 18 | 21.17% |
| SPY250131C00535000 | 2024-06-27 10:35AM EDT | 535.00 | 40.49 | 38.03 | 39.70 | 0.00 | - | 2 | 13 | 21.04% |
| SPY250131C00536000 | 2024-06-28 12:41PM EDT | 536.00 | 38.54 | 37.31 | 38.96 | +0.37 | +0.97% | 4 | 152 | 20.90% |
| SPY250131C00540000 | 2024-06-28 12:39PM EDT | 540.00 | 35.90 | 34.49 | 36.08 | -0.66 | -1.81% | 4 | 520 | 20.36% |
| SPY250131C00545000 | 2024-06-28 12:42PM EDT | 545.00 | 32.60 | 31.08 | 32.56 | -0.49 | -1.48% | 28 | 517 | 19.68% |
| SPY250131C00550000 | 2024-06-28 12:40PM EDT | 550.00 | 29.00 | 27.81 | 29.24 | +0.10 | +0.35% | 16 | 821 | 19.05% |
| SPY250131C00555000 | 2024-06-28 10:39AM EDT | 555.00 | 27.00 | 24.69 | 26.05 | +1.34 | +5.22% | 8 | 52 | 18.43% |
| SPY250131C00560000 | 2024-06-28 3:04PM EDT | 560.00 | 22.22 | 21.74 | 23.01 | -0.82 | -3.56% | 20 | 207 | 17.82% |
| SPY250131C00565000 | 2024-06-28 11:32AM EDT | 565.00 | 21.20 | 19.40 | 19.66 | +1.44 | +7.29% | 10 | 415 | 16.93% |
| SPY250131C00570000 | 2024-06-28 2:35PM EDT | 570.00 | 17.13 | 16.83 | 17.06 | -0.60 | -3.38% | 77 | 1,190 | 16.40% |
| SPY250131C00575000 | 2024-06-28 11:37AM EDT | 575.00 | 16.00 | 14.45 | 14.67 | +1.00 | +6.67% | 1 | 116 | 15.89% |
| SPY250131C00580000 | 2024-06-28 12:49PM EDT | 580.00 | 12.92 | 12.29 | 12.50 | -0.08 | -0.62% | 51 | 268 | 15.42% |
| SPY250131C00585000 | 2024-06-28 3:38PM EDT | 585.00 | 10.25 | 10.36 | 10.57 | -0.80 | -7.24% | 33 | 53 | 15.00% |
| SPY250131C00590000 | 2024-06-26 1:57PM EDT | 590.00 | 9.25 | 8.65 | 8.85 | 0.00 | - | 2 | 34 | 14.60% |
| SPY250131C00595000 | 2024-06-28 10:58AM EDT | 595.00 | 8.48 | 7.18 | 7.36 | -0.61 | -6.71% | 12 | 3 | 14.25% |
| SPY250131C00600000 | 2024-06-27 2:44PM EDT | 600.00 | 6.21 | 5.91 | 6.08 | 0.00 | - | 9 | 228 | 13.94% |
| SPY250131C00605000 | 2024-06-27 3:57PM EDT | 605.00 | 5.28 | 4.83 | 5.00 | 0.00 | - | 2 | 3 | 13.67% |
| SPY250131C00610000 | 2024-06-28 10:33AM EDT | 610.00 | 5.07 | 3.93 | 4.09 | +0.37 | +7.87% | 2 | 36 | 13.44% |
| SPY250131C00615000 | 2024-06-28 10:39AM EDT | 615.00 | 4.06 | 3.17 | 3.32 | +0.37 | +10.03% | 4 | 30 | 13.23% |
| SPY250131C00620000 | 2024-06-20 3:36PM EDT | 620.00 | 3.49 | 2.55 | 2.69 | 0.00 | - | 3 | 17 | 13.05% |
| SPY250131C00625000 | 2024-06-27 10:03AM EDT | 625.00 | 2.45 | 2.05 | 2.17 | 0.00 | - | 2 | 28 | 12.90% |
| SPY250131C00630000 | 2024-06-25 3:47PM EDT | 630.00 | 2.02 | 1.64 | 1.75 | 0.00 | - | 11 | 19 | 12.78% |
| SPY250131C00640000 | 2024-06-28 1:28PM EDT | 640.00 | 1.19 | 1.05 | 1.14 | -0.10 | -7.75% | 3 | 20 | 12.62% |
| SPY250131C00645000 | 2024-06-27 12:53PM EDT | 645.00 | 1.01 | 0.84 | 0.93 | 0.00 | - | 11 | 228 | 12.59% |
| SPY250131C00650000 | 2024-06-27 10:08AM EDT | 650.00 | 0.83 | 0.68 | 0.76 | 0.00 | - | 33 | 22 | 12.57% |
| SPY250131C00655000 | 2024-06-27 10:36AM EDT | 655.00 | 0.70 | 0.56 | 0.63 | 0.00 | - | 10 | 29 | 12.60% |
| SPY250131C00660000 | 2024-06-27 10:35AM EDT | 660.00 | 0.58 | 0.46 | 0.52 | 0.00 | - | 68 | 40 | 12.62% |
| SPY250131C00665000 | 2024-06-28 9:42AM EDT | 665.00 | 0.48 | 0.38 | 0.44 | +0.01 | +2.13% | 2 | 39 | 12.70% |
| SPY250131C00675000 | 2024-06-28 12:36PM EDT | 675.00 | 0.34 | 0.27 | 0.32 | +0.03 | +9.68% | 6 | 59 | 12.87% |
Opciones de ventapor31 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250131P00340000 | 2024-06-28 12:12PM EDT | 340.00 | 1.02 | 1.00 | 1.06 | -0.18 | -15.00% | 1 | 55 | 31.59% |
| SPY250131P00345000 | 2024-06-28 11:16AM EDT | 345.00 | 1.03 | 1.06 | 1.11 | -0.25 | -19.53% | 2 | 30 | 30.96% |
| SPY250131P00350000 | 2024-06-28 9:53AM EDT | 350.00 | 1.09 | 1.12 | 1.17 | -0.07 | -6.03% | 160 | 662 | 30.38% |
| SPY250131P00360000 | 2024-06-26 10:13AM EDT | 360.00 | 1.33 | 1.24 | 1.30 | 0.00 | - | 2 | 14 | 29.22% |
| SPY250131P00365000 | 2024-06-28 2:26PM EDT | 365.00 | 1.29 | 1.31 | 1.37 | -0.19 | -12.84% | 1 | 51 | 28.65% |
| SPY250131P00370000 | 2024-06-26 11:40AM EDT | 370.00 | 1.49 | 1.38 | 1.44 | 0.00 | - | 4 | 12 | 28.07% |
| SPY250131P00375000 | 2024-06-28 11:12AM EDT | 375.00 | 1.44 | 1.46 | 1.52 | -0.21 | -12.73% | 3 | 11 | 27.51% |
| SPY250131P00380000 | 2024-06-27 9:30AM EDT | 380.00 | 1.63 | 1.54 | 1.60 | 0.00 | - | 2 | 33 | 26.94% |
| SPY250131P00385000 | 2024-06-11 10:46AM EDT | 385.00 | 1.87 | 1.62 | 1.69 | 0.00 | - | - | 2 | 26.39% |
| SPY250131P00390000 | 2024-06-20 2:34PM EDT | 390.00 | 1.94 | 1.71 | 1.78 | 0.00 | - | 10 | 11 | 25.82% |
| SPY250131P00395000 | 2024-06-24 11:11AM EDT | 395.00 | 2.01 | 1.81 | 1.88 | 0.00 | - | 1 | 38 | 25.27% |
| SPY250131P00400000 | 2024-06-26 3:34PM EDT | 400.00 | 2.03 | 1.91 | 1.99 | 0.00 | - | 7 | 42 | 24.73% |
| SPY250131P00405000 | 2024-06-21 12:41PM EDT | 405.00 | 2.31 | 2.03 | 2.10 | 0.00 | - | 20 | 24 | 24.18% |
| SPY250131P00410000 | 2024-06-27 2:34PM EDT | 410.00 | 2.21 | 2.15 | 2.23 | 0.00 | - | 2 | 310 | 23.66% |
| SPY250131P00415000 | 2024-06-06 10:20AM EDT | 415.00 | 2.68 | 2.28 | 2.36 | 0.00 | - | 14 | 21 | 23.12% |
| SPY250131P00420000 | 2024-06-25 1:52PM EDT | 420.00 | 2.67 | 2.42 | 2.51 | 0.00 | - | 1 | 15 | 22.61% |
| SPY250131P00425000 | 2024-06-26 2:02PM EDT | 425.00 | 2.73 | 2.58 | 2.67 | 0.00 | - | 2 | 25 | 22.09% |
| SPY250131P00430000 | 2024-06-28 3:31PM EDT | 430.00 | 2.83 | 2.75 | 2.84 | -0.07 | -2.41% | 9 | 32 | 21.58% |
| SPY250131P00435000 | 2024-06-25 11:26AM EDT | 435.00 | 3.22 | 2.93 | 3.03 | 0.00 | - | 2 | 22 | 21.08% |
| SPY250131P00440000 | 2024-06-27 2:39PM EDT | 440.00 | 3.27 | 3.14 | 3.24 | 0.00 | - | 10 | 24 | 20.58% |
| SPY250131P00445000 | 2024-06-17 1:06PM EDT | 445.00 | 3.62 | 3.36 | 3.47 | 0.00 | - | 1 | 15 | 20.10% |
| SPY250131P00450000 | 2024-06-28 12:54PM EDT | 450.00 | 3.58 | 3.60 | 3.72 | -0.07 | -1.92% | 17 | 49 | 19.61% |
| SPY250131P00455000 | 2024-06-28 10:51AM EDT | 455.00 | 3.68 | 3.87 | 3.99 | -0.29 | -7.30% | 8 | 24 | 19.13% |
| SPY250131P00460000 | 2024-06-24 1:15PM EDT | 460.00 | 4.60 | 4.16 | 4.29 | 0.00 | - | 25 | 41 | 18.65% |
| SPY250131P00461000 | 2024-06-26 3:22PM EDT | 461.00 | 4.45 | 4.23 | 4.35 | 0.00 | - | 1 | 16 | 18.56% |
| SPY250131P00462000 | 2024-06-06 10:22AM EDT | 462.00 | 5.14 | 4.29 | 4.42 | 0.00 | - | 7 | 9 | 18.47% |
| SPY250131P00463000 | 2024-06-21 10:22AM EDT | 463.00 | 4.87 | 4.35 | 4.48 | 0.00 | - | 6 | 23 | 18.36% |
| SPY250131P00464000 | 2024-06-14 10:24AM EDT | 464.00 | 4.96 | 4.42 | 4.55 | 0.00 | - | 1 | 14 | 18.27% |
| SPY250131P00465000 | 2024-06-25 3:18PM EDT | 465.00 | 4.77 | 4.48 | 4.62 | 0.00 | - | 24 | 156 | 18.18% |
| SPY250131P00466000 | 2024-06-06 10:03AM EDT | 466.00 | 5.51 | 4.55 | 4.68 | 0.00 | - | 15 | 18 | 18.08% |
| SPY250131P00467000 | 2024-06-21 11:24AM EDT | 467.00 | 5.16 | 4.62 | 4.75 | 0.00 | - | 2 | 13 | 17.98% |
| SPY250131P00468000 | 2024-06-28 12:53PM EDT | 468.00 | 4.68 | 4.69 | 4.83 | -0.97 | -17.17% | 1 | 19 | 17.90% |
| SPY250131P00469000 | 2024-06-17 10:17AM EDT | 469.00 | 5.30 | 4.77 | 4.90 | 0.00 | - | 11 | 19 | 17.80% |
| SPY250131P00470000 | 2024-06-28 10:02AM EDT | 470.00 | 4.95 | 4.84 | 4.98 | -0.30 | -5.71% | 31 | 54 | 17.71% |
| SPY250131P00471000 | 2024-06-06 10:22AM EDT | 471.00 | 5.94 | 4.91 | 5.05 | 0.00 | - | 18 | 20 | 17.61% |
| SPY250131P00472000 | 2024-06-20 1:05PM EDT | 472.00 | 5.57 | 4.99 | 5.13 | 0.00 | - | 1 | 28 | 17.52% |
| SPY250131P00473000 | 2024-06-11 10:46AM EDT | 473.00 | 6.12 | 5.07 | 5.21 | 0.00 | - | 1 | 31 | 17.43% |
| SPY250131P00474000 | 2024-06-06 10:22AM EDT | 474.00 | 6.26 | 5.15 | 5.29 | 0.00 | - | 14 | 25 | 17.33% |
| SPY250131P00475000 | 2024-06-28 12:50PM EDT | 475.00 | 5.19 | 5.23 | 5.37 | -0.28 | -5.12% | 16 | 275 | 17.24% |
| SPY250131P00476000 | 2024-06-24 1:39PM EDT | 476.00 | 5.82 | 5.31 | 5.46 | 0.00 | - | 2 | 15 | 17.15% |
| SPY250131P00477000 | 2024-06-06 10:03AM EDT | 477.00 | 6.57 | 5.40 | 5.54 | 0.00 | - | 22 | 24 | 17.05% |
| SPY250131P00478000 | 2024-06-12 10:33AM EDT | 478.00 | 5.55 | 5.48 | 5.63 | 0.00 | - | 1 | 28 | 16.96% |
| SPY250131P00479000 | 2024-06-07 9:34AM EDT | 479.00 | 7.03 | 5.57 | 5.72 | 0.00 | - | 1 | 25 | 16.87% |
| SPY250131P00480000 | 2024-06-28 3:48PM EDT | 480.00 | 5.65 | 5.66 | 5.81 | -0.07 | -1.22% | 6 | 74 | 16.78% |
| SPY250131P00481000 | 2024-06-17 3:29PM EDT | 481.00 | 5.82 | 5.75 | 5.90 | 0.00 | - | 1 | 26 | 16.68% |
| SPY250131P00482000 | 2024-06-24 11:11AM EDT | 482.00 | 6.17 | 5.84 | 6.00 | 0.00 | - | 1 | 30 | 16.59% |
| SPY250131P00483000 | 2024-06-06 10:22AM EDT | 483.00 | 7.26 | 5.94 | 6.09 | 0.00 | - | - | 14 | 16.50% |
| SPY250131P00484000 | 2024-06-06 10:22AM EDT | 484.00 | 7.36 | 6.04 | 6.19 | 0.00 | - | - | 16 | 16.41% |
| SPY250131P00485000 | 2024-06-24 12:39PM EDT | 485.00 | 6.41 | 6.14 | 6.29 | 0.00 | - | 5 | 34 | 16.31% |
| SPY250131P00486000 | 2024-06-21 3:57PM EDT | 486.00 | 6.77 | 6.24 | 6.40 | 0.00 | - | 1 | 19 | 16.23% |
| SPY250131P00487000 | 2024-06-28 12:50PM EDT | 487.00 | 6.29 | 6.34 | 6.50 | -0.11 | -1.72% | 1 | 23 | 16.13% |
| SPY250131P00488000 | 2024-06-27 2:00PM EDT | 488.00 | 6.47 | 6.44 | 6.61 | 0.00 | - | 3 | 20 | 16.04% |
| SPY250131P00489000 | 2024-06-21 3:54PM EDT | 489.00 | 7.05 | 6.55 | 6.71 | 0.00 | - | 1 | 39 | 15.94% |
| SPY250131P00490000 | 2024-06-28 2:10PM EDT | 490.00 | 6.82 | 6.66 | 6.82 | -0.30 | -4.21% | 7 | 80 | 15.85% |
| SPY250131P00491000 | 2024-06-27 11:44AM EDT | 491.00 | 7.02 | 6.77 | 6.94 | 0.00 | - | 2 | 24 | 15.77% |
| SPY250131P00492000 | 2024-06-28 12:06PM EDT | 492.00 | 6.69 | 6.89 | 7.05 | -0.24 | -3.46% | 5 | 2 | 15.67% |
| SPY250131P00493000 | 2024-06-18 9:36AM EDT | 493.00 | 7.03 | 7.00 | 7.17 | 0.00 | - | 1 | 2 | 15.58% |
| SPY250131P00494000 | 2024-06-27 12:22PM EDT | 494.00 | 7.17 | 7.12 | 7.29 | 0.00 | - | 4 | 4 | 15.49% |
| SPY250131P00495000 | 2024-06-18 9:43AM EDT | 495.00 | 7.25 | 7.24 | 7.41 | 0.00 | - | 1 | 124 | 15.40% |
| SPY250131P00496000 | 2024-06-20 9:42AM EDT | 496.00 | 7.31 | 7.36 | 7.53 | 0.00 | - | 1 | 12 | 15.30% |
| SPY250131P00497000 | 2024-06-20 9:43AM EDT | 497.00 | 7.42 | 7.49 | 7.66 | 0.00 | - | 1 | 1 | 15.21% |
| SPY250131P00498000 | 2024-06-20 9:39AM EDT | 498.00 | 7.57 | 7.62 | 7.79 | 0.00 | - | - | 1 | 15.12% |
| SPY250131P00499000 | 2024-06-17 3:35PM EDT | 499.00 | 7.75 | 7.75 | 7.92 | 0.00 | - | 2 | 2 | 15.02% |
| SPY250131P00500000 | 2024-06-28 3:31PM EDT | 500.00 | 8.08 | 7.88 | 8.05 | +0.14 | +1.76% | 33 | 274 | 14.93% |
| SPY250131P00501000 | 2024-06-20 9:30AM EDT | 501.00 | 7.96 | 8.02 | 8.19 | 0.00 | - | 1 | 4 | 14.84% |
| SPY250131P00502000 | 2024-06-17 4:06PM EDT | 502.00 | 8.40 | 8.15 | 8.33 | 0.00 | - | 2 | 2 | 14.75% |
| SPY250131P00503000 | 2024-06-17 2:06PM EDT | 503.00 | 8.27 | 8.29 | 8.47 | 0.00 | - | 1 | 0 | 14.65% |
| SPY250131P00504000 | 2024-06-28 2:23PM EDT | 504.00 | 8.38 | 8.43 | 8.61 | -0.30 | -3.46% | 1 | 6 | 14.55% |
| SPY250131P00505000 | 2024-06-28 2:05PM EDT | 505.00 | 8.42 | 8.58 | 8.76 | -0.33 | -3.77% | 2 | 523 | 14.46% |
| SPY250131P00506000 | 2024-06-28 11:09AM EDT | 506.00 | 8.43 | 8.73 | 8.91 | -0.26 | -2.99% | 3 | 73 | 14.37% |
| SPY250131P00507000 | 2024-06-20 10:07AM EDT | 507.00 | 8.84 | 8.89 | 9.06 | 0.00 | - | 1 | 2 | 14.27% |
| SPY250131P00508000 | 2024-06-20 9:33AM EDT | 508.00 | 9.00 | 9.04 | 9.22 | 0.00 | - | 1 | 9 | 14.18% |
| SPY250131P00509000 | 2024-05-24 2:25PM EDT | 509.00 | 12.69 | 9.64 | 9.85 | 0.00 | - | 2 | 2 | 14.44% |
| SPY250131P00510000 | 2024-06-26 10:23AM EDT | 510.00 | 9.71 | 9.36 | 9.54 | 0.00 | - | 15 | 37 | 13.99% |
| SPY250131P00511000 | 2024-06-28 3:38PM EDT | 511.00 | 9.70 | 9.52 | 9.71 | +0.02 | +0.21% | 1 | 5 | 13.90% |
| SPY250131P00512000 | 2024-06-17 4:13PM EDT | 512.00 | 9.84 | 9.69 | 9.87 | 0.00 | - | 3 | 5 | 13.80% |
| SPY250131P00513000 | 2024-06-06 3:57PM EDT | 513.00 | 12.30 | 9.86 | 10.05 | 0.00 | - | 1 | 7 | 13.71% |
| SPY250131P00514000 | 2024-06-18 10:11AM EDT | 514.00 | 10.00 | 10.04 | 10.22 | 0.00 | - | 1 | 53 | 13.61% |
| SPY250131P00515000 | 2024-06-24 1:56PM EDT | 515.00 | 10.11 | 10.21 | 10.41 | -0.74 | -6.82% | 1 | 100 | 13.52% |
| SPY250131P00516000 | 2024-06-07 11:17AM EDT | 516.00 | 13.10 | 10.40 | 10.59 | 0.00 | - | 2 | 1 | 13.42% |
| SPY250131P00517000 | 2024-06-12 11:28AM EDT | 517.00 | 11.05 | 10.58 | 10.78 | 0.00 | - | 1 | 5 | 13.33% |
| SPY250131P00518000 | 2024-05-30 11:05AM EDT | 518.00 | 17.25 | 10.77 | 10.97 | 0.00 | - | 1 | 4 | 13.23% |
| SPY250131P00519000 | 2024-05-09 3:39PM EDT | 519.00 | 19.55 | 13.72 | 14.07 | 0.00 | - | 1 | 1 | 15.10% |
| SPY250131P00520000 | 2024-06-26 2:49PM EDT | 520.00 | 11.36 | 11.16 | 11.36 | 0.00 | - | 4 | 229 | 13.04% |
| SPY250131P00521000 | 2024-06-27 10:50AM EDT | 521.00 | 11.38 | 11.37 | 11.56 | 0.00 | - | 2 | 4 | 12.94% |
| SPY250131P00522000 | 2024-06-06 11:06AM EDT | 522.00 | 14.49 | 11.57 | 11.77 | 0.00 | - | 1 | 10 | 12.84% |
| SPY250131P00523000 | 2024-06-25 2:51PM EDT | 523.00 | 12.28 | 11.78 | 11.98 | 0.00 | - | 2 | 65 | 12.75% |
| SPY250131P00524000 | 2024-06-10 11:31AM EDT | 524.00 | 15.04 | 12.00 | 12.19 | 0.00 | - | 2 | 14 | 12.64% |
| SPY250131P00525000 | 2024-06-27 2:43PM EDT | 525.00 | 12.41 | 12.21 | 12.41 | 0.00 | - | 2 | 111 | 12.55% |
| SPY250131P00526000 | 2024-06-20 12:51PM EDT | 526.00 | 12.86 | 12.43 | 12.63 | 0.00 | - | 4 | 2 | 12.44% |
| SPY250131P00527000 | 2024-06-11 11:28AM EDT | 527.00 | 15.93 | 12.66 | 12.87 | 0.00 | - | 3 | 20 | 12.35% |
| SPY250131P00529000 | 2024-06-24 10:41AM EDT | 529.00 | 13.48 | 13.13 | 13.33 | 0.00 | - | 1 | 7 | 12.15% |
| SPY250131P00530000 | 2024-06-28 10:06AM EDT | 530.00 | 12.30 | 13.37 | 13.57 | -1.85 | -13.07% | 22 | 258 | 12.04% |
| SPY250131P00531000 | 2024-05-30 10:47AM EDT | 531.00 | 21.65 | 13.61 | 13.82 | 0.00 | - | 40 | 90 | 11.94% |
| SPY250131P00532000 | 2024-06-11 9:57AM EDT | 532.00 | 18.55 | 13.87 | 14.07 | 0.00 | - | 2 | 16 | 11.84% |
| SPY250131P00533000 | 2024-06-11 3:29PM EDT | 533.00 | 17.35 | 14.12 | 14.33 | 0.00 | - | 5 | 1,221 | 11.74% |
| SPY250131P00534000 | 2024-06-12 3:02PM EDT | 534.00 | 15.00 | 14.38 | 14.59 | 0.00 | - | 55 | 373 | 11.63% |
| SPY250131P00535000 | 2024-06-26 12:18PM EDT | 535.00 | 14.93 | 14.62 | 14.86 | 0.00 | - | 324 | 410 | 11.53% |
| SPY250131P00536000 | 2024-06-27 9:33AM EDT | 536.00 | 14.88 | 14.89 | 15.14 | 0.00 | - | 2 | 123 | 11.43% |
| SPY250131P00540000 | 2024-06-28 10:17AM EDT | 540.00 | 14.81 | 16.04 | 16.28 | -1.44 | -8.86% | 1 | 185 | 10.99% |
| SPY250131P00545000 | 2024-06-28 3:58PM EDT | 545.00 | 17.93 | 17.61 | 17.87 | +0.43 | +2.46% | 46 | 241 | 10.45% |
| SPY250131P00550000 | 2024-06-28 12:54PM EDT | 550.00 | 19.05 | 19.37 | 19.65 | -0.73 | -3.69% | 12 | 39 | 9.88% |
| SPY250131P00555000 | 2024-06-26 10:23AM EDT | 555.00 | 21.90 | 21.33 | 21.63 | 0.00 | - | 15 | 79 | 9.27% |
| SPY250131P00560000 | 2024-06-28 11:53AM EDT | 560.00 | 22.42 | 22.99 | 24.33 | -1.47 | -6.15% | 2 | 34 | 8.94% |
| SPY250131P00565000 | 2024-06-21 12:07PM EDT | 565.00 | 26.59 | 25.38 | 26.89 | 0.00 | - | 2 | 8 | 8.31% |
| SPY250131P00570000 | 2024-06-27 10:50AM EDT | 570.00 | 29.30 | 28.12 | 29.78 | +0.57 | +1.98% | 2 | 44 | 7.63% |
| SPY250131P00575000 | 2024-06-24 10:34AM EDT | 575.00 | 31.94 | 31.22 | 33.09 | 0.00 | - | 2 | 4 | 6.92% |
| SPY250131P00580000 | 2024-06-21 10:53AM EDT | 580.00 | 36.62 | 34.77 | 36.86 | 0.00 | - | 4 | 816 | 6.16% |
| SPY250131P00585000 | 2024-06-26 10:53AM EDT | 585.00 | 41.08 | 38.98 | 41.26 | 0.00 | - | 10 | 6 | 5.69% |
| SPY250131P00590000 | 2024-06-27 11:18AM EDT | 590.00 | 44.80 | 43.75 | 46.29 | 0.00 | - | 3 | 3 | 6.28% |
| SPY250131P00595000 | 2024-05-29 12:17PM EDT | 595.00 | 69.26 | 47.23 | 49.28 | 0.00 | - | - | 0 | 0.00% |
| SPY250131P00600000 | 2024-06-28 3:31PM EDT | 600.00 | 55.80 | 53.65 | 56.31 | +2.00 | +3.72% | 9 | 5 | 7.36% |
| SPY250131P00610000 | 2024-05-07 11:14AM EDT | 610.00 | 92.06 | 74.71 | 76.73 | 0.00 | - | - | 0 | 19.36% |
| SPY250131P00615000 | 2024-05-28 11:27AM EDT | 615.00 | 85.69 | 67.42 | 69.50 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.