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 comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250321C00180000 | 2024-04-08 10:10AM EDT | 180.00 | 342.72 | 339.20 | 342.00 | 0.00 | - | 1 | 21 | 0.00% |
| SPY250321C00185000 | 2023-03-03 4:56PM EDT | 185.00 | 228.50 | 229.50 | 234.50 | 0.00 | - | 14 | 18 | 0.00% |
| SPY250321C00190000 | 2024-04-04 3:38PM EDT | 190.00 | 328.55 | 325.46 | 328.24 | 0.00 | - | 2 | 18 | 0.00% |
| SPY250321C00195000 | 2024-03-21 3:59PM EDT | 195.00 | 333.94 | 304.61 | 307.89 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250321C00200000 | 2024-06-27 1:31PM EDT | 200.00 | 351.89 | 349.11 | 352.57 | 0.00 | - | 23 | 86 | 79.34% |
| SPY250321C00205000 | 2024-04-25 9:47AM EDT | 205.00 | 300.40 | 328.17 | 331.65 | 0.00 | - | 3 | 27 | 0.00% |
| SPY250321C00210000 | 2024-03-12 2:52PM EDT | 210.00 | 312.66 | 314.01 | 316.63 | 0.00 | - | 1 | 4 | 0.00% |
| SPY250321C00215000 | 2023-08-30 9:32AM EDT | 215.00 | 244.50 | 221.00 | 226.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250321C00220000 | 2024-05-21 12:58PM EDT | 220.00 | 317.82 | 330.55 | 333.88 | 0.00 | - | 1 | 5 | 75.95% |
| SPY250321C00225000 | 2024-01-09 10:30AM EDT | 225.00 | 254.38 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPY250321C00230000 | 2024-06-20 12:47PM EDT | 230.00 | 322.88 | 320.40 | 323.82 | 0.00 | - | 3 | 220 | 72.42% |
| SPY250321C00235000 | 2024-02-16 4:17PM EDT | 235.00 | 273.14 | 282.84 | 285.95 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250321C00240000 | 2024-06-14 9:51AM EDT | 240.00 | 307.70 | 310.84 | 314.26 | 0.00 | - | 5 | 18 | 70.26% |
| SPY250321C00245000 | 2024-02-29 11:15AM EDT | 245.00 | 272.10 | 286.20 | 288.89 | 0.00 | - | 1 | 5 | 0.00% |
| SPY250321C00250000 | 2024-06-20 12:46PM EDT | 250.00 | 303.84 | 301.28 | 304.70 | 0.00 | - | 1 | 85 | 68.13% |
| SPY250321C00255000 | 2024-05-14 10:25AM EDT | 255.00 | 275.00 | 292.37 | 295.41 | 0.00 | - | 1 | 23 | 57.28% |
| SPY250321C00260000 | 2024-06-20 11:19AM EDT | 260.00 | 296.46 | 291.73 | 295.15 | 0.00 | - | 1 | 39 | 66.06% |
| SPY250321C00265000 | 2023-06-30 3:31PM EDT | 265.00 | 192.50 | 204.50 | 209.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPY250321C00270000 | 2024-06-20 2:09PM EDT | 270.00 | 285.52 | 282.19 | 285.60 | 0.00 | - | 6 | 1 | 64.04% |
| SPY250321C00275000 | 2024-05-23 11:58AM EDT | 275.00 | 265.50 | 277.90 | 281.35 | 0.00 | - | 1 | 2 | 63.91% |
| SPY250321C00280000 | 2023-12-07 3:32PM EDT | 280.00 | 190.55 | 198.61 | 202.47 | 0.00 | - | 7 | 11 | 0.00% |
| SPY250321C00285000 | 2024-06-10 1:34PM EDT | 285.00 | 258.31 | 267.88 | 271.30 | 0.00 | - | 6 | 13 | 61.08% |
| SPY250321C00290000 | 2024-05-08 1:01PM EDT | 290.00 | 236.71 | 251.83 | 254.29 | 0.00 | - | 2 | 4 | 25.59% |
| SPY250321C00295000 | 2023-02-01 5:07PM EDT | 295.00 | 144.84 | 133.50 | 138.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250321C00300000 | 2024-06-12 10:44AM EDT | 300.00 | 252.10 | 253.60 | 257.02 | 0.00 | - | 3 | 342 | 58.22% |
| SPY250321C00305000 | 2024-02-15 2:28PM EDT | 305.00 | 209.10 | 217.76 | 220.39 | 0.00 | - | 1 | 14 | 0.00% |
| SPY250321C00310000 | 2024-04-22 11:42AM EDT | 310.00 | 199.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250321C00315000 | 2024-06-03 3:55PM EDT | 315.00 | 222.52 | 239.34 | 242.75 | 0.00 | - | 1 | 12 | 55.42% |
| SPY250321C00320000 | 2024-06-11 10:26AM EDT | 320.00 | 224.30 | 234.58 | 237.99 | 0.00 | - | 2 | 43 | 54.49% |
| SPY250321C00325000 | 2024-06-18 1:58PM EDT | 325.00 | 233.91 | 229.84 | 233.24 | 0.00 | - | 8 | 83 | 53.59% |
| SPY250321C00330000 | 2024-06-18 9:36AM EDT | 330.00 | 228.71 | 225.08 | 228.50 | 0.00 | - | 1 | 11 | 52.68% |
| SPY250321C00335000 | 2024-06-20 3:33PM EDT | 335.00 | 223.35 | 220.45 | 223.75 | 0.00 | - | 6 | 121 | 51.85% |
| SPY250321C00340000 | 2024-06-20 9:43AM EDT | 340.00 | 221.00 | 215.71 | 219.01 | 0.00 | - | 2 | 26 | 50.96% |
| SPY250321C00345000 | 2024-06-10 11:05AM EDT | 345.00 | 200.81 | 210.97 | 214.27 | 0.00 | - | 5 | 31 | 50.07% |
| SPY250321C00350000 | 2024-06-20 10:06AM EDT | 350.00 | 211.50 | 206.13 | 209.54 | 0.00 | - | 6 | 306 | 51.13% |
| SPY250321C00355000 | 2024-06-14 9:41AM EDT | 355.00 | 198.44 | 201.51 | 204.81 | 0.00 | - | 2 | 681 | 50.21% |
| SPY250321C00360000 | 2024-06-18 1:58PM EDT | 360.00 | 200.85 | 196.78 | 200.08 | 0.00 | - | 14 | 35 | 49.30% |
| SPY250321C00365000 | 2024-06-18 12:17PM EDT | 365.00 | 195.05 | 192.05 | 195.35 | 0.00 | - | 2 | 116 | 48.39% |
| SPY250321C00370000 | 2024-06-18 11:58AM EDT | 370.00 | 191.28 | 187.34 | 190.64 | 0.00 | - | 6 | 428 | 47.50% |
| SPY250321C00375000 | 2024-06-18 12:17PM EDT | 375.00 | 185.66 | 182.63 | 185.93 | 0.00 | - | 2 | 392 | 46.61% |
| SPY250321C00380000 | 2024-06-20 12:47PM EDT | 380.00 | 180.88 | 177.92 | 181.22 | 0.00 | - | 2 | 1,141 | 45.73% |
| SPY250321C00385000 | 2024-05-08 3:13PM EDT | 385.00 | 148.30 | 162.23 | 164.46 | 0.00 | - | 4 | 633 | 30.73% |
| SPY250321C00390000 | 2024-06-28 3:18PM EDT | 390.00 | 170.10 | 168.53 | 171.79 | +0.40 | +0.24% | 6 | 67 | 43.95% |
| SPY250321C00395000 | 2024-06-20 3:34PM EDT | 395.00 | 166.91 | 163.85 | 167.11 | 0.00 | - | 31 | 112 | 43.09% |
| SPY250321C00400000 | 2024-06-21 2:02PM EDT | 400.00 | 160.64 | 159.20 | 162.43 | 0.00 | - | 3 | 498 | 42.23% |
| SPY250321C00405000 | 2024-06-24 9:30AM EDT | 405.00 | 156.25 | 154.55 | 157.75 | 0.00 | - | 1 | 31 | 41.37% |
| SPY250321C00410000 | 2024-06-20 4:04PM EDT | 410.00 | 152.54 | 149.92 | 153.07 | 0.00 | - | 1 | 199 | 40.51% |
| SPY250321C00415000 | 2024-06-18 1:06PM EDT | 415.00 | 147.29 | 145.30 | 148.41 | 0.00 | - | 2 | 88 | 39.67% |
| SPY250321C00420000 | 2024-06-21 2:17PM EDT | 420.00 | 142.67 | 140.69 | 143.75 | 0.00 | - | 1 | 405 | 38.82% |
| SPY250321C00425000 | 2024-06-25 3:54PM EDT | 425.00 | 137.69 | 136.10 | 139.12 | 0.00 | - | 2 | 3,332 | 38.00% |
| SPY250321C00430000 | 2024-06-20 3:58PM EDT | 430.00 | 133.18 | 131.52 | 134.50 | 0.00 | - | 1 | 836 | 37.17% |
| SPY250321C00435000 | 2024-06-27 2:14PM EDT | 435.00 | 128.76 | 126.96 | 129.89 | 0.00 | - | 1 | 447 | 36.35% |
| SPY250321C00440000 | 2024-06-28 11:11AM EDT | 440.00 | 126.39 | 122.42 | 125.30 | +1.64 | +1.31% | 2 | 773 | 35.54% |
| SPY250321C00445000 | 2024-06-28 11:13AM EDT | 445.00 | 121.90 | 117.90 | 120.73 | +3.36 | +2.83% | 1 | 581 | 34.74% |
| SPY250321C00450000 | 2024-06-26 2:08PM EDT | 450.00 | 114.90 | 113.41 | 116.18 | 0.00 | - | 6 | 673 | 33.95% |
| SPY250321C00455000 | 2024-06-17 3:38PM EDT | 455.00 | 111.50 | 108.94 | 111.66 | 0.00 | - | 3 | 706 | 33.17% |
| SPY250321C00460000 | 2024-06-27 9:46AM EDT | 460.00 | 108.98 | 104.49 | 107.17 | +0.98 | +0.91% | 1 | 356 | 32.40% |
| SPY250321C00465000 | 2024-06-24 4:07PM EDT | 465.00 | 100.28 | 100.08 | 102.70 | 0.00 | - | 24 | 390 | 31.63% |
| SPY250321C00470000 | 2024-06-28 10:45AM EDT | 470.00 | 100.94 | 95.70 | 98.26 | +3.70 | +3.81% | 1 | 664 | 30.88% |
| SPY250321C00475000 | 2024-06-27 9:58AM EDT | 475.00 | 93.79 | 91.36 | 93.86 | 0.00 | - | 3 | 747 | 30.13% |
| SPY250321C00480000 | 2024-06-28 12:22PM EDT | 480.00 | 89.68 | 87.06 | 89.50 | +1.31 | +1.48% | 6 | 1,059 | 29.40% |
| SPY250321C00485000 | 2024-06-24 4:12PM EDT | 485.00 | 83.04 | 82.80 | 85.18 | 0.00 | - | 1 | 543 | 28.68% |
| SPY250321C00490000 | 2024-06-28 10:46AM EDT | 490.00 | 82.59 | 78.58 | 80.90 | +1.86 | +2.30% | 2 | 2,059 | 27.96% |
| SPY250321C00495000 | 2024-06-27 11:48AM EDT | 495.00 | 75.90 | 74.41 | 76.66 | 0.00 | - | 2 | 1,237 | 27.25% |
| SPY250321C00500000 | 2024-06-28 3:12PM EDT | 500.00 | 71.20 | 70.30 | 72.48 | -0.55 | -0.77% | 82 | 1,278 | 26.55% |
| SPY250321C00505000 | 2024-06-28 10:29AM EDT | 505.00 | 71.40 | 66.24 | 68.35 | +3.64 | +5.37% | 1 | 1,022 | 25.86% |
| SPY250321C00510000 | 2024-06-27 3:45PM EDT | 510.00 | 63.34 | 62.24 | 64.29 | 0.00 | - | 4 | 1,940 | 25.19% |
| SPY250321C00515000 | 2024-06-28 12:20PM EDT | 515.00 | 60.43 | 58.31 | 60.28 | -0.01 | -0.02% | 7 | 2,858 | 24.51% |
| SPY250321C00520000 | 2024-06-28 3:32PM EDT | 520.00 | 54.39 | 54.44 | 56.34 | -2.17 | -3.84% | 412 | 1,476 | 23.85% |
| SPY250321C00525000 | 2024-06-28 12:21PM EDT | 525.00 | 52.55 | 50.65 | 52.47 | -0.79 | -1.48% | 9 | 1,724 | 23.19% |
| SPY250321C00530000 | 2024-06-27 11:48AM EDT | 530.00 | 48.26 | 46.94 | 48.69 | 0.00 | - | 2 | 5,854 | 22.54% |
| SPY250321C00535000 | 2024-06-28 3:57PM EDT | 535.00 | 43.70 | 43.44 | 44.99 | -0.64 | -1.44% | 17 | 4,258 | 21.90% |
| SPY250321C00540000 | 2024-06-28 12:22PM EDT | 540.00 | 41.71 | 40.50 | 40.72 | +1.02 | +2.51% | 104 | 6,734 | 20.91% |
| SPY250321C00545000 | 2024-06-28 3:55PM EDT | 545.00 | 36.86 | 37.07 | 37.26 | -0.94 | -2.49% | 28 | 7,501 | 20.31% |
| SPY250321C00550000 | 2024-06-28 2:27PM EDT | 550.00 | 33.08 | 33.71 | 33.92 | -1.53 | -4.42% | 492 | 6,358 | 19.73% |
| SPY250321C00555000 | 2024-06-28 1:07PM EDT | 555.00 | 31.55 | 30.49 | 30.71 | 0.00 | - | 6 | 2,773 | 19.16% |
| SPY250321C00560000 | 2024-06-28 3:00PM EDT | 560.00 | 27.52 | 27.42 | 27.62 | -0.93 | -3.27% | 8 | 4,624 | 18.60% |
| SPY250321C00565000 | 2024-06-28 2:53PM EDT | 565.00 | 24.67 | 24.49 | 24.69 | -0.74 | -2.91% | 14 | 5,553 | 18.05% |
| SPY250321C00570000 | 2024-06-28 3:01PM EDT | 570.00 | 21.78 | 21.76 | 21.89 | -0.92 | -4.05% | 29 | 4,867 | 17.51% |
| SPY250321C00575000 | 2024-06-28 3:04PM EDT | 575.00 | 19.15 | 19.19 | 19.30 | -0.94 | -4.68% | 7 | 7,622 | 17.01% |
| SPY250321C00580000 | 2024-06-28 11:22AM EDT | 580.00 | 18.30 | 16.80 | 16.91 | +0.65 | +3.68% | 1 | 5,045 | 16.54% |
| SPY250321C00585000 | 2024-06-28 3:26PM EDT | 585.00 | 14.57 | 14.60 | 14.71 | -0.46 | -3.06% | 320 | 5,371 | 16.09% |
| SPY250321C00590000 | 2024-06-28 12:48PM EDT | 590.00 | 13.21 | 12.61 | 12.71 | +0.15 | +1.15% | 2 | 4,052 | 15.67% |
| SPY250321C00595000 | 2024-06-24 3:23PM EDT | 595.00 | 12.08 | 10.82 | 10.91 | +0.41 | +3.51% | 1 | 1,316 | 15.29% |
| SPY250321C00600000 | 2024-06-28 2:41PM EDT | 600.00 | 9.10 | 9.22 | 9.31 | -0.40 | -4.21% | 25 | 4,530 | 14.94% |
| SPY250321C00605000 | 2024-06-28 1:32PM EDT | 605.00 | 8.25 | 7.81 | 7.90 | -0.01 | -0.12% | 6 | 716 | 14.62% |
| SPY250321C00610000 | 2024-06-28 10:01AM EDT | 610.00 | 7.58 | 6.59 | 6.67 | +0.18 | +2.43% | 200 | 1,664 | 14.33% |
| SPY250321C00615000 | 2024-06-26 3:18PM EDT | 615.00 | 5.91 | 5.52 | 5.60 | 0.00 | - | 1 | 1,439 | 14.08% |
| SPY250321C00620000 | 2024-06-28 3:08PM EDT | 620.00 | 4.60 | 4.61 | 4.67 | -0.72 | -13.53% | 3 | 2,371 | 13.83% |
| SPY250321C00625000 | 2024-06-27 2:22PM EDT | 625.00 | 4.56 | 3.83 | 3.88 | +0.49 | +12.04% | 1 | 2,813 | 13.62% |
| SPY250321C00630000 | 2024-06-27 2:23PM EDT | 630.00 | 3.37 | 3.17 | 3.22 | 0.00 | - | 66 | 3,634 | 13.44% |
| SPY250321C00635000 | 2024-06-25 11:23AM EDT | 635.00 | 3.07 | 2.61 | 2.66 | 0.00 | - | 1 | 4,588 | 13.28% |
| SPY250321C00640000 | 2024-06-28 3:59PM EDT | 640.00 | 2.10 | 2.14 | 2.19 | -0.25 | -10.64% | 7 | 193 | 13.13% |
| SPY250321C00645000 | 2024-06-26 10:52AM EDT | 645.00 | 2.02 | 1.76 | 1.80 | 0.00 | - | 1 | 446 | 13.01% |
| SPY250321C00650000 | 2024-06-28 10:47AM EDT | 650.00 | 1.83 | 1.44 | 1.48 | +0.16 | +9.58% | 1 | 1,270 | 12.90% |
| SPY250321C00655000 | 2024-06-25 3:41PM EDT | 655.00 | 1.45 | 1.19 | 1.22 | 0.00 | - | 13 | 2,164 | 12.83% |
| SPY250321C00660000 | 2024-06-27 3:54PM EDT | 660.00 | 1.08 | 0.98 | 1.01 | 0.00 | - | 12 | 4,707 | 12.78% |
| SPY250321C00665000 | 2024-06-25 3:26PM EDT | 665.00 | 1.01 | 0.81 | 0.84 | 0.00 | - | 4 | 182 | 12.75% |
| SPY250321C00670000 | 2024-06-25 3:46PM EDT | 670.00 | 0.84 | 0.67 | 0.70 | 0.00 | - | 5 | 4,982 | 12.73% |
| SPY250321C00675000 | 2024-06-20 3:43PM EDT | 675.00 | 0.86 | 0.56 | 0.59 | 0.00 | - | 2 | 5,617 | 12.74% |
| SPY250321C00680000 | 2024-06-24 9:56AM EDT | 680.00 | 0.56 | 0.48 | 0.50 | -0.11 | -16.42% | 2 | 562 | 12.76% |
| SPY250321C00685000 | 2024-06-27 2:57PM EDT | 685.00 | 0.45 | 0.40 | 0.43 | 0.00 | - | 7 | 337 | 12.82% |
| SPY250321C00690000 | 2024-06-26 12:23PM EDT | 690.00 | 0.42 | 0.35 | 0.37 | 0.00 | - | 2 | 328 | 12.88% |
| SPY250321C00695000 | 2024-06-21 1:16PM EDT | 695.00 | 0.42 | 0.30 | 0.32 | 0.00 | - | 44 | 1,124 | 12.94% |
| SPY250321C00700000 | 2024-06-28 1:18PM EDT | 700.00 | 0.29 | 0.26 | 0.28 | -0.03 | -9.38% | 5 | 4,900 | 13.03% |
| SPY250321C00705000 | 2024-06-17 12:55PM EDT | 705.00 | 0.32 | 0.23 | 0.25 | 0.00 | - | 2 | 152 | 13.15% |
| SPY250321C00710000 | 2024-06-28 3:07PM EDT | 710.00 | 0.21 | 0.20 | 0.22 | -0.04 | -16.00% | 1 | 328 | 13.23% |
| SPY250321C00715000 | 2024-04-10 1:08PM EDT | 715.00 | 0.33 | 0.14 | 0.19 | 0.00 | - | 2 | 35 | 13.29% |
| SPY250321C00720000 | 2024-06-24 1:47PM EDT | 720.00 | 0.20 | 0.16 | 0.18 | 0.00 | - | 4 | 70 | 13.50% |
| SPY250321C00725000 | 2024-06-26 11:43AM EDT | 725.00 | 0.17 | 0.14 | 0.16 | 0.00 | - | 1 | 41 | 13.60% |
| SPY250321C00730000 | 2024-06-25 9:33AM EDT | 730.00 | 0.17 | 0.13 | 0.15 | 0.00 | - | 5 | 27 | 13.77% |
| SPY250321C00735000 | 2024-06-12 12:40PM EDT | 735.00 | 0.15 | 0.12 | 0.14 | 0.00 | - | 2 | 16 | 13.94% |
| SPY250321C00740000 | 2024-06-28 1:05PM EDT | 740.00 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 11 | 28 | 14.11% |
| SPY250321C00745000 | 2024-06-21 11:40AM EDT | 745.00 | 0.13 | 0.10 | 0.12 | 0.00 | - | 1 | 258 | 14.26% |
| SPY250321C00750000 | 2024-06-28 2:06PM EDT | 750.00 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 2 | 53 | 14.38% |
| SPY250321C00755000 | 2024-06-27 2:28PM EDT | 755.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 4 | 263 | 14.50% |
| SPY250321C00760000 | 2024-06-27 4:07PM EDT | 760.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 1 | 285 | 14.75% |
| SPY250321C00765000 | 2024-06-24 3:36PM EDT | 765.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 1 | 46 | 14.84% |
| SPY250321C00770000 | 2024-06-24 11:37AM EDT | 770.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 110 | 445 | 14.89% |
| SPY250321C00775000 | 2024-06-20 10:03AM EDT | 775.00 | 0.11 | 0.06 | 0.08 | 0.00 | - | 1 | 14 | 15.14% |
| SPY250321C00785000 | 2024-06-28 3:32PM EDT | 785.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 1 | 8 | 15.43% |
| SPY250321C00790000 | 2024-06-24 10:14AM EDT | 790.00 | 0.09 | 0.04 | 0.06 | 0.00 | - | 2 | 4 | 15.43% |
| SPY250321C00795000 | 2024-06-21 12:05PM EDT | 795.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 5 | 165 | 15.67% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250321P00180000 | 2024-06-26 2:26PM EDT | 180.00 | 0.23 | 0.22 | 0.23 | +0.01 | +4.55% | 2 | 3,037 | 50.73% |
| SPY250321P00185000 | 2024-06-12 10:18AM EDT | 185.00 | 0.24 | 0.23 | 0.25 | 0.00 | - | 5 | 72 | 50.15% |
| SPY250321P00190000 | 2024-05-16 3:33PM EDT | 190.00 | 0.32 | 0.26 | 0.29 | 0.00 | - | 253 | 272 | 49.81% |
| SPY250321P00195000 | 2024-06-24 9:56AM EDT | 195.00 | 0.30 | 0.27 | 0.28 | 0.00 | - | 1 | 56 | 48.44% |
| SPY250321P00200000 | 2024-06-28 3:23PM EDT | 200.00 | 0.30 | 0.29 | 0.30 | -0.01 | -3.23% | 15 | 2,609 | 47.68% |
| SPY250321P00205000 | 2024-06-20 12:23PM EDT | 205.00 | 0.36 | 0.31 | 0.33 | 0.00 | - | 50 | 86 | 47.12% |
| SPY250321P00210000 | 2024-06-28 2:08PM EDT | 210.00 | 0.34 | 0.33 | 0.35 | +0.01 | +3.03% | 57 | 4,544 | 46.34% |
| SPY250321P00215000 | 2024-06-18 1:37PM EDT | 215.00 | 0.35 | 0.35 | 0.37 | -0.04 | -10.26% | 1 | 407 | 45.56% |
| SPY250321P00220000 | 2024-06-24 1:47PM EDT | 220.00 | 0.38 | 0.38 | 0.39 | -0.05 | -11.63% | 1 | 112 | 44.80% |
| SPY250321P00225000 | 2024-05-24 10:47AM EDT | 225.00 | 0.51 | 0.46 | 0.49 | 0.00 | - | 2 | 56 | 45.04% |
| SPY250321P00230000 | 2024-06-07 1:07PM EDT | 230.00 | 0.44 | 0.43 | 0.44 | 0.00 | - | 1 | 127 | 43.41% |
| SPY250321P00235000 | 2024-06-07 3:38PM EDT | 235.00 | 0.48 | 0.45 | 0.47 | 0.00 | - | 18 | 161 | 42.75% |
| SPY250321P00240000 | 2024-06-27 1:37PM EDT | 240.00 | 0.48 | 0.48 | 0.50 | 0.00 | - | 10 | 371 | 42.09% |
| SPY250321P00245000 | 2024-06-21 9:31AM EDT | 245.00 | 0.61 | 0.51 | 0.53 | 0.00 | - | 1 | 734 | 41.43% |
| SPY250321P00250000 | 2024-06-28 12:16PM EDT | 250.00 | 0.53 | 0.54 | 0.56 | 0.00 | - | 15 | 1,455 | 40.77% |
| SPY250321P00255000 | 2024-06-21 11:01AM EDT | 255.00 | 0.67 | 0.57 | 0.59 | 0.00 | - | 1 | 1,163 | 40.09% |
| SPY250321P00260000 | 2024-06-25 1:34PM EDT | 260.00 | 0.66 | 0.61 | 0.62 | 0.00 | - | 1 | 2,627 | 39.43% |
| SPY250321P00265000 | 2024-06-28 4:10PM EDT | 265.00 | 0.64 | 0.64 | 0.65 | -0.02 | -3.03% | 350 | 1,830 | 38.75% |
| SPY250321P00270000 | 2024-06-27 10:39AM EDT | 270.00 | 0.68 | 0.68 | 0.70 | 0.00 | - | 200 | 2,945 | 38.22% |
| SPY250321P00275000 | 2024-06-13 12:00PM EDT | 275.00 | 0.76 | 0.72 | 0.74 | 0.00 | - | 2 | 70 | 37.61% |
| SPY250321P00280000 | 2024-06-25 3:47PM EDT | 280.00 | 0.79 | 0.76 | 0.78 | 0.00 | - | 2 | 1,272 | 37.00% |
| SPY250321P00285000 | 2024-06-28 1:28PM EDT | 285.00 | 0.78 | 0.80 | 0.82 | -0.16 | -17.02% | 1 | 955 | 36.38% |
| SPY250321P00290000 | 2024-06-27 10:38AM EDT | 290.00 | 0.86 | 0.85 | 0.87 | 0.00 | - | 120 | 2,317 | 35.80% |
| SPY250321P00295000 | 2024-06-24 1:04PM EDT | 295.00 | 0.99 | 0.89 | 0.91 | 0.00 | - | 1 | 2,232 | 35.17% |
| SPY250321P00300000 | 2024-06-27 3:54PM EDT | 300.00 | 0.96 | 0.94 | 0.96 | 0.00 | - | 2 | 2,396 | 34.60% |
| SPY250321P00305000 | 2024-06-26 11:13AM EDT | 305.00 | 1.05 | 0.99 | 1.01 | 0.00 | - | 1 | 275 | 34.01% |
| SPY250321P00310000 | 2024-06-26 11:11AM EDT | 310.00 | 1.10 | 1.04 | 1.07 | 0.00 | - | 169 | 250 | 33.46% |
| SPY250321P00315000 | 2024-06-28 12:32PM EDT | 315.00 | 1.07 | 1.10 | 1.12 | -0.17 | -13.71% | 3 | 141 | 32.86% |
| SPY250321P00320000 | 2024-06-28 10:17AM EDT | 320.00 | 1.11 | 1.16 | 1.18 | -0.09 | -7.50% | 200 | 2,507 | 32.30% |
| SPY250321P00325000 | 2024-06-28 2:09PM EDT | 325.00 | 1.19 | 1.22 | 1.24 | -0.05 | -4.03% | 1 | 213 | 31.73% |
| SPY250321P00330000 | 2024-06-28 1:04PM EDT | 330.00 | 1.25 | 1.28 | 1.30 | -0.06 | -4.58% | 38 | 688 | 31.16% |
| SPY250321P00335000 | 2024-06-28 9:44AM EDT | 335.00 | 1.32 | 1.34 | 1.37 | -0.17 | -11.41% | 1 | 2,407 | 30.62% |
| SPY250321P00340000 | 2024-06-28 9:30AM EDT | 340.00 | 1.40 | 1.41 | 1.43 | -0.08 | -5.41% | 1 | 2,120 | 30.03% |
| SPY250321P00345000 | 2024-06-28 10:46AM EDT | 345.00 | 1.42 | 1.48 | 1.51 | -0.12 | -7.79% | 1 | 274 | 29.51% |
| SPY250321P00350000 | 2024-06-28 3:19PM EDT | 350.00 | 1.55 | 1.56 | 1.58 | -0.05 | -3.13% | 73 | 1,381 | 28.94% |
| SPY250321P00355000 | 2024-06-24 9:43AM EDT | 355.00 | 1.85 | 1.64 | 1.66 | 0.00 | - | 20 | 930 | 28.39% |
| SPY250321P00360000 | 2024-06-27 2:00PM EDT | 360.00 | 1.73 | 1.72 | 1.75 | 0.00 | - | 2 | 2,083 | 27.88% |
| SPY250321P00365000 | 2024-06-27 1:40PM EDT | 365.00 | 1.81 | 1.81 | 1.83 | 0.00 | - | 1 | 724 | 27.31% |
| SPY250321P00370000 | 2024-06-28 11:11AM EDT | 370.00 | 1.86 | 1.90 | 1.93 | -0.19 | -9.27% | 3 | 1,251 | 26.80% |
| SPY250321P00375000 | 2024-06-28 10:08AM EDT | 375.00 | 1.93 | 2.00 | 2.03 | -0.16 | -7.66% | 3 | 763 | 26.28% |
| SPY250321P00380000 | 2024-06-28 3:43PM EDT | 380.00 | 2.10 | 2.11 | 2.13 | -0.11 | -4.98% | 1,048 | 1,374 | 25.75% |
| SPY250321P00385000 | 2024-06-28 2:47PM EDT | 385.00 | 2.22 | 2.22 | 2.25 | -0.02 | -0.89% | 23 | 722 | 25.25% |
| SPY250321P00390000 | 2024-06-28 2:47PM EDT | 390.00 | 2.34 | 2.34 | 2.37 | -0.09 | -3.70% | 33 | 3,569 | 24.74% |
| SPY250321P00395000 | 2024-06-27 12:11PM EDT | 395.00 | 2.45 | 2.47 | 2.50 | -0.06 | -2.39% | 3 | 1,428 | 24.23% |
| SPY250321P00400000 | 2024-06-28 2:26PM EDT | 400.00 | 2.56 | 2.61 | 2.64 | -0.08 | -3.03% | 27 | 3,114 | 23.74% |
| SPY250321P00405000 | 2024-06-28 3:43PM EDT | 405.00 | 2.75 | 2.75 | 2.79 | -0.06 | -2.14% | 5 | 9,938 | 23.25% |
| SPY250321P00410000 | 2024-06-28 10:06AM EDT | 410.00 | 2.79 | 2.91 | 2.95 | -0.38 | -11.99% | 3 | 976 | 22.76% |
| SPY250321P00415000 | 2024-06-28 10:27AM EDT | 415.00 | 2.93 | 3.09 | 3.12 | -0.19 | -6.09% | 2 | 1,371 | 22.28% |
| SPY250321P00420000 | 2024-06-28 4:05PM EDT | 420.00 | 3.29 | 3.27 | 3.31 | -0.13 | -3.80% | 13 | 3,610 | 21.81% |
| SPY250321P00425000 | 2024-06-28 3:02PM EDT | 425.00 | 3.48 | 3.47 | 3.51 | +0.01 | +0.29% | 10 | 3,779 | 21.34% |
| SPY250321P00430000 | 2024-06-28 10:24AM EDT | 430.00 | 3.61 | 3.69 | 3.73 | -0.11 | -2.96% | 9 | 3,122 | 20.87% |
| SPY250321P00435000 | 2024-06-28 11:10AM EDT | 435.00 | 3.82 | 3.93 | 3.97 | -0.24 | -5.91% | 4 | 1,699 | 20.42% |
| SPY250321P00440000 | 2024-06-28 1:21PM EDT | 440.00 | 4.07 | 4.19 | 4.23 | -0.10 | -2.40% | 11 | 2,464 | 19.97% |
| SPY250321P00445000 | 2024-06-28 10:50AM EDT | 445.00 | 4.20 | 4.47 | 4.51 | -0.28 | -6.25% | 2 | 962 | 19.52% |
| SPY250321P00450000 | 2024-06-28 12:53PM EDT | 450.00 | 4.71 | 4.77 | 4.81 | +0.02 | +0.43% | 31 | 3,997 | 19.07% |
| SPY250321P00455000 | 2024-06-28 11:14AM EDT | 455.00 | 5.09 | 5.10 | 5.14 | -0.17 | -3.23% | 6 | 1,703 | 18.63% |
| SPY250321P00460000 | 2024-06-28 4:03PM EDT | 460.00 | 5.52 | 5.46 | 5.50 | +0.10 | +1.85% | 16 | 3,017 | 18.19% |
| SPY250321P00465000 | 2024-06-28 11:55AM EDT | 465.00 | 5.64 | 5.85 | 5.90 | -0.16 | -2.76% | 27 | 3,599 | 17.77% |
| SPY250321P00470000 | 2024-06-28 1:54PM EDT | 470.00 | 6.14 | 6.27 | 6.33 | -0.22 | -3.46% | 87 | 8,262 | 17.34% |
| SPY250321P00475000 | 2024-06-28 1:05PM EDT | 475.00 | 6.62 | 6.74 | 6.80 | -0.07 | -1.05% | 59 | 7,654 | 16.91% |
| SPY250321P00480000 | 2024-06-28 3:27PM EDT | 480.00 | 7.25 | 7.24 | 7.30 | -0.06 | -0.82% | 260 | 7,169 | 16.48% |
| SPY250321P00485000 | 2024-06-28 11:56AM EDT | 485.00 | 7.48 | 7.80 | 7.86 | -0.27 | -3.48% | 58 | 2,291 | 16.06% |
| SPY250321P00490000 | 2024-06-28 4:12PM EDT | 490.00 | 8.40 | 8.40 | 8.46 | +0.02 | +0.24% | 15 | 3,230 | 15.63% |
| SPY250321P00495000 | 2024-06-28 11:56AM EDT | 495.00 | 8.67 | 9.05 | 9.12 | -0.41 | -4.52% | 48 | 1,757 | 15.20% |
| SPY250321P00500000 | 2024-06-28 4:12PM EDT | 500.00 | 9.75 | 9.76 | 9.84 | +0.01 | +0.10% | 527 | 11,728 | 14.78% |
| SPY250321P00505000 | 2024-06-28 3:53PM EDT | 505.00 | 10.56 | 10.54 | 10.62 | -0.23 | -2.13% | 6 | 4,375 | 14.35% |
| SPY250321P00510000 | 2024-06-28 3:53PM EDT | 510.00 | 11.41 | 11.38 | 11.46 | +0.11 | +0.97% | 30 | 4,007 | 13.90% |
| SPY250321P00515000 | 2024-06-28 3:35PM EDT | 515.00 | 12.53 | 12.30 | 12.39 | +0.34 | +2.79% | 4 | 7,181 | 13.46% |
| SPY250321P00520000 | 2024-06-28 3:42PM EDT | 520.00 | 13.36 | 13.31 | 13.40 | +0.06 | +0.45% | 5 | 24,890 | 13.02% |
| SPY250321P00525000 | 2024-06-28 1:03PM EDT | 525.00 | 14.14 | 14.40 | 14.50 | +0.10 | +0.71% | 2,502 | 3,828 | 12.56% |
| SPY250321P00530000 | 2024-06-28 10:36AM EDT | 530.00 | 14.45 | 15.59 | 15.69 | -1.02 | -6.59% | 1 | 4,438 | 12.08% |
| SPY250321P00535000 | 2024-06-28 12:21PM EDT | 535.00 | 16.57 | 16.91 | 16.99 | -0.17 | -1.02% | 20 | 2,993 | 11.60% |
| SPY250321P00540000 | 2024-06-28 3:31PM EDT | 540.00 | 18.50 | 18.32 | 18.43 | +0.43 | +2.38% | 50 | 10,415 | 11.10% |
| SPY250321P00545000 | 2024-06-28 1:36PM EDT | 545.00 | 19.50 | 19.89 | 20.00 | -0.24 | -1.22% | 124 | 6,756 | 10.59% |
| SPY250321P00550000 | 2024-06-28 3:13PM EDT | 550.00 | 21.70 | 21.61 | 21.74 | +0.29 | +1.35% | 485 | 6,846 | 10.06% |
| SPY250321P00555000 | 2024-06-28 2:20PM EDT | 555.00 | 23.80 | 23.52 | 23.67 | +0.42 | +1.80% | 38 | 1,967 | 9.51% |
| SPY250321P00560000 | 2024-06-28 3:31PM EDT | 560.00 | 25.55 | 25.63 | 25.76 | +0.28 | +1.11% | 29 | 8,812 | 8.90% |
| SPY250321P00565000 | 2024-06-27 11:37AM EDT | 565.00 | 28.30 | 27.42 | 28.75 | 0.00 | - | 12 | 280 | 8.65% |
| SPY250321P00570000 | 2024-06-28 11:17AM EDT | 570.00 | 29.23 | 30.01 | 31.45 | -1.16 | -3.82% | 2 | 29 | 8.04% |
| SPY250321P00575000 | 2024-06-28 3:35PM EDT | 575.00 | 34.61 | 32.85 | 34.49 | +1.41 | +4.25% | 2 | 93 | 7.40% |
| SPY250321P00580000 | 2024-06-28 11:24AM EDT | 580.00 | 34.65 | 36.06 | 37.91 | -1.69 | -4.65% | 2 | 334 | 6.72% |
| SPY250321P00585000 | 2024-06-27 1:07PM EDT | 585.00 | 40.03 | 39.64 | 41.80 | 0.00 | - | 110 | 54 | 6.03% |
| SPY250321P00590000 | 2024-06-27 1:03PM EDT | 590.00 | 43.91 | 43.98 | 46.29 | 0.00 | - | 2 | 5 | 5.69% |
| SPY250321P00600000 | 2024-06-28 11:17AM EDT | 600.00 | 52.50 | 53.66 | 56.36 | +0.24 | +0.46% | 2 | 1 | 6.77% |
| SPY250321P00605000 | 2024-05-01 3:39PM EDT | 605.00 | 101.90 | 76.51 | 78.63 | 0.00 | - | 1 | 0 | 21.18% |
| SPY250321P00610000 | 2024-03-25 9:44AM EDT | 610.00 | 90.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321P00615000 | 2024-03-26 2:54PM EDT | 615.00 | 93.97 | 106.13 | 108.48 | 0.00 | - | 560 | 0 | 34.25% |
| SPY250321P00630000 | 2024-05-30 1:21PM EDT | 630.00 | 105.15 | 83.66 | 86.43 | 0.00 | - | 2 | 0 | 9.57% |
| SPY250321P00645000 | 2024-06-28 4:12PM EDT | 645.00 | 99.58 | 98.55 | 101.47 | +0.01 | +0.01% | 30 | 25 | 10.90% |
| SPY250321P00650000 | 2024-06-28 4:12PM EDT | 650.00 | 104.58 | 103.55 | 106.48 | +0.01 | +0.01% | 30 | 31 | 11.32% |
| SPY250321P00680000 | 2023-11-27 11:18AM EDT | 680.00 | 224.85 | 201.00 | 204.41 | 0.00 | - | 100 | 0 | 59.95% |
| SPY250321P00685000 | 2023-11-27 12:02PM EDT | 685.00 | 229.94 | 206.00 | 209.40 | 0.00 | - | 60 | 0 | 60.62% |
© 2024 Yahoo. Todos los derechos reservados.