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 comprapor19 de septiembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250919C00235000 | 2024-05-01 11:44AM EDT | 235.00 | 277.23 | 300.47 | 304.16 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919C00250000 | 2024-06-12 3:35PM EDT | 250.00 | 301.66 | 305.13 | 308.81 | 0.00 | - | - | 2 | 58.21% |
| SPY250919C00270000 | 2024-06-17 11:06AM EDT | 270.00 | 285.59 | 286.59 | 290.26 | 0.00 | - | - | 2 | 55.15% |
| SPY250919C00280000 | 2024-06-04 3:59PM EDT | 280.00 | 262.00 | 277.34 | 281.01 | 0.00 | - | 1 | 2 | 53.66% |
| SPY250919C00315000 | 2024-05-23 9:45AM EDT | 315.00 | 233.02 | 245.15 | 249.01 | 0.00 | - | - | 7 | 50.59% |
| SPY250919C00350000 | 2024-06-12 12:47PM EDT | 350.00 | 211.25 | 213.01 | 216.69 | 0.00 | - | 2 | 4 | 45.33% |
| SPY250919C00375000 | 2024-05-29 9:30AM EDT | 375.00 | 173.82 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPY250919C00385000 | 2024-06-21 9:45AM EDT | 385.00 | 186.12 | 181.35 | 185.04 | +4.29 | +2.36% | 1 | 1 | 40.64% |
| SPY250919C00395000 | 2024-05-23 3:41PM EDT | 395.00 | 156.28 | 172.74 | 176.59 | 0.00 | - | - | 0 | 39.68% |
| SPY250919C00400000 | 2024-06-27 11:42AM EDT | 400.00 | 170.23 | 167.97 | 171.65 | 0.00 | - | 3 | 50 | 38.73% |
| SPY250919C00405000 | 2024-06-17 2:29PM EDT | 405.00 | 166.27 | 163.54 | 167.23 | 0.00 | - | 1 | 2 | 38.11% |
| SPY250919C00410000 | 2024-06-12 12:52PM EDT | 410.00 | 159.46 | 159.13 | 162.82 | 0.00 | - | 1 | 2 | 37.49% |
| SPY250919C00415000 | 2024-06-12 1:05PM EDT | 415.00 | 155.49 | 154.73 | 158.41 | 0.00 | - | 1 | 1 | 36.88% |
| SPY250919C00420000 | 2024-06-25 12:55PM EDT | 420.00 | 150.00 | 150.33 | 154.01 | 0.00 | - | 10 | 19 | 36.26% |
| SPY250919C00425000 | 2024-06-17 11:08AM EDT | 425.00 | 145.14 | 145.97 | 149.66 | 0.00 | - | 2 | 3 | 35.67% |
| SPY250919C00430000 | 2024-06-17 12:24PM EDT | 430.00 | 141.87 | 141.64 | 145.33 | 0.00 | - | 13 | 62 | 35.08% |
| SPY250919C00435000 | 2024-06-12 12:09PM EDT | 435.00 | 136.19 | 137.33 | 141.02 | 0.00 | - | 1 | 200 | 34.50% |
| SPY250919C00440000 | 2024-06-03 12:10PM EDT | 440.00 | 117.00 | 133.05 | 136.73 | 0.00 | - | 1 | 13 | 33.92% |
| SPY250919C00445000 | 2024-06-18 11:36AM EDT | 445.00 | 131.81 | 128.75 | 132.43 | 0.00 | - | 1 | 188 | 33.33% |
| SPY250919C00450000 | 2024-06-14 11:08AM EDT | 450.00 | 121.38 | 124.51 | 128.20 | 0.00 | - | 2 | 103 | 32.77% |
| SPY250919C00455000 | 2024-06-18 9:35AM EDT | 455.00 | 123.53 | 120.31 | 124.00 | 0.00 | - | 2 | 1,174 | 32.21% |
| SPY250919C00460000 | 2024-06-20 10:50AM EDT | 460.00 | 120.49 | 116.14 | 119.83 | 0.00 | - | 7 | 38 | 31.66% |
| SPY250919C00465000 | 2024-06-21 1:40PM EDT | 465.00 | 113.74 | 112.01 | 115.78 | 0.00 | - | 1 | 183 | 31.17% |
| SPY250919C00470000 | 2024-06-28 3:13PM EDT | 470.00 | 109.23 | 107.89 | 111.58 | -0.81 | -0.74% | 2 | 198 | 30.58% |
| SPY250919C00475000 | 2024-06-28 3:29PM EDT | 475.00 | 106.96 | 103.79 | 107.56 | -0.63 | -0.59% | 3 | 87 | 30.08% |
| SPY250919C00480000 | 2024-06-28 2:30PM EDT | 480.00 | 101.05 | 99.76 | 103.53 | -1.02 | -1.00% | 14 | 234 | 29.56% |
| SPY250919C00485000 | 2024-06-28 3:13PM EDT | 485.00 | 97.24 | 95.77 | 99.48 | -1.56 | -1.58% | 2 | 257 | 29.01% |
| SPY250919C00490000 | 2024-06-28 4:03PM EDT | 490.00 | 93.28 | 91.82 | 95.48 | -0.78 | -0.83% | 5 | 835 | 28.48% |
| SPY250919C00495000 | 2024-06-28 4:03PM EDT | 495.00 | 89.41 | 87.95 | 91.52 | -0.74 | -0.82% | 4 | 229 | 27.95% |
| SPY250919C00500000 | 2024-06-28 4:12PM EDT | 500.00 | 85.97 | 84.13 | 87.60 | -1.34 | -1.53% | 266 | 501 | 27.42% |
| SPY250919C00505000 | 2024-06-28 4:03PM EDT | 505.00 | 81.73 | 80.35 | 83.73 | -0.72 | -0.87% | 4 | 33 | 26.91% |
| SPY250919C00510000 | 2024-06-28 4:04PM EDT | 510.00 | 78.01 | 76.62 | 79.90 | -1.82 | -2.28% | 4 | 234 | 26.39% |
| SPY250919C00515000 | 2024-06-28 4:04PM EDT | 515.00 | 74.27 | 72.94 | 76.13 | -2.05 | -2.69% | 6 | 249 | 25.88% |
| SPY250919C00520000 | 2024-06-28 3:13PM EDT | 520.00 | 70.48 | 69.32 | 72.40 | -2.08 | -2.87% | 4 | 27 | 25.38% |
| SPY250919C00525000 | 2024-06-27 11:31AM EDT | 525.00 | 67.74 | 65.74 | 68.73 | 0.00 | - | 2 | 467 | 24.88% |
| SPY250919C00530000 | 2024-06-28 9:41AM EDT | 530.00 | 65.67 | 62.22 | 65.11 | +1.38 | +2.15% | 12 | 1,511 | 24.38% |
| SPY250919C00535000 | 2024-06-28 10:33AM EDT | 535.00 | 63.63 | 58.76 | 61.56 | +1.80 | +2.91% | 1 | 540 | 23.89% |
| SPY250919C00540000 | 2024-06-28 3:21PM EDT | 540.00 | 56.48 | 55.37 | 58.07 | -0.37 | -0.65% | 26 | 416 | 23.40% |
| SPY250919C00545000 | 2024-06-28 3:39PM EDT | 545.00 | 52.77 | 53.18 | 53.52 | -1.15 | -2.13% | 23 | 225 | 22.44% |
| SPY250919C00550000 | 2024-06-28 3:32PM EDT | 550.00 | 49.15 | 49.90 | 50.23 | -2.09 | -4.08% | 27 | 702 | 21.99% |
| SPY250919C00555000 | 2024-06-28 3:06PM EDT | 555.00 | 46.65 | 45.96 | 47.78 | -1.67 | -3.46% | 2 | 247 | 21.86% |
| SPY250919C00560000 | 2024-06-28 12:17PM EDT | 560.00 | 44.44 | 42.80 | 44.55 | +0.19 | +0.43% | 2 | 66 | 21.37% |
| SPY250919C00565000 | 2024-06-21 11:28AM EDT | 565.00 | 41.26 | 40.47 | 40.79 | 0.00 | - | 2 | 1,805 | 20.64% |
| SPY250919C00570000 | 2024-06-28 10:05AM EDT | 570.00 | 40.46 | 37.53 | 37.86 | +1.74 | +4.49% | 1 | 617 | 20.21% |
| SPY250919C00575000 | 2024-06-28 10:33AM EDT | 575.00 | 37.78 | 33.98 | 35.62 | +2.91 | +8.35% | 1 | 334 | 20.05% |
| SPY250919C00580000 | 2024-06-27 2:39PM EDT | 580.00 | 32.24 | 31.90 | 32.21 | 0.00 | - | 6 | 483 | 19.35% |
| SPY250919C00585000 | 2024-06-28 9:49AM EDT | 585.00 | 31.01 | 29.31 | 29.55 | +0.94 | +3.13% | 2 | 1,435 | 18.93% |
| SPY250919C00590000 | 2024-06-28 9:42AM EDT | 590.00 | 28.93 | 26.80 | 27.02 | +0.69 | +2.44% | 94 | 2,709 | 18.53% |
| SPY250919C00595000 | 2024-06-26 3:40PM EDT | 595.00 | 25.08 | 24.43 | 24.66 | 0.00 | - | 5 | 2,027 | 18.16% |
| SPY250919C00600000 | 2024-06-28 3:54PM EDT | 600.00 | 22.17 | 22.19 | 22.40 | -0.42 | -1.86% | 17 | 6,421 | 17.78% |
| SPY250919C00605000 | 2024-06-28 1:38PM EDT | 605.00 | 20.63 | 20.06 | 20.27 | -0.73 | -3.42% | 1 | 2,832 | 17.42% |
| SPY250919C00610000 | 2024-06-27 2:19PM EDT | 610.00 | 18.40 | 18.08 | 18.34 | 0.00 | - | 1 | 190 | 17.11% |
| SPY250919C00615000 | 2024-06-27 11:39AM EDT | 615.00 | 16.91 | 16.24 | 16.46 | 0.00 | - | 95 | 823 | 16.77% |
| SPY250919C00620000 | 2024-06-28 3:13PM EDT | 620.00 | 14.55 | 14.53 | 14.77 | -0.45 | -3.00% | 2 | 182 | 16.48% |
| SPY250919C00625000 | 2024-06-28 3:43PM EDT | 625.00 | 13.01 | 12.96 | 13.19 | -0.76 | -5.52% | 1 | 177 | 16.18% |
| SPY250919C00630000 | 2024-06-28 3:54PM EDT | 630.00 | 11.54 | 11.53 | 11.72 | -0.51 | -4.23% | 58 | 2,200 | 15.90% |
| SPY250919C00635000 | 2024-06-28 3:14PM EDT | 635.00 | 10.25 | 10.21 | 10.40 | -0.47 | -4.38% | 5 | 2,584 | 15.64% |
| SPY250919C00640000 | 2024-06-28 3:03PM EDT | 640.00 | 9.12 | 9.04 | 9.20 | -0.85 | -8.53% | 1,902 | 8,014 | 15.40% |
| SPY250919C00645000 | 2024-06-28 3:43PM EDT | 645.00 | 7.99 | 7.95 | 8.13 | -0.72 | -8.27% | 3,861 | 7,819 | 15.18% |
| SPY250919C00650000 | 2024-06-28 3:18PM EDT | 650.00 | 7.00 | 6.99 | 7.14 | -0.73 | -9.44% | 2,869 | 8,795 | 14.96% |
| SPY250919C00655000 | 2024-06-28 4:12PM EDT | 655.00 | 6.23 | 6.15 | 6.29 | -0.20 | -3.11% | 3,409 | 12,000 | 14.78% |
| SPY250919C00660000 | 2024-06-28 2:45PM EDT | 660.00 | 5.47 | 5.37 | 5.50 | -0.29 | -5.03% | 2,207 | 12,269 | 14.59% |
| SPY250919C00665000 | 2024-06-26 10:36AM EDT | 665.00 | 5.12 | 4.69 | 4.84 | 0.00 | - | 1 | 1,492 | 14.44% |
| SPY250919C00670000 | 2024-06-28 1:53PM EDT | 670.00 | 4.28 | 4.11 | 4.23 | -0.69 | -13.88% | 217 | 861 | 14.29% |
| SPY250919C00675000 | 2024-06-28 1:54PM EDT | 675.00 | 3.74 | 3.57 | 3.69 | -0.13 | -3.36% | 420 | 862 | 14.15% |
| SPY250919C00680000 | 2024-06-27 2:16PM EDT | 680.00 | 3.37 | 3.14 | 3.20 | 0.00 | - | 3 | 15 | 14.01% |
| SPY250919C00685000 | 2024-06-26 3:18PM EDT | 685.00 | 2.96 | 2.74 | 2.80 | 0.00 | - | 2 | 14 | 13.91% |
| SPY250919C00690000 | 2024-06-27 3:52PM EDT | 690.00 | 2.58 | 2.37 | 2.43 | 0.00 | - | 549 | 559 | 13.79% |
| SPY250919C00695000 | 2024-06-26 3:18PM EDT | 695.00 | 2.26 | 2.07 | 2.13 | 0.00 | - | 1 | 15 | 13.72% |
| SPY250919C00700000 | 2024-06-27 1:52PM EDT | 700.00 | 2.01 | 1.81 | 1.87 | 0.00 | - | 7 | 182 | 13.67% |
| SPY250919C00705000 | 2024-06-27 10:17AM EDT | 705.00 | 1.83 | 1.59 | 1.64 | 0.00 | - | 143 | 208 | 13.61% |
| SPY250919C00710000 | 2024-06-17 3:37PM EDT | 710.00 | 1.87 | 1.38 | 1.43 | 0.00 | - | - | 6 | 13.55% |
| SPY250919C00715000 | 2024-06-28 11:48AM EDT | 715.00 | 1.39 | 1.21 | 1.27 | +0.39 | +39.00% | 2 | 67 | 13.54% |
| SPY250919C00720000 | 2024-06-28 11:20AM EDT | 720.00 | 1.23 | 1.07 | 1.12 | +0.07 | +6.03% | 1 | 11 | 13.51% |
| SPY250919C00725000 | 2024-06-27 11:21AM EDT | 725.00 | 1.07 | 0.94 | 0.99 | 0.00 | - | 320 | 561 | 13.50% |
| SPY250919C00730000 | 2024-06-27 1:54PM EDT | 730.00 | 0.95 | 0.83 | 0.88 | 0.00 | - | 3 | 10 | 13.50% |
| SPY250919C00735000 | 2024-06-25 9:38AM EDT | 735.00 | 0.87 | 0.74 | 0.79 | 0.00 | - | 1 | 179 | 13.52% |
| SPY250919C00740000 | 2024-06-27 12:16PM EDT | 740.00 | 0.77 | 0.66 | 0.71 | 0.00 | - | 1 | 12 | 13.54% |
| SPY250919C00745000 | 2024-06-28 3:32PM EDT | 745.00 | 0.60 | 0.59 | 0.64 | -0.21 | -25.93% | 2 | 2 | 13.58% |
| SPY250919C00750000 | 2024-06-28 2:06PM EDT | 750.00 | 0.57 | 0.53 | 0.57 | -0.04 | -6.56% | 202 | 305 | 13.58% |
| SPY250919C00755000 | 2024-06-03 12:41PM EDT | 755.00 | 0.34 | 0.47 | 0.52 | 0.00 | - | 1 | 1 | 13.64% |
| SPY250919C00760000 | 2024-06-26 3:51PM EDT | 760.00 | 0.48 | 0.43 | 0.47 | 0.00 | - | 9 | 10 | 13.67% |
| SPY250919C00765000 | 2024-06-27 12:16PM EDT | 765.00 | 0.44 | 0.39 | 0.43 | 0.00 | - | 1 | 8 | 13.73% |
| SPY250919C00770000 | 2024-06-21 10:23AM EDT | 770.00 | 0.50 | 0.35 | 0.39 | 0.00 | - | 1 | 9 | 13.77% |
| SPY250919C00775000 | 2024-06-27 11:48AM EDT | 775.00 | 0.37 | 0.32 | 0.36 | 0.00 | - | 12 | 35 | 13.84% |
| SPY250919C00780000 | 2024-06-20 3:10PM EDT | 780.00 | 0.43 | 0.29 | 0.33 | 0.00 | - | 23 | 126 | 13.90% |
| SPY250919C00785000 | 2024-06-20 9:43AM EDT | 785.00 | 0.39 | 0.26 | 0.31 | 0.00 | - | - | 1 | 14.00% |
| SPY250919C00795000 | 2024-06-14 9:30AM EDT | 795.00 | 0.31 | 0.22 | 0.27 | 0.00 | - | 1 | 19 | 14.17% |
| SPY250919C00800000 | 2024-06-27 10:02AM EDT | 800.00 | 0.27 | 0.21 | 0.25 | 0.00 | - | 1 | 135 | 14.25% |
| SPY250919C00820000 | 2024-06-28 11:54AM EDT | 820.00 | 0.19 | 0.15 | 0.19 | -0.01 | -5.00% | 51 | 3 | 14.56% |
Opciones de ventapor19 de septiembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250919P00150000 | 2024-06-28 3:55PM EDT | 150.00 | 0.32 | 0.32 | 0.35 | -0.02 | -5.88% | 24 | 649 | 47.63% |
| SPY250919P00160000 | 2024-05-02 2:07PM EDT | 160.00 | 0.50 | 0.41 | 0.45 | 0.00 | - | - | 200 | 46.73% |
| SPY250919P00165000 | 2024-05-17 3:51PM EDT | 165.00 | 0.50 | 0.40 | 0.45 | 0.00 | - | 1 | 1 | 45.61% |
| SPY250919P00170000 | 2024-05-01 3:31PM EDT | 170.00 | 0.60 | 0.47 | 0.52 | 0.00 | - | - | 1 | 45.35% |
| SPY250919P00175000 | 2024-04-22 11:05AM EDT | 175.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| SPY250919P00180000 | 2024-06-14 10:36AM EDT | 180.00 | 0.51 | 0.48 | 0.52 | 0.00 | - | 10 | 20 | 43.24% |
| SPY250919P00190000 | 2024-06-24 3:36PM EDT | 190.00 | 0.59 | 0.55 | 0.59 | 0.00 | - | 1 | 31 | 41.92% |
| SPY250919P00195000 | 2024-04-22 12:35PM EDT | 195.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY250919P00200000 | 2024-06-25 11:36AM EDT | 200.00 | 0.65 | 0.62 | 0.66 | 0.00 | - | 75 | 322 | 40.60% |
| SPY250919P00205000 | 2024-06-25 1:50PM EDT | 205.00 | 0.71 | 0.66 | 0.70 | 0.00 | - | 1 | 11 | 39.98% |
| SPY250919P00210000 | 2024-04-23 12:49PM EDT | 210.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SPY250919P00215000 | 2024-06-25 11:43AM EDT | 215.00 | 0.78 | 0.74 | 0.78 | 0.00 | - | 2 | 5 | 38.75% |
| SPY250919P00220000 | 2024-06-14 10:06AM EDT | 220.00 | 0.82 | 0.78 | 0.82 | 0.00 | - | 10 | 34 | 38.12% |
| SPY250919P00225000 | 2024-05-31 12:21PM EDT | 225.00 | 1.01 | 0.83 | 0.87 | 0.00 | - | 1 | 9 | 37.57% |
| SPY250919P00230000 | 2024-05-07 3:15PM EDT | 230.00 | 1.08 | 0.91 | 0.97 | 0.00 | - | 1 | 8 | 37.29% |
| SPY250919P00235000 | 2024-06-25 12:30PM EDT | 235.00 | 1.00 | 0.93 | 0.97 | 0.00 | - | 10 | 24 | 36.44% |
| SPY250919P00240000 | 2024-06-14 10:02AM EDT | 240.00 | 1.02 | 0.98 | 1.02 | 0.00 | - | 12 | 26 | 35.88% |
| SPY250919P00245000 | 2024-06-26 12:28PM EDT | 245.00 | 1.04 | 1.03 | 1.07 | 0.00 | - | 10 | 16 | 35.30% |
| SPY250919P00250000 | 2024-06-21 3:18PM EDT | 250.00 | 1.07 | 1.09 | 1.13 | -0.15 | -12.30% | 1 | 52 | 34.78% |
| SPY250919P00255000 | 2024-05-28 1:03PM EDT | 255.00 | 1.35 | 1.13 | 1.19 | 0.00 | - | 3 | 18 | 34.25% |
| SPY250919P00260000 | 2024-06-20 2:36PM EDT | 260.00 | 1.33 | 1.21 | 1.25 | 0.00 | - | 25 | 36 | 33.72% |
| SPY250919P00265000 | 2024-06-20 2:04PM EDT | 265.00 | 1.42 | 1.27 | 1.32 | 0.00 | - | 1 | 24 | 33.23% |
| SPY250919P00270000 | 2024-06-28 3:29PM EDT | 270.00 | 1.34 | 1.34 | 1.38 | -0.18 | -11.84% | 20 | 29 | 32.69% |
| SPY250919P00275000 | 2024-05-09 12:23PM EDT | 275.00 | 1.67 | 1.41 | 1.47 | 0.00 | - | 4 | 4 | 32.26% |
| SPY250919P00280000 | 2024-06-24 1:38PM EDT | 280.00 | 1.60 | 1.48 | 1.52 | 0.00 | - | 2 | 23 | 31.68% |
| SPY250919P00285000 | 2024-05-10 3:53PM EDT | 285.00 | 1.84 | 1.56 | 1.62 | 0.00 | - | 4 | 9 | 31.26% |
| SPY250919P00290000 | 2024-05-31 12:48PM EDT | 290.00 | 2.00 | 1.64 | 1.67 | 0.00 | - | 11 | 17 | 30.68% |
| SPY250919P00295000 | 2024-05-31 11:43AM EDT | 295.00 | 2.09 | 1.72 | 1.76 | 0.00 | - | 1 | 9 | 30.23% |
| SPY250919P00300000 | 2024-06-26 11:17AM EDT | 300.00 | 1.87 | 1.81 | 1.84 | 0.00 | - | 1 | 66 | 29.73% |
| SPY250919P00305000 | 2024-06-20 3:10PM EDT | 305.00 | 2.06 | 1.90 | 1.94 | 0.00 | - | 1 | 13 | 29.29% |
| SPY250919P00310000 | 2024-06-17 3:37PM EDT | 310.00 | 2.02 | 1.99 | 2.03 | 0.00 | - | 5 | 14 | 28.81% |
| SPY250919P00315000 | 2024-05-31 1:20PM EDT | 315.00 | 2.55 | 2.09 | 2.13 | 0.00 | - | 2 | 57 | 28.35% |
| SPY250919P00320000 | 2024-06-20 1:21PM EDT | 320.00 | 2.40 | 2.19 | 2.23 | 0.00 | - | 3 | 59 | 27.89% |
| SPY250919P00325000 | 2024-06-27 12:14PM EDT | 325.00 | 2.38 | 2.30 | 2.34 | 0.00 | - | 5 | 287 | 27.44% |
| SPY250919P00330000 | 2024-06-24 10:22AM EDT | 330.00 | 2.58 | 2.41 | 2.46 | 0.00 | - | 1 | 194 | 27.01% |
| SPY250919P00335000 | 2024-06-12 3:25PM EDT | 335.00 | 2.54 | 2.53 | 2.58 | 0.00 | - | 2 | 382 | 26.57% |
| SPY250919P00340000 | 2024-06-27 10:21AM EDT | 340.00 | 2.73 | 2.66 | 2.71 | 0.00 | - | 1 | 161 | 26.14% |
| SPY250919P00345000 | 2024-06-17 12:41PM EDT | 345.00 | 2.88 | 2.80 | 2.85 | 0.00 | - | 1 | 751 | 25.72% |
| SPY250919P00350000 | 2024-06-28 11:08AM EDT | 350.00 | 2.91 | 2.94 | 2.99 | -0.09 | -3.00% | 1 | 950 | 25.30% |
| SPY250919P00355000 | 2024-06-21 12:45PM EDT | 355.00 | 3.34 | 3.09 | 3.14 | 0.00 | - | 10 | 303 | 24.88% |
| SPY250919P00360000 | 2024-06-25 3:19PM EDT | 360.00 | 3.36 | 3.25 | 3.31 | 0.00 | - | 1 | 34 | 24.49% |
| SPY250919P00365000 | 2024-06-25 3:22PM EDT | 365.00 | 3.53 | 3.42 | 3.48 | 0.00 | - | 2 | 76 | 24.08% |
| SPY250919P00370000 | 2024-06-28 2:08PM EDT | 370.00 | 3.55 | 3.60 | 3.66 | -1.96 | -35.57% | 1 | 3 | 23.68% |
| SPY250919P00375000 | 2024-06-28 2:32PM EDT | 375.00 | 3.78 | 3.79 | 3.85 | -0.28 | -6.90% | 1 | 7 | 23.28% |
| SPY250919P00380000 | 2024-06-28 2:33PM EDT | 380.00 | 3.97 | 3.99 | 4.05 | -0.26 | -6.15% | 1 | 85 | 22.89% |
| SPY250919P00385000 | 2024-06-18 3:47PM EDT | 385.00 | 4.31 | 4.21 | 4.27 | 0.00 | - | 109 | 165 | 22.51% |
| SPY250919P00390000 | 2024-06-27 3:14PM EDT | 390.00 | 4.41 | 4.44 | 4.50 | -0.06 | -1.34% | 1 | 33 | 22.13% |
| SPY250919P00395000 | 2024-06-26 3:48PM EDT | 395.00 | 4.80 | 4.68 | 4.74 | 0.00 | - | 15 | 64 | 21.75% |
| SPY250919P00400000 | 2024-06-28 1:44PM EDT | 400.00 | 4.90 | 4.93 | 5.00 | -0.35 | -6.67% | 105 | 79 | 21.38% |
| SPY250919P00405000 | 2024-06-25 9:54AM EDT | 405.00 | 5.60 | 5.21 | 5.27 | 0.00 | - | 3 | 55 | 21.00% |
| SPY250919P00410000 | 2024-06-26 3:48PM EDT | 410.00 | 5.66 | 5.50 | 5.57 | 0.00 | - | 13 | 17,522 | 20.64% |
| SPY250919P00415000 | 2024-06-28 10:50AM EDT | 415.00 | 5.60 | 5.82 | 5.89 | -0.65 | -10.40% | 1 | 26 | 20.29% |
| SPY250919P00420000 | 2024-06-25 9:37AM EDT | 420.00 | 6.60 | 6.15 | 6.22 | 0.00 | - | 2 | 47 | 19.93% |
| SPY250919P00425000 | 2024-06-28 3:03PM EDT | 425.00 | 6.55 | 6.50 | 6.58 | -0.12 | -1.80% | 24 | 1,524 | 19.58% |
| SPY250919P00430000 | 2024-06-25 9:37AM EDT | 430.00 | 7.38 | 6.88 | 6.95 | 0.00 | - | 1 | 38 | 19.22% |
| SPY250919P00435000 | 2024-06-28 3:45PM EDT | 435.00 | 7.30 | 7.28 | 7.36 | +0.01 | +0.14% | 70 | 592 | 18.88% |
| SPY250919P00440000 | 2024-06-28 9:48AM EDT | 440.00 | 7.76 | 7.71 | 7.79 | -0.49 | -5.94% | 5 | 146 | 18.54% |
| SPY250919P00445000 | 2024-06-26 3:50PM EDT | 445.00 | 8.40 | 8.18 | 8.26 | 0.00 | - | 1 | 252 | 18.20% |
| SPY250919P00450000 | 2024-06-28 1:42PM EDT | 450.00 | 8.58 | 8.66 | 8.77 | -0.12 | -1.38% | 14 | 2,785 | 17.88% |
| SPY250919P00455000 | 2024-06-28 3:53PM EDT | 455.00 | 9.21 | 9.18 | 9.32 | +0.05 | +0.55% | 6 | 718 | 17.56% |
| SPY250919P00460000 | 2024-06-27 2:48PM EDT | 460.00 | 9.86 | 9.72 | 9.90 | 0.00 | - | 1 | 274 | 17.23% |
| SPY250919P00465000 | 2024-06-27 2:48PM EDT | 465.00 | 9.90 | 10.32 | 10.50 | -0.56 | -5.35% | 5 | 46 | 16.90% |
| SPY250919P00470000 | 2024-06-26 3:43PM EDT | 470.00 | 10.70 | 10.95 | 11.13 | -0.47 | -4.21% | 17 | 34 | 16.56% |
| SPY250919P00475000 | 2024-06-27 4:08PM EDT | 475.00 | 11.50 | 11.62 | 11.78 | 0.00 | - | 3 | 2,626 | 16.21% |
| SPY250919P00480000 | 2024-06-28 2:51PM EDT | 480.00 | 12.37 | 12.32 | 12.53 | -0.14 | -1.12% | 5 | 62 | 15.89% |
| SPY250919P00485000 | 2024-06-28 2:52PM EDT | 485.00 | 13.12 | 13.08 | 13.29 | -0.14 | -1.06% | 8 | 34 | 15.55% |
| SPY250919P00490000 | 2024-06-28 1:51PM EDT | 490.00 | 13.75 | 13.88 | 14.08 | -0.30 | -2.14% | 91 | 397 | 15.20% |
| SPY250919P00495000 | 2024-06-28 1:52PM EDT | 495.00 | 14.65 | 14.75 | 14.95 | -0.45 | -2.98% | 2 | 1,251 | 14.86% |
| SPY250919P00500000 | 2024-06-28 2:42PM EDT | 500.00 | 15.65 | 15.66 | 15.82 | +0.25 | +1.62% | 3 | 3,676 | 14.50% |
| SPY250919P00505000 | 2024-06-24 11:07AM EDT | 505.00 | 15.87 | 16.60 | 16.77 | -1.11 | -6.54% | 1 | 2,898 | 14.14% |
| SPY250919P00510000 | 2024-06-27 11:11AM EDT | 510.00 | 17.21 | 17.62 | 17.87 | -0.55 | -3.10% | 10 | 186 | 13.82% |
| SPY250919P00515000 | 2024-06-27 3:32PM EDT | 515.00 | 17.73 | 18.73 | 18.92 | -0.91 | -4.88% | 68 | 7,318 | 13.44% |
| SPY250919P00520000 | 2024-06-28 10:16AM EDT | 520.00 | 19.90 | 19.88 | 20.07 | +0.15 | +0.76% | 13 | 3,446 | 13.07% |
| SPY250919P00525000 | 2024-06-28 1:52PM EDT | 525.00 | 20.83 | 21.09 | 21.27 | -1.15 | -5.23% | 3,381 | 9,422 | 12.68% |
| SPY250919P00530000 | 2024-06-28 3:03PM EDT | 530.00 | 22.50 | 22.39 | 22.58 | +0.06 | +0.27% | 25 | 2,964 | 12.30% |
| SPY250919P00535000 | 2024-06-28 11:14AM EDT | 535.00 | 23.12 | 23.76 | 24.02 | -1.18 | -4.86% | 3 | 1,389 | 11.93% |
| SPY250919P00540000 | 2024-06-28 3:34PM EDT | 540.00 | 25.68 | 25.22 | 25.49 | -0.43 | -1.65% | 46 | 896 | 11.52% |
| SPY250919P00545000 | 2024-06-28 3:18PM EDT | 545.00 | 26.95 | 26.75 | 27.04 | +0.21 | +0.79% | 8 | 1,337 | 11.09% |
| SPY250919P00550000 | 2024-06-28 1:04PM EDT | 550.00 | 28.10 | 28.43 | 28.72 | -0.54 | -1.89% | 28 | 1,686 | 10.66% |
| SPY250919P00555000 | 2024-06-26 3:39PM EDT | 555.00 | 30.44 | 30.26 | 30.53 | 0.00 | - | 17 | 2,013 | 10.22% |
| SPY250919P00560000 | 2024-06-27 11:11AM EDT | 560.00 | 32.13 | 32.15 | 32.48 | 0.00 | - | 2 | 1,173 | 9.76% |
| SPY250919P00565000 | 2024-06-26 3:39PM EDT | 565.00 | 33.79 | 34.23 | 34.58 | -0.66 | -1.92% | 2 | 379 | 9.28% |
| SPY250919P00570000 | 2024-06-27 12:08PM EDT | 570.00 | 36.62 | 36.48 | 36.81 | 0.00 | - | 2 | 1,835 | 8.76% |
| SPY250919P00575000 | 2024-06-28 2:06PM EDT | 575.00 | 38.44 | 38.80 | 39.19 | -0.36 | -0.93% | 2 | 2,644 | 8.19% |
| SPY250919P00580000 | 2024-06-28 3:51PM EDT | 580.00 | 41.47 | 41.36 | 41.77 | +0.10 | +0.24% | 389 | 889 | 7.55% |
| SPY250919P00585000 | 2024-06-24 10:56AM EDT | 585.00 | 45.45 | 43.54 | 46.13 | 0.00 | - | 4 | 1,908 | 7.75% |
| SPY250919P00590000 | 2024-06-10 11:39AM EDT | 590.00 | 57.27 | 46.60 | 49.39 | 0.00 | - | 2 | 1 | 7.20% |
| SPY250919P00595000 | 2024-06-20 11:16AM EDT | 595.00 | 49.65 | 50.01 | 52.92 | 0.00 | - | - | 0 | 6.57% |
| SPY250919P00600000 | 2024-06-21 1:32PM EDT | 600.00 | 56.92 | 53.79 | 56.80 | 0.00 | - | 5 | 2 | 5.87% |
| SPY250919P00605000 | 2024-06-25 10:09AM EDT | 605.00 | 61.70 | 57.94 | 62.03 | 0.00 | - | 2 | 2 | 6.53% |
| SPY250919P00610000 | 2024-06-12 10:26AM EDT | 610.00 | 66.90 | 63.14 | 66.80 | -0.60 | -0.89% | 1 | 3 | 6.62% |
| SPY250919P00615000 | 2024-05-30 3:24PM EDT | 615.00 | 91.80 | 68.12 | 71.80 | 0.00 | - | 1 | 0 | 6.99% |
| SPY250919P00620000 | 2024-06-10 11:39AM EDT | 620.00 | 86.20 | 73.12 | 76.80 | 0.00 | - | 2 | 0 | 7.34% |
| SPY250919P00740000 | 2024-06-21 3:43PM EDT | 740.00 | 195.53 | 192.50 | 197.50 | 0.00 | - | 1 | 0 | 15.87% |
| SPY250919P00745000 | 2024-06-21 3:43PM EDT | 745.00 | 200.57 | 197.50 | 202.50 | 0.00 | - | 1 | 0 | 16.14% |
| SPY250919P00800000 | 2024-06-21 3:45PM EDT | 800.00 | 255.53 | 252.50 | 257.50 | 0.00 | - | 1 | 0 | 18.98% |
| SPY250919P00805000 | 2024-06-21 3:45PM EDT | 805.00 | 260.57 | 257.50 | 262.50 | 0.00 | - | 1 | - | 19.22% |
© 2024 Yahoo. Todos los derechos reservados.