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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY260116C00210000 | 2024-06-21 11:24AM EDT | 210.00 | 345.05 | 342.73 | 347.50 | 0.00 | - | 2 | 84 | 58.92% |
| SPY260116C00215000 | 2023-12-14 1:30PM EDT | 215.00 | 267.50 | 267.84 | 272.50 | 0.00 | - | 1 | 11 | 0.00% |
| SPY260116C00220000 | 2024-06-07 12:17PM EDT | 220.00 | 325.00 | 333.55 | 338.50 | 0.00 | - | 1 | 2 | 57.66% |
| SPY260116C00225000 | 2024-02-21 2:13PM EDT | 225.00 | 281.02 | 305.71 | 310.50 | 0.00 | - | 4 | 5 | 0.00% |
| SPY260116C00230000 | 2024-01-17 2:48PM EDT | 230.00 | 252.00 | 278.01 | 282.50 | 0.00 | - | 3 | 30 | 0.00% |
| SPY260116C00235000 | 2024-01-04 3:24PM EDT | 235.00 | 246.48 | 267.50 | 272.50 | 0.00 | - | 2 | 9 | 0.00% |
| SPY260116C00240000 | 2024-01-08 4:47PM EDT | 240.00 | 247.00 | 267.00 | 272.00 | 0.00 | - | 7 | 9 | 0.00% |
| SPY260116C00245000 | 2024-01-31 4:02PM EDT | 245.00 | 253.00 | 277.00 | 282.00 | 0.00 | - | 5 | 6 | 0.00% |
| SPY260116C00250000 | 2024-06-18 9:30AM EDT | 250.00 | 310.16 | 306.06 | 311.00 | 0.00 | - | 3 | 39 | 53.55% |
| SPY260116C00255000 | 2024-03-04 10:59AM EDT | 255.00 | 272.00 | 277.50 | 282.50 | 0.00 | - | 1 | 29 | 0.00% |
| SPY260116C00260000 | 2024-03-14 3:01PM EDT | 260.00 | 268.50 | 264.94 | 269.50 | 0.00 | - | 1 | 5 | 0.00% |
| SPY260116C00270000 | 2024-06-24 12:28PM EDT | 270.00 | 291.72 | 288.65 | 292.33 | 0.00 | - | 3 | 4 | 51.15% |
| SPY260116C00275000 | 2024-03-04 3:26PM EDT | 275.00 | 253.00 | 259.50 | 264.50 | 0.00 | - | 1 | 7 | 0.00% |
| SPY260116C00280000 | 2024-06-27 1:53PM EDT | 280.00 | 283.00 | 279.53 | 283.21 | 0.00 | - | 1 | 12 | 51.58% |
| SPY260116C00285000 | 2023-12-26 12:54PM EDT | 285.00 | 206.00 | 217.00 | 222.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY260116C00290000 | 2024-01-26 3:52PM EDT | 290.00 | 216.50 | 232.50 | 237.50 | 0.00 | - | 1 | 115 | 0.00% |
| SPY260116C00295000 | 2024-03-15 9:49AM EDT | 295.00 | 235.01 | 234.00 | 238.95 | 0.00 | - | 4 | 2 | 0.00% |
| SPY260116C00300000 | 2024-06-10 12:24PM EDT | 300.00 | 252.48 | 261.36 | 265.04 | 0.00 | - | 2 | 85 | 48.88% |
| SPY260116C00305000 | 2024-01-24 4:14PM EDT | 305.00 | 201.20 | 219.50 | 224.50 | 0.00 | - | 1 | 3 | 0.00% |
| SPY260116C00310000 | 2024-03-05 12:24PM EDT | 310.00 | 219.00 | 228.00 | 232.92 | 0.00 | - | 6 | 9 | 0.00% |
| SPY260116C00315000 | 2024-04-09 1:53PM EDT | 315.00 | 223.70 | 223.13 | 226.81 | 0.00 | - | 2 | 10 | 0.00% |
| SPY260116C00320000 | 2024-06-05 10:34AM EDT | 320.00 | 230.05 | 243.27 | 246.95 | 0.00 | - | 1 | 58 | 46.29% |
| SPY260116C00325000 | 2024-06-07 11:31AM EDT | 325.00 | 230.01 | 238.76 | 242.44 | 0.00 | - | 1 | 43 | 45.65% |
| SPY260116C00330000 | 2024-03-20 2:42PM EDT | 330.00 | 212.00 | 188.00 | 193.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPY260116C00335000 | 2024-03-07 10:43AM EDT | 335.00 | 200.61 | 205.50 | 210.50 | 0.00 | - | 2 | 32 | 20.58% |
| SPY260116C00340000 | 2024-03-22 3:45PM EDT | 340.00 | 206.21 | 179.50 | 184.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY260116C00345000 | 2024-03-27 10:31AM EDT | 345.00 | 200.00 | 187.50 | 192.50 | 0.00 | - | 2 | 4 | 0.00% |
| SPY260116C00350000 | 2024-06-21 9:41AM EDT | 350.00 | 217.68 | 216.35 | 220.03 | 0.00 | - | 1 | 181 | 42.58% |
| SPY260116C00355000 | 2024-06-11 2:31PM EDT | 355.00 | 203.60 | 211.90 | 215.58 | 0.00 | - | 1 | 8 | 41.99% |
| SPY260116C00360000 | 2024-05-24 10:18AM EDT | 360.00 | 193.26 | 207.58 | 211.42 | 0.00 | - | 1 | 17 | 41.58% |
| SPY260116C00365000 | 2024-06-25 4:12PM EDT | 365.00 | 204.79 | 203.03 | 206.71 | 0.00 | - | 2 | 17 | 40.82% |
| SPY260116C00370000 | 2024-06-25 4:12PM EDT | 370.00 | 200.33 | 198.61 | 202.29 | 0.00 | - | 2 | 76 | 40.24% |
| SPY260116C00375000 | 2024-06-13 11:43AM EDT | 375.00 | 191.23 | 194.20 | 197.87 | 0.00 | - | 6 | 181 | 39.66% |
| SPY260116C00380000 | 2024-05-10 3:13PM EDT | 380.00 | 168.71 | 178.19 | 182.05 | 0.00 | - | 2 | 14 | 31.87% |
| SPY260116C00385000 | 2024-03-20 3:27PM EDT | 385.00 | 166.93 | 142.00 | 147.00 | 0.00 | - | 5 | 36 | 0.00% |
| SPY260116C00390000 | 2024-05-15 1:32PM EDT | 390.00 | 166.97 | 177.02 | 180.83 | 0.00 | - | 5 | 19 | 35.70% |
| SPY260116C00395000 | 2024-06-20 11:14AM EDT | 395.00 | 181.57 | 176.71 | 180.40 | 0.00 | - | 3 | 43 | 37.44% |
| SPY260116C00400000 | 2024-06-21 9:41AM EDT | 400.00 | 173.59 | 172.38 | 176.07 | 0.00 | - | 1 | 136 | 36.90% |
| SPY260116C00405000 | 2024-06-17 3:10PM EDT | 405.00 | 171.32 | 168.07 | 171.76 | 0.00 | - | 5 | 61 | 36.37% |
| SPY260116C00410000 | 2024-06-26 11:10AM EDT | 410.00 | 165.00 | 163.78 | 167.47 | 0.00 | - | 1 | 173 | 35.84% |
| SPY260116C00415000 | 2024-05-31 10:18AM EDT | 415.00 | 139.50 | 159.51 | 163.20 | 0.00 | - | 2 | 102 | 35.32% |
| SPY260116C00420000 | 2024-06-20 11:16AM EDT | 420.00 | 160.00 | 155.26 | 158.95 | 0.00 | - | 19 | 89 | 34.80% |
| SPY260116C00425000 | 2024-06-10 3:38PM EDT | 425.00 | 143.43 | 151.04 | 154.72 | 0.00 | - | 29 | 107 | 34.29% |
| SPY260116C00430000 | 2024-06-20 11:14AM EDT | 430.00 | 151.83 | 146.84 | 150.52 | 0.00 | - | 1 | 72 | 33.79% |
| SPY260116C00435000 | 2024-06-21 10:30AM EDT | 435.00 | 144.68 | 142.66 | 146.35 | 0.00 | - | 10 | 35 | 33.29% |
| SPY260116C00440000 | 2024-06-28 11:59AM EDT | 440.00 | 142.76 | 138.51 | 142.21 | +8.91 | +6.66% | 4 | 721 | 32.80% |
| SPY260116C00445000 | 2024-06-05 10:02AM EDT | 445.00 | 122.08 | 134.39 | 138.08 | 0.00 | - | 1 | 43 | 32.31% |
| SPY260116C00450000 | 2024-06-20 11:55AM EDT | 450.00 | 134.78 | 130.30 | 133.98 | 0.00 | - | 1 | 129 | 31.83% |
| SPY260116C00455000 | 2024-06-27 12:59PM EDT | 455.00 | 129.05 | 126.23 | 129.92 | 0.00 | - | 1 | 74 | 31.36% |
| SPY260116C00460000 | 2024-06-25 1:29PM EDT | 460.00 | 123.16 | 122.21 | 125.90 | 0.00 | - | 56 | 222 | 30.90% |
| SPY260116C00465000 | 2024-06-18 10:01AM EDT | 465.00 | 122.20 | 118.21 | 121.98 | 0.00 | - | 2 | 52 | 30.47% |
| SPY260116C00470000 | 2024-06-21 10:13AM EDT | 470.00 | 116.44 | 114.25 | 118.03 | 0.00 | - | 2 | 112 | 30.02% |
| SPY260116C00475000 | 2024-06-24 9:44AM EDT | 475.00 | 110.06 | 110.33 | 114.11 | 0.00 | - | 1 | 374 | 29.57% |
| SPY260116C00480000 | 2024-06-25 11:39AM EDT | 480.00 | 108.17 | 106.44 | 110.22 | 0.00 | - | 2 | 1,086 | 29.12% |
| SPY260116C00485000 | 2024-06-28 3:32PM EDT | 485.00 | 103.44 | 102.60 | 106.38 | -0.71 | -0.68% | 4 | 3,008 | 28.69% |
| SPY260116C00490000 | 2024-06-28 9:51AM EDT | 490.00 | 102.95 | 98.79 | 102.49 | +0.82 | +0.80% | 5 | 408 | 28.22% |
| SPY260116C00495000 | 2024-06-28 3:32PM EDT | 495.00 | 95.87 | 95.02 | 98.80 | +3.78 | +4.10% | 4 | 198 | 27.82% |
| SPY260116C00500000 | 2024-06-28 1:04PM EDT | 500.00 | 94.05 | 91.29 | 95.07 | +0.31 | +0.33% | 4 | 1,470 | 27.39% |
| SPY260116C00505000 | 2024-06-28 1:08PM EDT | 505.00 | 90.63 | 87.61 | 91.39 | +1.47 | +1.65% | 20 | 660 | 26.97% |
| SPY260116C00510000 | 2024-06-25 11:39AM EDT | 510.00 | 85.89 | 83.97 | 87.75 | 0.00 | - | 2 | 349 | 26.55% |
| SPY260116C00515000 | 2024-06-28 1:59PM EDT | 515.00 | 82.76 | 80.37 | 84.17 | +1.16 | +1.42% | 26 | 354 | 26.15% |
| SPY260116C00520000 | 2024-06-27 12:08PM EDT | 520.00 | 79.18 | 76.81 | 80.60 | 0.00 | - | 2 | 1,842 | 25.73% |
| SPY260116C00525000 | 2024-06-27 11:32AM EDT | 525.00 | 75.89 | 73.31 | 77.10 | 0.00 | - | 2 | 378 | 25.32% |
| SPY260116C00530000 | 2024-06-28 11:25AM EDT | 530.00 | 73.97 | 69.86 | 73.65 | +0.87 | +1.19% | 2 | 773 | 24.91% |
| SPY260116C00535000 | 2024-06-27 11:33AM EDT | 535.00 | 68.87 | 66.48 | 70.25 | 0.00 | - | 2 | 2,554 | 24.51% |
| SPY260116C00540000 | 2024-06-28 2:31PM EDT | 540.00 | 65.18 | 63.18 | 66.90 | -0.92 | -1.39% | 28 | 1,775 | 24.10% |
| SPY260116C00545000 | 2024-06-28 3:24PM EDT | 545.00 | 62.46 | 59.95 | 63.62 | +0.28 | +0.45% | 223 | 2,683 | 23.71% |
| SPY260116C00550000 | 2024-06-28 12:35PM EDT | 550.00 | 59.47 | 56.77 | 60.39 | +0.22 | +0.37% | 27 | 1,361 | 23.31% |
| SPY260116C00555000 | 2024-06-27 12:38PM EDT | 555.00 | 56.23 | 53.66 | 57.23 | 0.00 | - | 52 | 1,223 | 22.93% |
| SPY260116C00560000 | 2024-06-28 1:22PM EDT | 560.00 | 53.40 | 50.61 | 54.14 | +0.79 | +1.50% | 1 | 419 | 22.54% |
| SPY260116C00565000 | 2024-06-27 9:30AM EDT | 565.00 | 49.93 | 47.64 | 51.12 | 0.00 | - | 1 | 204 | 22.16% |
| SPY260116C00570000 | 2024-06-28 12:35PM EDT | 570.00 | 47.47 | 44.74 | 48.12 | +1.10 | +2.37% | 3 | 468 | 21.77% |
| SPY260116C00575000 | 2024-06-27 11:41AM EDT | 575.00 | 43.87 | 41.92 | 45.20 | 0.00 | - | 12 | 336 | 21.38% |
| SPY260116C00580000 | 2024-06-27 2:57PM EDT | 580.00 | 41.04 | 39.19 | 42.36 | 0.00 | - | 2 | 452 | 20.99% |
| SPY260116C00585000 | 2024-06-28 10:54AM EDT | 585.00 | 40.13 | 36.97 | 38.73 | +0.83 | +2.11% | 1 | 206 | 20.29% |
| SPY260116C00590000 | 2024-06-24 3:27PM EDT | 590.00 | 35.77 | 34.38 | 36.14 | 0.00 | - | 2 | 318 | 19.94% |
| SPY260116C00595000 | 2024-06-28 3:42PM EDT | 595.00 | 32.77 | 31.89 | 33.70 | +0.18 | +0.55% | 7 | 400 | 19.62% |
| SPY260116C00600000 | 2024-06-28 3:56PM EDT | 600.00 | 30.10 | 29.50 | 31.30 | -1.10 | -3.53% | 11 | 1,282 | 19.29% |
| SPY260116C00605000 | 2024-06-27 3:27PM EDT | 605.00 | 28.53 | 27.22 | 29.01 | 0.00 | - | 35 | 338 | 18.97% |
| SPY260116C00610000 | 2024-06-28 10:57AM EDT | 610.00 | 27.60 | 25.04 | 26.82 | +1.16 | +4.39% | 1 | 348 | 18.66% |
| SPY260116C00615000 | 2024-06-27 2:28PM EDT | 615.00 | 23.81 | 22.96 | 24.70 | 0.00 | - | 6 | 323 | 18.34% |
| SPY260116C00620000 | 2024-06-28 1:07PM EDT | 620.00 | 22.49 | 21.00 | 22.73 | -0.02 | -0.09% | 8 | 309 | 18.05% |
| SPY260116C00625000 | 2024-06-27 9:51AM EDT | 625.00 | 20.95 | 19.16 | 20.87 | 0.00 | - | 1 | 650 | 17.77% |
| SPY260116C00630000 | 2024-06-28 10:20AM EDT | 630.00 | 20.00 | 17.46 | 19.15 | +0.90 | +4.71% | 1 | 303 | 17.51% |
| SPY260116C00635000 | 2024-06-24 11:18AM EDT | 635.00 | 17.95 | 15.84 | 17.50 | 0.00 | - | 1 | 32 | 17.25% |
| SPY260116C00640000 | 2024-06-12 12:21PM EDT | 640.00 | 14.57 | 14.33 | 15.96 | 0.00 | - | 26 | 97 | 17.01% |
| SPY260116C00645000 | 2024-06-28 12:59PM EDT | 645.00 | 14.13 | 12.92 | 14.53 | +1.42 | +11.17% | 35 | 68 | 16.77% |
| SPY260116C00650000 | 2024-06-28 12:07PM EDT | 650.00 | 13.12 | 11.63 | 13.17 | +0.95 | +7.81% | 11 | 472 | 16.54% |
| SPY260116C00655000 | 2024-06-11 3:23PM EDT | 655.00 | 9.38 | 10.43 | 11.98 | 0.00 | - | 6 | 51 | 16.34% |
| SPY260116C00660000 | 2024-06-26 3:25PM EDT | 660.00 | 10.40 | 9.34 | 10.85 | -0.02 | -0.19% | 20 | 921 | 16.15% |
| SPY260116C00665000 | 2024-06-26 3:26PM EDT | 665.00 | 9.41 | 8.33 | 9.81 | 0.00 | - | 2 | 243 | 15.96% |
| SPY260116C00670000 | 2024-06-27 12:01PM EDT | 670.00 | 8.53 | 7.42 | 8.86 | 0.00 | - | 1 | 215 | 15.79% |
| SPY260116C00675000 | 2024-06-26 3:22PM EDT | 675.00 | 7.60 | 6.60 | 7.99 | 0.00 | - | 2 | 64 | 15.62% |
| SPY260116C00680000 | 2024-06-26 3:28PM EDT | 680.00 | 7.26 | 5.86 | 7.21 | +0.45 | +6.61% | 1 | 56 | 15.48% |
| SPY260116C00685000 | 2024-06-25 3:27PM EDT | 685.00 | 6.31 | 5.18 | 6.50 | 0.00 | - | 6 | 6 | 15.34% |
| SPY260116C00690000 | 2024-06-27 2:57PM EDT | 690.00 | 5.42 | 4.60 | 5.85 | 0.00 | - | 2 | 6 | 15.21% |
| SPY260116C00695000 | 2024-06-17 1:36PM EDT | 695.00 | 4.80 | 4.07 | 5.27 | 0.00 | - | 1 | 8 | 15.10% |
| SPY260116C00700000 | 2024-06-24 10:08AM EDT | 700.00 | 4.23 | 4.00 | 4.74 | -0.77 | -15.40% | 1 | 302 | 14.99% |
| SPY260116C00705000 | 2024-06-12 3:27PM EDT | 705.00 | 3.65 | 3.20 | 4.27 | 0.00 | - | 3 | 5 | 14.90% |
| SPY260116C00710000 | 2024-06-17 3:49PM EDT | 710.00 | 3.80 | 3.29 | 3.36 | 0.00 | - | 3 | 114 | 14.35% |
| SPY260116C00715000 | 2024-06-17 3:50PM EDT | 715.00 | 3.49 | 2.93 | 3.00 | 0.00 | - | 28 | 29 | 14.27% |
| SPY260116C00720000 | 2024-06-28 12:03PM EDT | 720.00 | 2.89 | 2.61 | 2.68 | -0.26 | -8.25% | 4 | 31 | 14.19% |
| SPY260116C00725000 | 2024-05-24 11:30AM EDT | 725.00 | 1.90 | 2.72 | 2.83 | 0.00 | - | 1 | 7 | 14.63% |
| SPY260116C00730000 | 2024-06-18 3:40PM EDT | 730.00 | 2.52 | 2.08 | 2.15 | 0.00 | - | 1 | 215 | 14.07% |
| SPY260116C00735000 | 2024-06-14 3:54PM EDT | 735.00 | 1.96 | 1.86 | 1.92 | 0.00 | - | 2 | 6 | 14.01% |
| SPY260116C00740000 | 2024-06-20 9:59AM EDT | 740.00 | 2.23 | 1.66 | 1.73 | 0.00 | - | 1 | 10 | 13.98% |
| SPY260116C00745000 | 2024-06-21 10:02AM EDT | 745.00 | 1.63 | 1.49 | 1.56 | 0.00 | - | 1 | 49 | 13.96% |
| SPY260116C00750000 | 2024-06-28 12:30PM EDT | 750.00 | 1.45 | 1.33 | 1.40 | -0.18 | -11.04% | 1 | 108 | 13.92% |
| SPY260116C00755000 | 2024-06-26 12:40PM EDT | 755.00 | 1.40 | 1.20 | 1.27 | 0.00 | - | 1 | 11 | 13.92% |
| SPY260116C00760000 | 2024-06-27 11:31AM EDT | 760.00 | 1.24 | 1.08 | 1.14 | 0.00 | - | 2 | 249 | 13.89% |
| SPY260116C00765000 | 2024-06-24 10:21AM EDT | 765.00 | 1.24 | 0.97 | 1.04 | 0.00 | - | 2 | 30 | 13.90% |
| SPY260116C00770000 | 2024-06-28 3:48PM EDT | 770.00 | 0.95 | 0.88 | 0.94 | -0.03 | -3.06% | 2 | 9 | 13.89% |
| SPY260116C00775000 | 2024-06-26 12:34PM EDT | 775.00 | 0.96 | 0.80 | 0.86 | 0.00 | - | 1 | 51 | 13.91% |
| SPY260116C00780000 | 2024-06-28 11:06AM EDT | 780.00 | 0.90 | 0.73 | 0.79 | +0.01 | +1.12% | 1 | 264 | 13.94% |
| SPY260116C00785000 | 2024-06-17 12:15PM EDT | 785.00 | 0.77 | 0.66 | 0.72 | 0.00 | - | 1 | 41 | 13.95% |
| SPY260116C00790000 | 2024-06-27 11:48AM EDT | 790.00 | 0.74 | 0.60 | 0.66 | 0.00 | - | 1 | 12 | 13.97% |
| SPY260116C00795000 | 2024-06-06 9:56AM EDT | 795.00 | 0.51 | 0.55 | 0.61 | 0.00 | - | 3 | 408 | 14.01% |
| SPY260116C00800000 | 2024-06-27 2:13PM EDT | 800.00 | 0.64 | 0.50 | 0.56 | 0.00 | - | 10 | 21 | 14.03% |
| SPY260116C00810000 | 2024-06-21 11:18AM EDT | 810.00 | 0.62 | 0.43 | 0.48 | 0.00 | - | 2 | 5 | 14.12% |
| SPY260116C00820000 | 2024-06-28 3:46PM EDT | 820.00 | 0.42 | 0.36 | 0.42 | -0.12 | -22.22% | 23 | 1 | 14.23% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY260116P00210000 | 2024-06-27 11:15AM EDT | 210.00 | 1.00 | 0.91 | 0.98 | 0.00 | - | 2 | 1,661 | 36.44% |
| SPY260116P00215000 | 2024-05-29 10:42AM EDT | 215.00 | 1.17 | 0.94 | 1.02 | 0.00 | - | 1 | 41 | 35.82% |
| SPY260116P00220000 | 2024-06-03 11:15AM EDT | 220.00 | 1.13 | 1.02 | 1.09 | 0.00 | - | 1 | 132 | 35.34% |
| SPY260116P00225000 | 2024-06-27 3:38PM EDT | 225.00 | 1.13 | 1.12 | 1.14 | 0.00 | - | 5 | 749 | 34.77% |
| SPY260116P00230000 | 2024-06-26 10:36AM EDT | 230.00 | 1.13 | 1.14 | 1.20 | 0.00 | - | 2 | 557 | 34.25% |
| SPY260116P00235000 | 2024-06-28 10:36AM EDT | 235.00 | 1.16 | 1.20 | 1.26 | -0.03 | -2.52% | 2 | 189 | 33.72% |
| SPY260116P00240000 | 2024-04-01 11:50AM EDT | 240.00 | 1.95 | 1.59 | 1.69 | 0.00 | - | 1 | 12 | 34.58% |
| SPY260116P00245000 | 2024-06-20 12:31PM EDT | 245.00 | 1.53 | 1.33 | 1.39 | 0.00 | - | 3 | 182 | 32.71% |
| SPY260116P00250000 | 2024-06-28 3:53PM EDT | 250.00 | 1.46 | 1.40 | 1.46 | 0.00 | - | 14 | 1,377 | 32.22% |
| SPY260116P00255000 | 2024-06-03 12:15PM EDT | 255.00 | 1.69 | 1.47 | 1.54 | 0.00 | - | 2 | 25 | 31.75% |
| SPY260116P00260000 | 2024-06-07 9:30AM EDT | 260.00 | 1.65 | 1.54 | 1.61 | 0.00 | - | 6 | 56 | 31.26% |
| SPY260116P00265000 | 2024-05-24 3:02PM EDT | 265.00 | 1.92 | 1.76 | 1.88 | 0.00 | - | 2 | 5 | 31.36% |
| SPY260116P00270000 | 2024-06-12 9:49AM EDT | 270.00 | 1.75 | 1.71 | 1.78 | +0.06 | +3.55% | 1 | 284 | 30.34% |
| SPY260116P00275000 | 2024-06-12 1:39PM EDT | 275.00 | 1.78 | 1.79 | 1.87 | 0.00 | - | 3 | 189 | 29.89% |
| SPY260116P00280000 | 2024-06-03 10:53AM EDT | 280.00 | 2.15 | 1.89 | 1.96 | 0.00 | - | 3 | 150 | 29.44% |
| SPY260116P00285000 | 2024-06-07 1:29PM EDT | 285.00 | 2.02 | 1.98 | 2.06 | 0.00 | - | 15 | 119 | 29.00% |
| SPY260116P00290000 | 2024-06-20 1:44PM EDT | 290.00 | 2.34 | 2.09 | 2.16 | 0.00 | - | 2 | 146 | 28.57% |
| SPY260116P00295000 | 2024-06-20 9:38AM EDT | 295.00 | 2.20 | 2.19 | 2.27 | 0.00 | - | 1 | 9 | 28.15% |
| SPY260116P00300000 | 2024-06-24 9:52AM EDT | 300.00 | 2.50 | 2.30 | 2.38 | 0.00 | - | 4 | 1,555 | 27.72% |
| SPY260116P00305000 | 2024-06-25 2:04PM EDT | 305.00 | 2.51 | 2.42 | 2.49 | 0.00 | - | 2 | 261 | 27.29% |
| SPY260116P00310000 | 2024-06-28 9:39AM EDT | 310.00 | 2.52 | 2.54 | 2.62 | -0.07 | -2.70% | 5 | 207 | 26.90% |
| SPY260116P00315000 | 2024-06-13 9:40AM EDT | 315.00 | 2.66 | 2.67 | 2.75 | 0.00 | - | 2 | 122 | 26.49% |
| SPY260116P00320000 | 2024-06-21 9:37AM EDT | 320.00 | 3.12 | 2.81 | 2.88 | 0.00 | - | 1 | 403 | 26.08% |
| SPY260116P00325000 | 2024-06-27 11:28AM EDT | 325.00 | 2.94 | 2.95 | 3.02 | -0.09 | -2.97% | 1 | 175 | 25.68% |
| SPY260116P00330000 | 2024-06-28 11:01AM EDT | 330.00 | 3.07 | 3.10 | 3.16 | -0.09 | -2.85% | 2,000 | 471 | 25.28% |
| SPY260116P00335000 | 2024-05-24 1:41PM EDT | 335.00 | 3.87 | 3.52 | 3.64 | 0.00 | - | 2 | 583 | 25.40% |
| SPY260116P00340000 | 2024-06-12 9:30AM EDT | 340.00 | 3.44 | 3.42 | 3.50 | 0.00 | - | 1 | 591 | 24.54% |
| SPY260116P00345000 | 2024-06-21 1:43PM EDT | 345.00 | 3.93 | 3.60 | 3.68 | 0.00 | - | 1 | 219 | 24.17% |
| SPY260116P00350000 | 2024-06-28 9:37AM EDT | 350.00 | 3.78 | 3.79 | 3.86 | -0.14 | -3.57% | 2 | 527 | 23.80% |
| SPY260116P00355000 | 2024-06-18 10:14AM EDT | 355.00 | 4.08 | 3.99 | 4.06 | 0.00 | - | 115 | 127 | 23.44% |
| SPY260116P00360000 | 2024-06-27 10:43AM EDT | 360.00 | 4.27 | 4.20 | 4.27 | 0.00 | - | 2 | 354 | 23.08% |
| SPY260116P00365000 | 2024-05-08 12:11PM EDT | 365.00 | 5.81 | 4.63 | 4.76 | 0.00 | - | 2 | 33 | 23.06% |
| SPY260116P00370000 | 2024-06-26 10:12AM EDT | 370.00 | 4.80 | 4.65 | 4.73 | 0.00 | - | 1 | 360 | 22.39% |
| SPY260116P00375000 | 2024-06-12 10:21AM EDT | 375.00 | 4.90 | 4.89 | 4.98 | 0.00 | - | 3 | 67 | 22.05% |
| SPY260116P00380000 | 2024-06-20 9:30AM EDT | 380.00 | 5.29 | 5.15 | 5.23 | 0.00 | - | 10 | 158 | 21.70% |
| SPY260116P00385000 | 2024-06-20 3:36PM EDT | 385.00 | 5.73 | 5.42 | 5.51 | 0.00 | - | 2 | 182 | 21.36% |
| SPY260116P00390000 | 2024-06-26 3:03PM EDT | 390.00 | 5.93 | 5.71 | 5.81 | 0.00 | - | 22 | 782 | 21.04% |
| SPY260116P00395000 | 2024-06-28 1:06PM EDT | 395.00 | 6.03 | 6.02 | 6.11 | -0.30 | -4.74% | 1,001 | 158 | 20.70% |
| SPY260116P00400000 | 2024-06-28 9:37AM EDT | 400.00 | 6.34 | 6.39 | 6.44 | -0.08 | -1.25% | 2 | 2,761 | 20.38% |
| SPY260116P00405000 | 2024-06-17 3:37PM EDT | 405.00 | 6.78 | 6.69 | 6.80 | 0.00 | - | 5 | 336 | 20.07% |
| SPY260116P00410000 | 2024-06-27 2:03PM EDT | 410.00 | 7.18 | 7.05 | 7.17 | 0.00 | - | 3 | 1,424 | 19.75% |
| SPY260116P00415000 | 2024-06-26 10:58AM EDT | 415.00 | 7.67 | 7.44 | 7.56 | 0.00 | - | 20 | 334 | 19.44% |
| SPY260116P00420000 | 2024-06-27 11:21AM EDT | 420.00 | 8.05 | 7.86 | 7.97 | 0.00 | - | 5 | 426 | 19.12% |
| SPY260116P00425000 | 2024-06-24 11:43AM EDT | 425.00 | 8.55 | 8.29 | 8.42 | 0.00 | - | 2 | 593 | 18.82% |
| SPY260116P00430000 | 2024-06-28 12:07PM EDT | 430.00 | 8.67 | 8.76 | 8.88 | -0.65 | -6.97% | 1 | 1,384 | 18.51% |
| SPY260116P00435000 | 2024-06-27 2:03PM EDT | 435.00 | 9.40 | 9.25 | 9.37 | 0.00 | - | 8 | 301 | 18.20% |
| SPY260116P00440000 | 2024-06-26 11:17AM EDT | 440.00 | 10.15 | 9.35 | 10.56 | 0.00 | - | 202 | 1,111 | 18.33% |
| SPY260116P00445000 | 2024-06-28 11:41AM EDT | 445.00 | 10.10 | 9.87 | 11.13 | -0.60 | -5.61% | 29 | 1,402 | 18.03% |
| SPY260116P00450000 | 2024-06-28 11:27AM EDT | 450.00 | 10.94 | 10.45 | 11.50 | +0.04 | +0.37% | 9 | 8,049 | 17.58% |
| SPY260116P00455000 | 2024-06-27 1:51PM EDT | 455.00 | 11.48 | 11.03 | 12.38 | 0.00 | - | 20 | 567 | 17.42% |
| SPY260116P00460000 | 2024-06-28 1:06PM EDT | 460.00 | 12.13 | 11.68 | 13.05 | -0.05 | -0.41% | 4 | 436 | 17.12% |
| SPY260116P00465000 | 2024-06-18 12:09PM EDT | 465.00 | 12.95 | 12.36 | 13.75 | 0.00 | - | 6 | 971 | 16.81% |
| SPY260116P00470000 | 2024-06-24 9:54AM EDT | 470.00 | 14.10 | 13.06 | 14.50 | 0.00 | - | 5 | 1,027 | 16.51% |
| SPY260116P00475000 | 2024-06-28 3:31PM EDT | 475.00 | 14.55 | 13.82 | 15.27 | -0.45 | -3.00% | 24 | 1,164 | 16.20% |
| SPY260116P00480000 | 2024-06-26 11:37AM EDT | 480.00 | 15.63 | 14.63 | 16.08 | 0.00 | - | 1 | 1,381 | 15.89% |
| SPY260116P00485000 | 2024-06-28 12:10PM EDT | 485.00 | 15.92 | 15.47 | 16.70 | -0.38 | -2.33% | 5 | 2,495 | 15.46% |
| SPY260116P00490000 | 2024-06-28 2:35PM EDT | 490.00 | 17.00 | 16.36 | 17.84 | +0.04 | +0.24% | 8 | 4,144 | 15.26% |
| SPY260116P00495000 | 2024-06-28 2:14PM EDT | 495.00 | 17.56 | 17.29 | 18.80 | -0.59 | -3.25% | 4 | 2,925 | 14.95% |
| SPY260116P00500000 | 2024-06-28 3:53PM EDT | 500.00 | 18.84 | 18.28 | 19.80 | -0.05 | -0.26% | 504 | 9,530 | 14.63% |
| SPY260116P00505000 | 2024-06-28 12:45PM EDT | 505.00 | 19.70 | 19.31 | 20.24 | -0.97 | -4.69% | 22 | 601 | 14.05% |
| SPY260116P00510000 | 2024-06-28 10:15AM EDT | 510.00 | 20.00 | 20.44 | 21.96 | -1.40 | -6.54% | 1 | 750 | 13.98% |
| SPY260116P00515000 | 2024-06-28 1:58PM EDT | 515.00 | 21.88 | 21.55 | 23.14 | -0.12 | -0.55% | 2 | 794 | 13.66% |
| SPY260116P00520000 | 2024-06-28 2:35PM EDT | 520.00 | 23.39 | 22.76 | 24.37 | +0.08 | +0.34% | 17 | 2,404 | 13.32% |
| SPY260116P00525000 | 2024-06-28 1:57PM EDT | 525.00 | 24.37 | 24.06 | 25.67 | -0.60 | -2.40% | 5 | 11,731 | 12.98% |
| SPY260116P00530000 | 2024-06-28 2:28PM EDT | 530.00 | 26.37 | 25.36 | 27.05 | +0.38 | +1.46% | 76 | 436 | 12.64% |
| SPY260116P00535000 | 2024-06-28 2:26PM EDT | 535.00 | 27.13 | 26.81 | 28.51 | -0.54 | -1.95% | 171 | 932 | 12.29% |
| SPY260116P00540000 | 2024-06-28 3:59PM EDT | 540.00 | 29.23 | 28.30 | 30.06 | +0.59 | +2.06% | 195 | 2,559 | 11.95% |
| SPY260116P00545000 | 2024-06-28 3:08PM EDT | 545.00 | 30.59 | 29.88 | 31.64 | +0.39 | +1.29% | 364 | 9,882 | 11.57% |
| SPY260116P00550000 | 2024-06-28 2:27PM EDT | 550.00 | 31.81 | 31.50 | 33.35 | -0.25 | -0.78% | 17 | 483 | 11.19% |
| SPY260116P00555000 | 2024-06-28 1:59PM EDT | 555.00 | 33.63 | 33.28 | 35.14 | -0.20 | -0.59% | 2 | 912 | 10.80% |
| SPY260116P00560000 | 2024-06-28 1:57PM EDT | 560.00 | 35.60 | 35.16 | 37.05 | +0.07 | +0.20% | 3 | 164 | 10.40% |
| SPY260116P00565000 | 2024-06-28 1:04PM EDT | 565.00 | 37.44 | 37.17 | 39.07 | -1.05 | -2.73% | 2 | 145 | 9.98% |
| SPY260116P00570000 | 2024-06-28 10:02AM EDT | 570.00 | 38.59 | 39.33 | 41.24 | -2.69 | -6.52% | 1 | 711 | 9.55% |
| SPY260116P00575000 | 2024-06-24 3:34PM EDT | 575.00 | 43.14 | 40.85 | 43.98 | 0.00 | - | 4 | 2,774 | 9.27% |
| SPY260116P00580000 | 2024-06-28 1:57PM EDT | 580.00 | 44.54 | 43.31 | 46.58 | -0.77 | -1.70% | 2 | 273 | 8.86% |
| SPY260116P00585000 | 2024-05-21 11:36AM EDT | 585.00 | 58.30 | 46.21 | 49.62 | 0.00 | - | - | 0 | 8.55% |
| SPY260116P00590000 | 2024-06-25 3:44PM EDT | 590.00 | 51.29 | 48.71 | 52.22 | 0.00 | - | 1 | 6 | 7.92% |
| SPY260116P00595000 | 2024-06-25 10:10AM EDT | 595.00 | 54.67 | 51.76 | 55.29 | 0.00 | - | 2 | 3 | 7.36% |
| SPY260116P00600000 | 2024-06-25 10:18AM EDT | 600.00 | 58.36 | 55.09 | 58.63 | 0.00 | - | 40 | 28 | 6.75% |
| SPY260116P00605000 | 2024-06-07 10:13AM EDT | 605.00 | 72.01 | 58.71 | 62.28 | 0.00 | - | 2 | 0 | 6.06% |
| SPY260116P00610000 | 2024-05-30 10:57AM EDT | 610.00 | 86.59 | 63.14 | 66.80 | 0.00 | - | 2 | 0 | 5.91% |
| SPY260116P00615000 | 2024-06-26 1:39PM EDT | 615.00 | 70.55 | 67.50 | 72.46 | 0.00 | - | 1 | 0 | 6.93% |
| SPY260116P00620000 | 2024-06-25 10:10AM EDT | 620.00 | 76.18 | 72.50 | 77.46 | 0.00 | - | 2 | 0 | 7.27% |
| SPY260116P00625000 | 2024-03-15 3:56PM EDT | 625.00 | 114.93 | 111.65 | 116.50 | 0.00 | - | - | 0 | 23.78% |
| SPY260116P00630000 | 2024-06-28 10:06AM EDT | 630.00 | 80.30 | 82.50 | 87.46 | -5.20 | -6.08% | 2 | 1 | 7.93% |
| SPY260116P00640000 | 2024-06-28 3:26PM EDT | 640.00 | 95.11 | 92.50 | 97.46 | -0.72 | -0.75% | 3 | 3 | 8.57% |
| SPY260116P00660000 | 2023-12-26 1:34PM EDT | 660.00 | 184.98 | 170.00 | 175.00 | 0.00 | - | 1 | 0 | 36.29% |
| SPY260116P00670000 | 2023-11-20 1:31PM EDT | 670.00 | 216.04 | 200.00 | 204.84 | 0.00 | - | 1 | 0 | 44.67% |
| SPY260116P00680000 | 2024-06-20 12:10PM EDT | 680.00 | 133.85 | 132.50 | 137.46 | 0.00 | - | 3 | 0 | 10.94% |
| SPY260116P00685000 | 2024-05-01 1:59PM EDT | 685.00 | 184.02 | 155.00 | 160.00 | 0.00 | - | - | 0 | 22.30% |
| SPY260116P00700000 | 2024-03-04 2:15PM EDT | 700.00 | 187.16 | 177.50 | 182.50 | 0.00 | - | 3 | 0 | 26.87% |
| SPY260116P00705000 | 2024-06-18 9:54AM EDT | 705.00 | 159.75 | 158.14 | 162.01 | 0.00 | - | - | 0 | 11.65% |
| SPY260116P00710000 | 2024-01-18 4:44PM EDT | 710.00 | 233.53 | 208.50 | 213.50 | 0.00 | - | 3 | 0 | 36.33% |
| SPY260116P00740000 | 2024-03-20 10:32AM EDT | 740.00 | 223.71 | 242.50 | 247.50 | 0.00 | - | - | 0 | 40.29% |
| SPY260116P00775000 | 2024-03-19 12:06PM EDT | 775.00 | 261.70 | 273.00 | 278.00 | 0.00 | - | 2 | 0 | 41.05% |
| SPY260116P00780000 | 2024-05-01 1:59PM EDT | 780.00 | 278.97 | 250.00 | 255.00 | 0.00 | - | - | 0 | 28.87% |
© 2024 Yahoo. Todos los derechos reservados.