SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY261218C00200000 | 2024-06-25 10:51AM EDT | 200.00 | 356.90 | 355.50 | 360.15 | 0.00 | - | 5 | 120 | 51.94% |
| SPY261218C00210000 | 2024-04-04 10:27AM EDT | 210.00 | 326.86 | 312.50 | 317.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPY261218C00220000 | 2024-05-24 10:28AM EDT | 220.00 | 325.00 | 337.66 | 341.50 | 0.00 | - | 3 | 4 | 51.18% |
| SPY261218C00230000 | 2024-05-20 9:33AM EDT | 230.00 | 315.58 | 330.50 | 335.50 | 0.00 | - | 1 | 9 | 50.36% |
| SPY261218C00240000 | 2024-04-03 10:53AM EDT | 240.00 | 300.51 | 284.50 | 289.50 | 0.00 | - | 1 | 6 | 0.00% |
| SPY261218C00245000 | 2024-06-04 12:00PM EDT | 245.00 | 298.50 | 316.00 | 320.90 | 0.00 | - | 2 | 2 | 49.60% |
| SPY261218C00250000 | 2024-06-26 3:56PM EDT | 250.00 | 315.01 | 311.57 | 316.50 | 0.00 | - | 1 | 38 | 49.03% |
| SPY261218C00255000 | 2024-05-17 11:50AM EDT | 255.00 | 292.69 | 302.70 | 307.00 | 0.00 | - | 1 | 8 | 44.46% |
| SPY261218C00260000 | 2024-05-10 2:28PM EDT | 260.00 | 283.00 | 290.77 | 295.50 | 0.00 | - | 1 | 5 | 37.87% |
| SPY261218C00265000 | 2024-05-06 12:22PM EDT | 265.00 | 270.00 | 286.50 | 291.48 | 0.00 | - | 3 | 1 | 37.96% |
| SPY261218C00270000 | 2024-06-21 9:55AM EDT | 270.00 | 296.00 | 294.50 | 299.25 | 0.00 | - | 1 | 8 | 47.02% |
| SPY261218C00275000 | 2024-06-18 11:07AM EDT | 275.00 | 294.46 | 290.00 | 294.94 | 0.00 | - | 4 | 22 | 46.52% |
| SPY261218C00280000 | 2024-06-27 9:30AM EDT | 280.00 | 288.55 | 285.64 | 290.50 | 0.00 | - | 1 | 6 | 45.93% |
| SPY261218C00285000 | 2024-05-06 10:47AM EDT | 285.00 | 253.26 | 269.50 | 274.32 | 0.00 | - | 1 | 4 | 37.07% |
| SPY261218C00290000 | 2024-05-20 10:46AM EDT | 290.00 | 266.07 | 278.50 | 283.50 | 0.00 | - | 1 | 10 | 45.95% |
| SPY261218C00295000 | 2024-01-23 11:28AM EDT | 295.00 | 214.50 | 235.50 | 240.50 | 0.00 | - | 2 | 3 | 0.00% |
| SPY261218C00300000 | 2024-06-20 10:40AM EDT | 300.00 | 275.50 | 268.50 | 273.48 | 0.00 | - | 7 | 181 | 44.06% |
| SPY261218C00305000 | 2024-06-17 9:49AM EDT | 305.00 | 261.79 | 264.22 | 269.00 | 0.00 | - | 1 | 6 | 43.46% |
| SPY261218C00310000 | 2024-06-17 2:01PM EDT | 310.00 | 263.00 | 260.00 | 264.94 | 0.00 | - | 2 | 82 | 43.10% |
| SPY261218C00315000 | 2024-05-22 12:19PM EDT | 315.00 | 244.31 | 255.71 | 259.50 | 0.00 | - | 5 | 29 | 41.95% |
| SPY261218C00320000 | 2024-06-27 3:28PM EDT | 320.00 | 256.00 | 251.50 | 256.45 | 0.00 | - | 1 | 32 | 42.17% |
| SPY261218C00325000 | 2024-05-24 11:41AM EDT | 325.00 | 234.72 | 247.24 | 251.50 | 0.00 | - | 4 | 27 | 41.31% |
| SPY261218C00330000 | 2024-06-13 10:25AM EDT | 330.00 | 240.18 | 243.00 | 247.99 | 0.00 | - | 4 | 30 | 41.25% |
| SPY261218C00335000 | 2024-05-28 9:36AM EDT | 335.00 | 226.88 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SPY261218C00340000 | 2024-06-17 12:45PM EDT | 340.00 | 235.00 | 234.59 | 239.50 | 0.00 | - | 2 | 56 | 40.30% |
| SPY261218C00345000 | 2024-03-19 2:41PM EDT | 345.00 | 206.53 | 191.00 | 196.00 | 0.00 | - | 22 | 2 | 0.00% |
| SPY261218C00350000 | 2024-06-28 9:40AM EDT | 350.00 | 231.90 | 226.23 | 231.00 | +3.44 | +1.51% | 3 | 125 | 39.35% |
| SPY261218C00355000 | 2024-06-17 2:06PM EDT | 355.00 | 225.85 | 222.07 | 227.00 | 0.00 | - | 7 | 17 | 38.99% |
| SPY261218C00360000 | 2024-06-18 11:22AM EDT | 360.00 | 221.24 | 218.00 | 222.91 | 0.00 | - | 2 | 24 | 38.59% |
| SPY261218C00365000 | 2024-06-20 9:50AM EDT | 365.00 | 219.80 | 213.79 | 218.50 | 0.00 | - | 1 | 44 | 38.03% |
| SPY261218C00370000 | 2024-06-20 10:25AM EDT | 370.00 | 213.83 | 209.67 | 214.50 | 0.00 | - | 1 | 123 | 37.66% |
| SPY261218C00375000 | 2024-06-20 4:11PM EDT | 375.00 | 208.14 | 205.57 | 210.50 | 0.00 | - | 1 | 5 | 37.29% |
| SPY261218C00380000 | 2024-06-17 1:21PM EDT | 380.00 | 201.07 | 201.50 | 206.48 | 0.00 | - | 11 | 38 | 36.90% |
| SPY261218C00385000 | 2024-06-12 10:53AM EDT | 385.00 | 195.62 | 197.42 | 202.00 | 0.00 | - | 2 | 28 | 36.31% |
| SPY261218C00390000 | 2024-06-27 9:40AM EDT | 390.00 | 197.57 | 193.38 | 198.00 | 0.00 | - | 2 | 134 | 35.93% |
| SPY261218C00395000 | 2024-06-27 9:40AM EDT | 395.00 | 193.57 | 189.35 | 194.00 | 0.00 | - | 5 | 93 | 35.54% |
| SPY261218C00400000 | 2024-06-28 12:10PM EDT | 400.00 | 190.00 | 185.35 | 190.00 | +1.80 | +0.96% | 1 | 109 | 35.15% |
| SPY261218C00405000 | 2024-06-26 10:00AM EDT | 405.00 | 182.89 | 181.36 | 186.00 | 0.00 | - | 1 | 17 | 34.76% |
| SPY261218C00410000 | 2024-06-20 11:08AM EDT | 410.00 | 181.75 | 177.40 | 182.00 | 0.00 | - | 1 | 119 | 34.36% |
| SPY261218C00415000 | 2024-06-28 9:49AM EDT | 415.00 | 177.66 | 173.46 | 178.00 | +26.66 | +17.66% | 1 | 20 | 33.96% |
| SPY261218C00420000 | 2024-06-28 9:49AM EDT | 420.00 | 173.75 | 169.54 | 174.00 | -0.50 | -0.29% | 1 | 123 | 33.55% |
| SPY261218C00425000 | 2024-06-20 4:11PM EDT | 425.00 | 168.14 | 165.50 | 170.50 | 0.00 | - | 2 | 24 | 33.33% |
| SPY261218C00430000 | 2024-06-27 3:44PM EDT | 430.00 | 165.66 | 161.50 | 166.50 | 0.00 | - | 1 | 42 | 32.91% |
| SPY261218C00435000 | 2024-06-20 12:44PM EDT | 435.00 | 161.80 | 157.94 | 162.50 | 0.00 | - | 1 | 24 | 32.49% |
| SPY261218C00440000 | 2024-06-26 1:29PM EDT | 440.00 | 155.92 | 154.13 | 158.50 | 0.00 | - | 2 | 62 | 32.06% |
| SPY261218C00445000 | 2024-06-27 12:49PM EDT | 445.00 | 153.21 | 150.00 | 155.00 | 0.00 | - | 3 | 57 | 31.82% |
| SPY261218C00450000 | 2024-06-28 10:52AM EDT | 450.00 | 150.35 | 146.58 | 151.00 | +0.06 | +0.04% | 3 | 177 | 31.38% |
| SPY261218C00455000 | 2024-06-24 9:30AM EDT | 455.00 | 171.71 | 142.50 | 147.50 | 0.00 | - | 1 | 34 | 31.12% |
| SPY261218C00460000 | 2024-06-20 2:57PM EDT | 460.00 | 142.12 | 139.13 | 144.00 | 0.00 | - | 1 | 50 | 30.84% |
| SPY261218C00465000 | 2024-06-26 1:36PM EDT | 465.00 | 137.41 | 135.48 | 140.00 | 0.00 | - | 1 | 17 | 30.39% |
| SPY261218C00470000 | 2024-06-28 10:10AM EDT | 470.00 | 136.53 | 131.84 | 136.50 | +0.38 | +0.28% | 1 | 310 | 30.10% |
| SPY261218C00475000 | 2024-06-28 10:03AM EDT | 475.00 | 133.42 | 128.23 | 133.00 | +1.67 | +1.27% | 1 | 1,454 | 29.81% |
| SPY261218C00480000 | 2024-06-21 12:32PM EDT | 480.00 | 127.53 | 125.18 | 129.00 | 0.00 | - | 1 | 272 | 29.34% |
| SPY261218C00485000 | 2024-06-26 3:32PM EDT | 485.00 | 126.49 | 121.60 | 125.50 | +1.00 | +0.80% | 2 | 941 | 29.03% |
| SPY261218C00490000 | 2024-06-26 3:41PM EDT | 490.00 | 118.45 | 118.11 | 122.00 | -1.55 | -1.29% | 1 | 1,064 | 28.72% |
| SPY261218C00495000 | 2024-06-28 10:11AM EDT | 495.00 | 117.75 | 114.63 | 118.50 | +0.16 | +0.14% | 3 | 1,842 | 28.39% |
| SPY261218C00500000 | 2024-06-28 12:51PM EDT | 500.00 | 114.41 | 111.17 | 115.00 | +0.16 | +0.14% | 2 | 2,288 | 28.06% |
| SPY261218C00505000 | 2024-06-27 11:31AM EDT | 505.00 | 110.86 | 107.75 | 111.63 | +0.93 | +0.85% | 1 | 1,240 | 27.76% |
| SPY261218C00510000 | 2024-06-27 12:44PM EDT | 510.00 | 106.85 | 104.37 | 108.25 | 0.00 | - | 2 | 1,462 | 27.45% |
| SPY261218C00515000 | 2024-06-28 1:39PM EDT | 515.00 | 103.50 | 101.02 | 104.90 | +1.50 | +1.47% | 4 | 2,583 | 27.13% |
| SPY261218C00520000 | 2024-06-28 1:48PM EDT | 520.00 | 98.32 | 97.70 | 101.58 | -1.12 | -1.13% | 1 | 2,403 | 26.82% |
| SPY261218C00525000 | 2024-06-28 10:03AM EDT | 525.00 | 99.12 | 94.42 | 98.30 | +1.84 | +1.89% | 1 | 976 | 26.52% |
| SPY261218C00530000 | 2024-06-27 1:44PM EDT | 530.00 | 93.33 | 91.17 | 95.05 | 0.00 | - | 2 | 1,592 | 26.21% |
| SPY261218C00535000 | 2024-06-28 2:22PM EDT | 535.00 | 90.40 | 88.13 | 91.85 | +0.61 | +0.68% | 39 | 2,492 | 25.90% |
| SPY261218C00540000 | 2024-06-28 3:31PM EDT | 540.00 | 86.39 | 84.80 | 88.68 | -2.37 | -2.67% | 45 | 3,034 | 25.60% |
| SPY261218C00545000 | 2024-06-28 3:56PM EDT | 545.00 | 83.55 | 81.60 | 85.55 | +0.05 | +0.06% | 269 | 902 | 25.30% |
| SPY261218C00550000 | 2024-06-28 3:42PM EDT | 550.00 | 80.98 | 78.59 | 82.47 | -0.27 | -0.33% | 41 | 412 | 25.00% |
| SPY261218C00555000 | 2024-06-28 12:59PM EDT | 555.00 | 77.20 | 76.50 | 79.42 | -1.80 | -2.28% | 6 | 77 | 24.70% |
| SPY261218C00560000 | 2024-06-28 12:06PM EDT | 560.00 | 75.31 | 72.54 | 76.42 | +0.34 | +0.45% | 102 | 278 | 24.40% |
| SPY261218C00565000 | 2024-06-28 12:22PM EDT | 565.00 | 72.41 | 71.00 | 72.02 | +1.76 | +2.49% | 100 | 196 | 23.68% |
| SPY261218C00570000 | 2024-06-28 12:31PM EDT | 570.00 | 70.16 | 67.97 | 69.23 | +3.15 | +4.70% | 3 | 403 | 23.43% |
| SPY261218C00575000 | 2024-06-28 10:57AM EDT | 575.00 | 68.00 | 63.86 | 67.65 | +3.85 | +6.00% | 1 | 77 | 23.51% |
| SPY261218C00580000 | 2024-06-28 12:39PM EDT | 580.00 | 63.75 | 62.32 | 63.55 | +0.75 | +1.19% | 3 | 1,346 | 22.84% |
| SPY261218C00585000 | 2024-06-24 9:39AM EDT | 585.00 | 62.99 | 58.33 | 62.04 | +1.62 | +2.64% | 1 | 80 | 22.92% |
| SPY261218C00590000 | 2024-06-28 3:54PM EDT | 590.00 | 57.50 | 56.87 | 58.10 | -0.50 | -0.86% | 2 | 191 | 22.28% |
| SPY261218C00595000 | 2024-06-26 9:41AM EDT | 595.00 | 55.50 | 53.01 | 56.65 | 0.00 | - | 1 | 489 | 22.35% |
| SPY261218C00600000 | 2024-06-28 1:29PM EDT | 600.00 | 53.43 | 51.63 | 52.84 | +1.10 | +2.10% | 15 | 1,165 | 21.71% |
| SPY261218C00605000 | 2024-06-24 3:51PM EDT | 605.00 | 50.00 | 47.92 | 51.50 | +0.45 | +0.91% | 1 | 219 | 21.79% |
| SPY261218C00610000 | 2024-06-26 11:39AM EDT | 610.00 | 47.50 | 46.27 | 48.37 | 0.00 | - | 1 | 180 | 21.32% |
| SPY261218C00615000 | 2024-06-20 10:10AM EDT | 615.00 | 46.34 | 43.88 | 45.98 | 0.00 | - | 2 | 260 | 21.06% |
| SPY261218C00620000 | 2024-06-27 12:15PM EDT | 620.00 | 42.60 | 41.92 | 43.08 | -0.20 | -0.47% | 2 | 236 | 20.63% |
| SPY261218C00625000 | 2024-06-28 3:32PM EDT | 625.00 | 39.23 | 39.66 | 40.78 | -0.67 | -1.68% | 2 | 66 | 20.36% |
| SPY261218C00630000 | 2024-06-27 9:57AM EDT | 630.00 | 39.09 | 37.07 | 39.25 | 0.00 | - | 13 | 203 | 20.31% |
| SPY261218C00635000 | 2024-06-27 1:50PM EDT | 635.00 | 36.38 | 34.95 | 37.11 | 0.00 | - | 3 | 108 | 20.05% |
| SPY261218C00640000 | 2024-06-27 1:52PM EDT | 640.00 | 34.25 | 32.92 | 35.07 | 0.00 | - | 3 | 354 | 19.81% |
| SPY261218C00645000 | 2024-06-26 3:59PM EDT | 645.00 | 32.80 | 30.95 | 33.08 | 0.00 | - | 12 | 97 | 19.57% |
| SPY261218C00650000 | 2024-06-28 1:36PM EDT | 650.00 | 30.83 | 29.44 | 30.54 | +0.29 | +0.95% | 7 | 184 | 19.14% |
| SPY261218C00655000 | 2024-06-28 1:37PM EDT | 655.00 | 28.86 | 27.25 | 29.34 | +0.16 | +0.56% | 1 | 77 | 19.11% |
| SPY261218C00660000 | 2024-06-28 1:43PM EDT | 660.00 | 27.11 | 25.53 | 27.59 | +0.82 | +3.12% | 1 | 65 | 18.90% |
| SPY261218C00665000 | 2024-06-18 1:25PM EDT | 665.00 | 25.67 | 23.86 | 25.91 | 0.00 | - | 7 | 82 | 18.68% |
| SPY261218C00670000 | 2024-06-28 1:01PM EDT | 670.00 | 23.42 | 22.64 | 23.71 | +0.16 | +0.69% | 5 | 282 | 18.27% |
| SPY261218C00675000 | 2024-06-21 4:07PM EDT | 675.00 | 23.39 | 20.78 | 22.77 | 0.00 | - | 2 | 475 | 18.27% |
| SPY261218C00680000 | 2024-06-18 1:32PM EDT | 680.00 | 21.04 | 19.36 | 21.33 | 0.00 | - | 2 | 90 | 18.08% |
| SPY261218C00685000 | 2024-06-26 10:30AM EDT | 685.00 | 19.19 | 18.00 | 19.94 | 0.00 | - | 12 | 197 | 17.89% |
| SPY261218C00690000 | 2024-06-28 9:32AM EDT | 690.00 | 18.15 | 16.73 | 18.64 | +0.15 | +0.83% | 2 | 470 | 17.72% |
| SPY261218C00695000 | 2024-06-28 3:44PM EDT | 695.00 | 16.30 | 15.52 | 17.40 | -0.52 | -3.09% | 11 | 275 | 17.54% |
| SPY261218C00700000 | 2024-06-27 1:03PM EDT | 700.00 | 15.75 | 14.39 | 16.25 | 0.00 | - | 2 | 342 | 17.38% |
| SPY261218C00705000 | 2024-05-24 12:07PM EDT | 705.00 | 11.47 | 13.50 | 16.09 | 0.00 | - | 2 | 98 | 17.61% |
| SPY261218C00710000 | 2024-06-25 11:50AM EDT | 710.00 | 13.54 | 12.32 | 14.12 | 0.00 | - | 1 | 349 | 17.08% |
| SPY261218C00715000 | 2024-06-25 11:50AM EDT | 715.00 | 12.55 | 11.38 | 13.14 | 0.00 | - | 1 | 8 | 16.93% |
| SPY261218C00720000 | 2024-06-27 12:18PM EDT | 720.00 | 11.02 | 11.01 | 12.24 | -0.81 | -6.85% | 1 | 31 | 16.80% |
| SPY261218C00725000 | 2024-06-05 3:25PM EDT | 725.00 | 8.60 | 9.68 | 11.39 | 0.00 | - | 4 | 15 | 16.67% |
| SPY261218C00730000 | 2024-06-28 3:29PM EDT | 730.00 | 10.00 | 8.92 | 10.60 | -0.62 | -5.84% | 1 | 29 | 16.55% |
| SPY261218C00735000 | 2024-06-21 11:20AM EDT | 735.00 | 9.79 | 8.21 | 9.85 | 0.00 | - | 2 | 7 | 16.43% |
| SPY261218C00740000 | 2024-06-13 12:55PM EDT | 740.00 | 7.66 | 7.55 | 9.16 | 0.00 | - | 1 | 23 | 16.32% |
| SPY261218C00745000 | 2024-06-21 2:29PM EDT | 745.00 | 8.01 | 6.93 | 8.51 | 0.00 | - | 1 | 10 | 16.21% |
| SPY261218C00750000 | 2024-06-28 10:14AM EDT | 750.00 | 7.40 | 6.87 | 7.45 | -0.25 | -3.27% | 39 | 1,734 | 15.86% |
| SPY261218C00755000 | 2024-06-20 9:31AM EDT | 755.00 | 7.50 | 5.86 | 7.34 | 0.00 | - | 1 | 35 | 16.02% |
| SPY261218C00760000 | 2024-05-31 10:15AM EDT | 760.00 | 3.89 | 5.39 | 6.81 | 0.00 | - | 1 | 25 | 15.93% |
| SPY261218C00765000 | 2024-06-03 10:45AM EDT | 765.00 | 4.10 | 4.95 | 6.32 | 0.00 | - | 1 | 18 | 15.84% |
| SPY261218C00770000 | 2024-06-27 3:48PM EDT | 770.00 | 5.33 | 4.55 | 5.87 | 0.00 | - | 2 | 42 | 15.76% |
| SPY261218C00775000 | 2024-06-26 9:30AM EDT | 775.00 | 4.70 | 4.18 | 5.45 | -0.29 | -5.81% | 2 | 156 | 15.69% |
| SPY261218C00780000 | 2024-06-27 3:02PM EDT | 780.00 | 4.87 | 3.84 | 5.06 | 0.00 | - | 60 | 73 | 15.62% |
| SPY261218C00785000 | 2024-06-27 3:54PM EDT | 785.00 | 4.28 | 3.52 | 4.70 | 0.00 | - | 3 | 358 | 15.55% |
| SPY261218C00790000 | 2024-06-25 2:30PM EDT | 790.00 | 4.15 | 3.07 | 6.26 | 0.00 | - | 4 | 15 | 16.85% |
| SPY261218C00795000 | 2024-06-21 12:53PM EDT | 795.00 | 3.84 | 1.25 | 5.96 | 0.00 | - | 1 | 11 | 16.85% |
| SPY261218C00800000 | 2024-06-25 1:31PM EDT | 800.00 | 3.73 | 2.00 | 5.50 | 0.00 | - | 5 | 14 | 16.73% |
| SPY261218C00810000 | 2024-06-24 9:51AM EDT | 810.00 | 3.25 | 1.50 | 3.50 | 0.00 | - | 2 | 20 | 15.52% |
| SPY261218C00820000 | 2024-06-28 1:55PM EDT | 820.00 | 2.50 | 2.36 | 5.00 | +0.18 | +7.76% | 5 | 2 | 17.13% |
Opciones de ventapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY261218P00200000 | 2024-06-28 3:17PM EDT | 200.00 | 1.36 | 1.35 | 1.41 | -0.04 | -2.86% | 49 | 1,234 | 31.98% |
| SPY261218P00210000 | 2024-06-27 11:54AM EDT | 210.00 | 1.52 | 1.47 | 1.73 | 0.00 | - | 1 | 74 | 31.57% |
| SPY261218P00220000 | 2024-06-28 2:13PM EDT | 220.00 | 1.60 | 1.45 | 1.92 | -0.16 | -9.09% | 1 | 92 | 30.70% |
| SPY261218P00230000 | 2024-05-13 12:55PM EDT | 230.00 | 2.00 | 0.33 | 4.06 | 0.00 | - | 1 | 14 | 33.80% |
| SPY261218P00240000 | 2024-05-15 3:31PM EDT | 240.00 | 2.26 | 1.22 | 3.07 | 0.00 | - | 11 | 39 | 30.54% |
| SPY261218P00245000 | 2024-05-23 1:54PM EDT | 245.00 | 2.45 | 1.55 | 3.01 | 0.00 | - | 1 | 43 | 29.74% |
| SPY261218P00250000 | 2024-06-27 11:54AM EDT | 250.00 | 2.32 | 2.07 | 2.59 | 0.00 | - | 1 | 213 | 28.24% |
| SPY261218P00255000 | 2024-04-26 12:53PM EDT | 255.00 | 2.47 | 1.92 | 3.58 | 0.00 | - | 1 | 12 | 29.42% |
| SPY261218P00260000 | 2024-06-06 10:59AM EDT | 260.00 | 2.51 | 2.31 | 2.86 | 0.00 | - | 1 | 10 | 27.49% |
| SPY261218P00265000 | 2024-06-17 3:53PM EDT | 265.00 | 2.22 | 2.44 | 3.00 | 0.00 | - | 4 | 27 | 27.12% |
| SPY261218P00270000 | 2024-06-27 3:15PM EDT | 270.00 | 2.80 | 2.58 | 3.15 | 0.00 | - | 2 | 52 | 26.76% |
| SPY261218P00275000 | 2024-06-13 3:34PM EDT | 275.00 | 3.00 | 2.72 | 3.31 | 0.00 | - | 6 | 114 | 26.41% |
| SPY261218P00280000 | 2024-06-11 3:55PM EDT | 280.00 | 3.25 | 2.87 | 3.48 | 0.00 | - | 1 | 37 | 26.07% |
| SPY261218P00285000 | 2024-06-27 9:44AM EDT | 285.00 | 3.25 | 3.03 | 3.65 | 0.00 | - | 1 | 7 | 25.72% |
| SPY261218P00290000 | 2024-06-27 9:40AM EDT | 290.00 | 3.55 | 3.19 | 3.83 | 0.00 | - | 1 | 139 | 25.38% |
| SPY261218P00295000 | 2024-06-18 9:45AM EDT | 295.00 | 3.76 | 3.36 | 4.02 | 0.00 | - | 1 | 33 | 25.05% |
| SPY261218P00300000 | 2024-06-28 10:49AM EDT | 300.00 | 3.88 | 3.55 | 4.22 | 0.00 | - | 5 | 191 | 24.73% |
| SPY261218P00305000 | 2024-06-28 12:38PM EDT | 305.00 | 3.95 | 3.72 | 4.43 | -0.80 | -16.84% | 1 | 11 | 24.41% |
| SPY261218P00310000 | 2024-05-31 3:34PM EDT | 310.00 | 4.58 | 3.91 | 4.64 | 0.00 | - | 1 | 101 | 24.08% |
| SPY261218P00315000 | 2024-06-28 3:16PM EDT | 315.00 | 4.35 | 4.12 | 4.87 | +0.05 | +1.16% | 2 | 267 | 23.77% |
| SPY261218P00320000 | 2024-06-24 11:31AM EDT | 320.00 | 4.81 | 4.33 | 5.10 | 0.00 | - | 1 | 160 | 23.45% |
| SPY261218P00325000 | 2024-06-25 9:42AM EDT | 325.00 | 4.80 | 4.55 | 5.35 | 0.00 | - | 1 | 214 | 23.15% |
| SPY261218P00330000 | 2024-06-10 3:52PM EDT | 330.00 | 5.11 | 4.79 | 5.60 | 0.00 | - | 1 | 94 | 22.84% |
| SPY261218P00335000 | 2024-06-28 2:13PM EDT | 335.00 | 5.40 | 5.03 | 5.87 | -0.16 | -2.88% | 1 | 58 | 22.54% |
| SPY261218P00340000 | 2024-06-27 1:33PM EDT | 340.00 | 5.73 | 5.28 | 6.15 | 0.00 | - | 3 | 103 | 22.24% |
| SPY261218P00345000 | 2024-06-26 10:04AM EDT | 345.00 | 6.20 | 5.55 | 6.44 | 0.00 | - | 22 | 94 | 21.95% |
| SPY261218P00350000 | 2024-06-26 2:09PM EDT | 350.00 | 6.33 | 5.83 | 6.25 | 0.00 | - | 6 | 714 | 21.22% |
| SPY261218P00355000 | 2024-06-27 3:53PM EDT | 355.00 | 6.40 | 6.12 | 7.07 | 0.00 | - | 13 | 730 | 21.37% |
| SPY261218P00360000 | 2024-06-25 2:44PM EDT | 360.00 | 7.20 | 6.43 | 7.41 | 0.00 | - | 2 | 884 | 21.09% |
| SPY261218P00365000 | 2024-06-20 3:02PM EDT | 365.00 | 7.56 | 6.75 | 7.76 | 0.00 | - | 9 | 454 | 20.81% |
| SPY261218P00370000 | 2024-06-27 4:01PM EDT | 370.00 | 7.42 | 7.09 | 8.12 | 0.00 | - | 16 | 1,500 | 20.52% |
| SPY261218P00375000 | 2024-06-24 4:10PM EDT | 375.00 | 7.64 | 7.44 | 8.51 | -0.61 | -7.39% | 5 | 4,567 | 20.25% |
| SPY261218P00380000 | 2024-06-28 10:35AM EDT | 380.00 | 8.10 | 7.81 | 8.91 | -0.90 | -10.00% | 10 | 481 | 19.98% |
| SPY261218P00385000 | 2024-06-27 3:53PM EDT | 385.00 | 8.50 | 8.20 | 9.33 | 0.00 | - | 26 | 1,622 | 19.71% |
| SPY261218P00390000 | 2024-06-28 1:42PM EDT | 390.00 | 9.10 | 8.61 | 9.30 | -0.47 | -4.91% | 12 | 1,255 | 19.14% |
| SPY261218P00395000 | 2024-06-28 3:57PM EDT | 395.00 | 9.60 | 9.04 | 10.24 | -0.45 | -4.48% | 10 | 443 | 19.18% |
| SPY261218P00400000 | 2024-06-28 1:37PM EDT | 400.00 | 10.16 | 10.00 | 10.73 | +0.09 | +0.89% | 15 | 10,099 | 18.92% |
| SPY261218P00405000 | 2024-06-27 3:48PM EDT | 405.00 | 10.44 | 9.97 | 11.24 | 0.00 | - | 2 | 1,205 | 18.66% |
| SPY261218P00410000 | 2024-06-20 2:51PM EDT | 410.00 | 11.89 | 10.80 | 11.78 | 0.00 | - | 1 | 7,212 | 18.41% |
| SPY261218P00415000 | 2024-06-27 10:14AM EDT | 415.00 | 11.94 | 10.99 | 12.34 | 0.00 | - | 1 | 730 | 18.15% |
| SPY261218P00420000 | 2024-06-28 3:31PM EDT | 420.00 | 12.21 | 11.54 | 12.31 | +0.06 | +0.49% | 1 | 585 | 17.58% |
| SPY261218P00425000 | 2024-06-28 12:49PM EDT | 425.00 | 12.80 | 12.12 | 13.55 | -0.19 | -1.46% | 2 | 2,232 | 17.66% |
| SPY261218P00430000 | 2024-06-28 10:09AM EDT | 430.00 | 12.92 | 12.91 | 13.90 | -0.38 | -2.86% | 1 | 939 | 17.27% |
| SPY261218P00435000 | 2024-06-28 3:53PM EDT | 435.00 | 13.95 | 13.57 | 14.58 | -0.30 | -2.11% | 3 | 383 | 17.03% |
| SPY261218P00440000 | 2024-06-27 10:18AM EDT | 440.00 | 14.61 | 14.03 | 15.59 | 0.00 | - | 4 | 222 | 16.93% |
| SPY261218P00445000 | 2024-06-27 9:52AM EDT | 445.00 | 15.67 | 14.73 | 16.33 | 0.00 | - | 1 | 736 | 16.68% |
| SPY261218P00450000 | 2024-06-28 3:45PM EDT | 450.00 | 16.69 | 15.84 | 16.68 | +0.55 | +3.41% | 33 | 4,309 | 16.26% |
| SPY261218P00455000 | 2024-06-28 3:56PM EDT | 455.00 | 16.90 | 16.63 | 17.48 | -0.34 | -1.97% | 190 | 329 | 16.02% |
| SPY261218P00460000 | 2024-06-28 3:31PM EDT | 460.00 | 17.88 | 17.36 | 18.42 | +0.23 | +1.30% | 1 | 1,165 | 15.82% |
| SPY261218P00465000 | 2024-06-28 3:21PM EDT | 465.00 | 18.65 | 18.22 | 19.29 | -0.20 | -1.06% | 3 | 955 | 15.58% |
| SPY261218P00470000 | 2024-06-27 1:03PM EDT | 470.00 | 19.55 | 18.84 | 20.57 | 0.00 | - | 2 | 829 | 15.48% |
| SPY261218P00475000 | 2024-06-28 11:01AM EDT | 475.00 | 20.28 | 20.05 | 20.70 | -0.63 | -3.01% | 4 | 1,462 | 14.93% |
| SPY261218P00480000 | 2024-06-28 9:57AM EDT | 480.00 | 20.81 | 21.50 | 22.15 | -0.59 | -2.76% | 2 | 1,044 | 14.85% |
| SPY261218P00485000 | 2024-06-26 4:11PM EDT | 485.00 | 22.50 | 22.55 | 23.00 | 0.00 | - | 20 | 1,317 | 14.54% |
| SPY261218P00490000 | 2024-06-28 3:43PM EDT | 490.00 | 23.75 | 23.10 | 24.27 | +0.20 | +0.85% | 4 | 788 | 14.37% |
| SPY261218P00495000 | 2024-06-27 2:30PM EDT | 495.00 | 24.75 | 24.20 | 25.38 | 0.00 | - | 4 | 1,437 | 14.12% |
| SPY261218P00500000 | 2024-06-28 3:19PM EDT | 500.00 | 26.34 | 25.34 | 26.55 | +0.34 | +1.31% | 12 | 2,113 | 13.87% |
| SPY261218P00505000 | 2024-06-28 3:16PM EDT | 505.00 | 27.00 | 26.52 | 27.74 | -0.16 | -0.59% | 2 | 498 | 13.61% |
| SPY261218P00510000 | 2024-06-27 11:22AM EDT | 510.00 | 28.32 | 27.75 | 29.01 | 0.00 | - | 1 | 1,072 | 13.35% |
| SPY261218P00515000 | 2024-06-28 12:32PM EDT | 515.00 | 29.44 | 29.03 | 30.31 | -0.31 | -1.04% | 1 | 1,221 | 13.09% |
| SPY261218P00520000 | 2024-06-28 1:50PM EDT | 520.00 | 30.57 | 30.48 | 31.53 | -0.09 | -0.29% | 3 | 4,370 | 12.78% |
| SPY261218P00525000 | 2024-06-28 1:42PM EDT | 525.00 | 32.01 | 31.87 | 32.94 | -0.67 | -2.05% | 3 | 2,905 | 12.51% |
| SPY261218P00530000 | 2024-06-28 1:34PM EDT | 530.00 | 34.01 | 33.31 | 34.40 | +0.11 | +0.32% | 2 | 2,906 | 12.24% |
| SPY261218P00535000 | 2024-06-28 10:02AM EDT | 535.00 | 34.60 | 34.44 | 36.52 | -1.79 | -4.92% | 1 | 106 | 12.14% |
| SPY261218P00540000 | 2024-06-28 11:26AM EDT | 540.00 | 36.08 | 36.24 | 37.66 | -0.92 | -2.49% | 4 | 251 | 11.72% |
| SPY261218P00545000 | 2024-06-28 3:53PM EDT | 545.00 | 38.50 | 37.84 | 39.32 | +0.40 | +1.05% | 8 | 1,164 | 11.43% |
| SPY261218P00550000 | 2024-06-28 1:13PM EDT | 550.00 | 39.67 | 39.55 | 41.04 | -0.83 | -2.05% | 42 | 146 | 11.13% |
| SPY261218P00555000 | 2024-06-24 3:22PM EDT | 555.00 | 41.30 | 41.28 | 42.85 | -1.46 | -3.41% | 1 | 1,756 | 10.83% |
| SPY261218P00560000 | 2024-06-27 10:14AM EDT | 560.00 | 43.20 | 42.91 | 45.11 | -0.21 | -0.48% | 1 | 259 | 10.63% |
| SPY261218P00565000 | 2024-06-20 3:34PM EDT | 565.00 | 46.39 | 44.83 | 47.06 | 0.00 | - | 1 | 20 | 10.30% |
| SPY261218P00570000 | 2024-06-26 1:32PM EDT | 570.00 | 48.90 | 46.86 | 49.10 | 0.00 | - | 1 | 185 | 9.96% |
| SPY261218P00575000 | 2024-06-27 11:23AM EDT | 575.00 | 50.03 | 48.98 | 51.24 | 0.00 | - | 3 | 260 | 9.62% |
| SPY261218P00580000 | 2024-06-25 12:10PM EDT | 580.00 | 52.99 | 51.21 | 53.49 | 0.00 | - | 1 | 482 | 9.26% |
| SPY261218P00585000 | 2024-06-24 10:18AM EDT | 585.00 | 53.62 | 53.85 | 55.39 | 0.00 | - | 3 | 2,582 | 8.74% |
| SPY261218P00590000 | 2024-06-24 10:41AM EDT | 590.00 | 57.50 | 56.11 | 58.11 | 0.00 | - | 1 | 1,358 | 8.42% |
| SPY261218P00595000 | 2024-06-26 9:42AM EDT | 595.00 | 62.00 | 57.78 | 61.66 | 0.00 | - | 1 | 45 | 8.33% |
| SPY261218P00600000 | 2024-06-28 11:46AM EDT | 600.00 | 61.80 | 62.26 | 63.57 | -0.50 | -0.80% | 1 | 84 | 7.58% |
| SPY261218P00605000 | 2024-06-25 10:17AM EDT | 605.00 | 66.66 | 63.24 | 68.00 | 0.00 | - | 4 | 79 | 7.71% |
| SPY261218P00610000 | 2024-06-12 1:32PM EDT | 610.00 | 72.25 | 66.49 | 71.00 | 0.00 | - | 9 | 28 | 7.20% |
| SPY261218P00615000 | 2024-06-18 11:08AM EDT | 615.00 | 73.00 | 69.99 | 74.50 | 0.00 | - | 1 | 5 | 6.78% |
| SPY261218P00620000 | 2024-06-28 1:34PM EDT | 620.00 | 75.51 | 73.77 | 78.00 | -2.35 | -3.02% | 2 | 16 | 6.19% |
| SPY261218P00625000 | 2024-05-24 12:19PM EDT | 625.00 | 95.05 | 78.00 | 82.50 | 0.00 | - | 6 | 0 | 6.10% |
| SPY261218P00630000 | 2024-03-18 3:36PM EDT | 630.00 | 116.03 | 127.00 | 132.00 | 0.00 | - | 4 | 0 | 22.47% |
| SPY261218P00635000 | 2024-03-18 3:35PM EDT | 635.00 | 120.85 | 132.00 | 137.00 | 0.00 | - | 2 | 0 | 22.88% |
| SPY261218P00640000 | 2024-06-20 3:45PM EDT | 640.00 | 95.00 | 92.50 | 97.50 | 0.00 | - | 1 | 5 | 6.87% |
| SPY261218P00645000 | 2024-05-23 2:53PM EDT | 645.00 | 119.65 | 97.50 | 102.50 | 0.00 | - | 2 | 0 | 7.12% |
| SPY261218P00650000 | 2024-06-26 11:35AM EDT | 650.00 | 105.95 | 102.50 | 107.50 | 0.00 | - | 2 | 0 | 7.37% |
| SPY261218P00670000 | 2024-05-07 1:44PM EDT | 670.00 | 152.03 | 133.00 | 138.00 | 0.00 | - | 1 | 0 | 14.04% |
| SPY261218P00680000 | 2024-04-04 2:10PM EDT | 680.00 | 159.55 | 165.50 | 170.50 | 0.00 | - | 1 | 0 | 22.67% |
| SPY261218P00690000 | 2024-05-06 9:43AM EDT | 690.00 | 176.03 | 153.23 | 158.00 | 0.00 | - | 1 | 0 | 15.22% |
| SPY261218P00695000 | 2024-03-21 1:41PM EDT | 695.00 | 170.87 | 197.50 | 202.50 | 0.00 | - | - | 0 | 29.04% |
| SPY261218P00700000 | 2024-06-20 4:09PM EDT | 700.00 | 154.70 | 152.50 | 157.47 | 0.00 | - | 2 | 0 | 9.61% |
| SPY261218P00705000 | 2024-03-18 3:48PM EDT | 705.00 | 191.30 | 202.00 | 207.00 | 0.00 | - | - | 0 | 28.01% |
| SPY261218P00710000 | 2023-12-26 11:43AM EDT | 710.00 | 234.90 | 220.00 | 225.00 | 0.00 | - | - | 0 | 32.34% |
| SPY261218P00720000 | 2024-04-03 9:36AM EDT | 720.00 | 201.80 | 206.14 | 211.00 | 0.00 | - | 1 | 0 | 25.42% |
| SPY261218P00750000 | 2024-05-08 2:57PM EDT | 750.00 | 233.04 | 214.00 | 218.98 | 0.00 | - | 3 | 0 | 18.84% |
| SPY261218P00760000 | 2024-03-01 12:00PM EDT | 760.00 | 249.30 | 234.00 | 239.00 | 0.00 | - | 1 | 0 | 23.46% |
| SPY261218P00775000 | 2024-05-07 1:44PM EDT | 775.00 | 256.98 | 238.13 | 243.00 | 0.00 | - | 1 | 0 | 19.59% |
| SPY261218P00780000 | 2024-05-06 9:43AM EDT | 780.00 | 265.98 | 243.23 | 248.00 | 0.00 | - | 1 | 0 | 19.82% |
| SPY261218P00785000 | 2024-04-03 9:36AM EDT | 785.00 | 266.70 | 271.39 | 276.00 | 0.00 | - | 1 | 0 | 29.10% |
| SPY261218P00800000 | 2024-06-28 4:12PM EDT | 800.00 | 256.33 | 252.50 | 257.47 | +2.99 | +1.18% | 10 | 10 | 13.45% |
© 2024 Yahoo. Todos los derechos reservados.