Marchés français ouverture 4 h 21 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
559,09+4,67 (+0,84 %)
À la clôture : 04:00PM EDT
559,28 +0,19 (+0,03 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour13 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier coursOffreVenteVariation% de variationVolumePosition ouverteVolatilité implicite
SPY240913C003000002024-09-12 1:39PM EDT300.00258.52258.02258.80+9.06+3.63%6220.00%
SPY240913C003200002024-08-16 3:55PM EDT320.00235.27238.04238.800.00-770.00%
SPY240913C003600002024-09-12 1:25PM EDT360.00197.70198.06198.84+39.70+25.13%2100.00%
SPY240913C003650002024-08-23 10:49AM EDT365.00195.00193.06193.840.00-10100.00%
SPY240913C003800002024-09-11 10:37AM EDT380.00161.12178.04178.840.00-250.00%
SPY240913C004000002024-09-12 1:27PM EDT400.00158.20158.06158.84+13.10+9.03%2480.00%
SPY240913C004150002024-09-10 12:35PM EDT415.00129.95143.06143.840.00-110.00%
SPY240913C004200002024-09-12 12:34PM EDT420.00135.60138.06138.86+9.58+7.60%120.00%
SPY240913C004300002024-09-11 9:43AM EDT430.00116.50128.06128.860.00-140.00%
SPY240913C004350002024-09-12 1:24PM EDT435.00123.15123.08123.86-1.41-1.13%1500.00%
SPY240913C004400002024-08-19 10:56AM EDT440.00118.24118.08118.860.00-1050.00%
SPY240913C004450002024-09-11 2:58PM EDT445.00106.96113.08113.880.00-1360.00%
SPY240913C004500002024-09-11 2:57PM EDT450.00102.02108.08108.860.00-9260.00%
SPY240913C004550002024-09-06 3:36PM EDT455.0086.53103.08103.860.00-36400.00%
SPY240913C004600002024-09-10 2:55PM EDT460.0088.6198.1098.880.00-6150.00%
SPY240913C004650002024-09-12 11:51AM EDT465.0089.9393.1093.88+6.57+7.88%11090.00%
SPY240913C004700002024-09-12 11:11AM EDT470.0085.8888.1088.88+14.70+20.65%61130.00%
SPY240913C004750002024-09-12 1:34PM EDT475.0083.1583.1083.88-0.46-0.55%930.00%
SPY240913C004780002024-09-06 12:51PM EDT478.0062.5380.1080.880.00-410.00%
SPY240913C004800002024-09-12 1:01PM EDT480.0077.3078.1078.88+13.33+20.84%1600.00%
SPY240913C004850002024-09-12 3:48PM EDT485.0073.9973.1073.90+7.14+10.68%51180.00%
SPY240913C004900002024-09-12 1:04PM EDT490.0067.3068.1268.90+8.72+14.89%11580.00%
SPY240913C004920002024-09-09 11:57AM EDT492.0054.4966.1066.880.00-440.00%
SPY240913C004950002024-09-10 11:58AM EDT495.0050.2263.1263.880.00-3860.00%
SPY240913C004970002024-09-06 12:54PM EDT497.0043.6961.1061.880.00-210.00%
SPY240913C004990002024-09-06 12:54PM EDT499.0041.8159.1259.900.00-430.00%
SPY240913C005000002024-09-12 3:49PM EDT500.0058.6258.1658.86+8.09+16.01%6132,0980.00%
SPY240913C005050002024-09-12 4:07PM EDT505.0053.6553.1253.90+18.25+51.55%8480.00%
SPY240913C005075002024-09-12 12:54PM EDT507.5049.2750.6251.40+3.92+8.64%11050.00%
SPY240913C005080002024-09-12 12:46PM EDT508.0047.8150.1450.90+13.06+37.58%2520.00%
SPY240913C005090002024-09-12 12:49PM EDT509.0046.9949.1449.92+8.59+22.37%21180.00%
SPY240913C005100002024-09-12 3:52PM EDT510.0048.8948.1248.92+9.89+25.36%614760.00%
SPY240913C005110002024-09-12 3:51PM EDT511.0047.6547.1447.92-4.63-8.86%11430.00%
SPY240913C005120002024-09-05 3:37PM EDT512.0039.1046.1446.920.00-4610.00%
SPY240913C005125002024-09-09 1:42PM EDT512.5034.6545.6246.400.00-130.00%
SPY240913C005140002024-09-06 9:46AM EDT514.0036.9544.1444.900.00-1540.00%
SPY240913C005150002024-09-12 10:13AM EDT515.0043.2243.1643.86+3.38+8.48%42,3430.00%
SPY240913C005160002024-09-06 11:24AM EDT516.0027.0842.1442.900.00-270.00%
SPY240913C005170002024-09-11 12:19PM EDT517.0029.5041.1441.900.00-81470.00%
SPY240913C005175002024-09-12 11:13AM EDT517.5039.0440.6441.40+8.02+25.85%11010.00%
SPY240913C005180002024-09-11 11:17AM EDT518.0025.2040.1440.900.00-21280.00%
SPY240913C005190002024-09-03 9:59AM EDT519.0041.0839.1439.900.00-2150.00%
SPY240913C005200002024-09-12 3:40PM EDT520.0039.1238.1438.92+5.66+16.92%794280.00%
SPY240913C005210002024-09-12 2:24PM EDT521.0038.4437.1437.92+13.02+51.22%11250.00%
SPY240913C005220002024-09-12 2:19PM EDT522.0036.7736.1436.92+15.21+70.55%5920.00%
SPY240913C005225002024-09-09 10:35AM EDT522.5022.7435.6436.420.00-180.00%
SPY240913C005230002024-09-12 1:18PM EDT523.0034.8035.1435.92+15.45+79.84%3260.00%
SPY240913C005240002024-09-12 2:54PM EDT524.0034.3234.1834.88+15.85+85.81%72420.00%
SPY240913C005250002024-09-12 3:00PM EDT525.0034.0733.1433.93+3.61+11.85%165450.00%
SPY240913C005260002024-09-11 3:58PM EDT526.0032.2332.1432.92+2.78+9.44%1640.00%
SPY240913C005270002024-09-12 2:56PM EDT527.0031.9331.2031.88+17.48+120.97%103680.00%
SPY240913C005275002024-09-11 10:36AM EDT527.5031.1130.6431.42+16.70+115.89%1590.00%
SPY240913C005280002024-09-12 2:40PM EDT528.0031.4830.1430.92+17.76+129.45%4890.00%
SPY240913C005290002024-09-11 9:34AM EDT529.0018.4429.1429.920.00-1920.00%
SPY240913C005300002024-09-12 3:51PM EDT530.0028.8828.1428.92+5.30+22.48%604150.00%
SPY240913C005310002024-09-12 3:27PM EDT531.0027.7627.2027.92+7.84+39.36%51100.00%
SPY240913C005320002024-09-12 3:59PM EDT532.0026.9426.2226.91+5.55+25.95%154840.00%
SPY240913C005330002024-09-12 1:27PM EDT533.0026.1725.2025.92+14.61+126.38%175930.00%
SPY240913C005340002024-09-12 12:27PM EDT534.0021.5824.2024.72+0.93+4.50%165910.00%
SPY240913C005350002024-09-12 4:10PM EDT535.0023.4423.2323.72+4.94+26.70%895860.00%
SPY240913C005360002024-09-12 3:53PM EDT536.0022.7822.2022.93+4.11+22.01%702410.00%
SPY240913C005370002024-09-12 3:51PM EDT537.0021.9821.1921.93+3.61+19.65%424670.00%
SPY240913C005375002024-09-12 3:35PM EDT537.5021.5620.7221.43+5.38+33.25%356920.00%
SPY240913C005380002024-09-12 4:10PM EDT538.0020.4820.2620.88+3.22+18.66%391,2870.00%
SPY240913C005390002024-09-12 3:35PM EDT539.0020.0619.2019.74+4.33+27.53%741,4340.00%
SPY240913C005400002024-09-12 4:02PM EDT540.0019.0218.2618.91+4.11+27.57%7642,6650.00%
SPY240913C005410002024-09-12 4:09PM EDT541.0017.4917.2517.72+3.55+25.47%5863,8960.00%
SPY240913C005420002024-09-12 4:14PM EDT542.0016.5816.4816.66+3.58+27.54%7662,6730.00%
SPY240913C005425002024-09-12 3:29PM EDT542.5016.4715.9916.16+3.79+29.89%1111,0000.00%
SPY240913C005430002024-09-12 4:11PM EDT543.0015.4615.5015.66+3.29+27.03%4011,8680.00%
SPY240913C005440002024-09-12 3:56PM EDT544.0015.2514.5014.67+4.06+36.28%9183,5970.00%
SPY240913C005450002024-09-12 4:06PM EDT545.0013.6913.5113.68+3.32+32.02%1,4074,0650.00%
SPY240913C005460002024-09-12 3:59PM EDT546.0013.0712.5212.69+3.76+40.39%6982,7200.00%
SPY240913C005470002024-09-12 4:14PM EDT547.0011.6311.5411.70+3.19+37.80%1,2854,4860.00%
SPY240913C005475002024-09-12 4:11PM EDT547.5011.0211.0511.21+3.09+38.97%4152,3370.00%
SPY240913C005480002024-09-12 4:04PM EDT548.0011.0010.5610.72+3.40+44.74%1,9514,4080.00%
SPY240913C005490002024-09-12 4:10PM EDT549.009.619.599.74+2.87+42.58%2,1672,8690.00%
SPY240913C005500002024-09-12 4:14PM EDT550.008.708.638.77+2.68+44.52%8,30410,7680.00%
SPY240913C005510002024-09-12 4:14PM EDT551.007.747.687.88+2.49+47.43%5,8915,6830.00%
SPY240913C005520002024-09-12 4:09PM EDT552.006.756.736.87+2.13+46.10%4,2485,4470.00%
SPY240913C005525002024-09-12 4:03PM EDT552.506.696.276.41+2.53+60.82%3,5601,7820.00%
SPY240913C005530002024-09-12 4:12PM EDT553.005.765.835.95+1.96+51.58%10,5053,7440.00%
SPY240913C005540002024-09-12 4:14PM EDT554.004.954.955.06+1.78+56.15%27,8426,5980.00%
SPY240913C005550002024-09-12 4:14PM EDT555.004.114.104.19+1.49+56.87%63,2417,9269.86%
SPY240913C005560002024-09-12 4:14PM EDT556.003.323.313.35+1.22+58.10%61,7023,20910.62%
SPY240913C005570002024-09-12 4:14PM EDT557.002.602.582.63+0.95+57.58%50,4562,45111.43%
SPY240913C005575002024-09-12 4:14PM EDT557.502.282.252.29+0.84+58.33%24,6432,42211.57%
SPY240913C005580002024-09-12 4:14PM EDT558.001.941.941.95+0.63+48.09%84,0395,69611.45%
SPY240913C005590002024-09-12 4:14PM EDT559.001.391.391.40+0.45+47.87%78,7844,68711.60%
SPY240913C005600002024-09-12 4:14PM EDT560.000.950.950.96+0.27+39.71%107,91312,71611.70%
SPY240913C005610002024-09-12 4:14PM EDT561.000.630.620.63+0.16+34.04%52,0605,02911.79%
SPY240913C005620002024-09-12 4:14PM EDT562.000.400.390.40+0.09+29.03%38,1042,68111.96%
SPY240913C005625002024-09-12 4:14PM EDT562.500.320.310.32+0.06+23.08%20,5853,26312.11%
SPY240913C005630002024-09-12 4:14PM EDT563.000.240.230.24+0.02+9.09%36,13016,46612.04%
SPY240913C005640002024-09-12 4:14PM EDT564.000.140.130.14+0.01+7.69%26,6132,82212.18%
SPY240913C005650002024-09-12 4:14PM EDT565.000.080.070.080.00-36,8049,13512.40%
SPY240913C005660002024-09-12 4:14PM EDT566.000.050.040.05-0.01-16.67%11,6902,98412.79%
SPY240913C005670002024-09-12 4:14PM EDT567.000.030.020.03-0.02-40.00%6,9315,62013.18%
SPY240913C005680002024-09-12 4:12PM EDT568.000.010.010.02-0.02-66.67%3,7051,45013.67%
SPY240913C005690002024-09-12 4:08PM EDT569.000.020.010.02-0.01-33.33%3,2543,89415.04%
SPY240913C005700002024-09-12 4:06PM EDT570.000.020.010.020.00-3,41713,91916.41%
SPY240913C005710002024-09-12 4:05PM EDT571.000.010.010.02-0.01-50.00%1,60927,02017.58%
SPY240913C005720002024-09-12 3:57PM EDT572.000.010.010.020.00-12998218.95%
SPY240913C005730002024-09-12 3:47PM EDT573.000.010.010.020.00-141,57220.12%
SPY240913C005740002024-09-12 4:03PM EDT574.000.010.010.020.00-391,84321.49%
SPY240913C005750002024-09-12 4:12PM EDT575.000.010.010.020.00-3823,86122.66%
SPY240913C005760002024-09-12 4:14PM EDT576.000.010.000.01-0.01-50.00%4521,46221.88%
SPY240913C005770002024-09-12 3:58PM EDT577.000.010.000.010.00-7841,46023.05%
SPY240913C005780002024-09-12 2:53PM EDT578.000.010.000.010.00-281,64324.22%
SPY240913C005790002024-09-12 3:50PM EDT579.000.010.000.010.00-1223,16625.39%
SPY240913C005800002024-09-12 3:38PM EDT580.000.010.000.010.00-1,5088,29726.56%
SPY240913C005850002024-09-12 2:58PM EDT585.000.010.000.010.00-1,5604,87732.03%
SPY240913C005900002024-09-12 1:56PM EDT590.000.010.000.010.00-126,57237.50%
SPY240913C005950002024-09-10 10:26AM EDT595.000.010.000.010.00-105,04742.19%
SPY240913C006000002024-09-12 1:00PM EDT600.000.010.000.010.00-158,53047.66%
SPY240913C006050002024-09-06 1:10PM EDT605.000.010.000.010.00-2,2683,10750.00%
SPY240913C006100002024-09-09 9:55AM EDT610.000.010.000.010.00-546154.69%
SPY240913C006150002024-09-04 1:18PM EDT615.000.010.000.010.00-12663959.38%
SPY240913C006200002024-09-06 10:32AM EDT620.000.010.000.010.00-111162.50%
SPY240913C006250002024-09-03 3:26PM EDT625.000.010.000.010.00-1,0521,07268.75%
SPY240913C006300002024-09-05 10:21AM EDT630.000.010.000.010.00-11,12171.88%
SPY240913C006350002024-09-09 11:09AM EDT635.000.010.000.010.00-177176.56%
SPY240913C006400002024-09-03 10:23AM EDT640.000.010.000.010.00-1,0001,11581.25%
SPY240913C006450002024-09-10 10:28AM EDT645.000.010.000.010.00-221484.38%
SPY240913C006500002024-09-05 2:28PM EDT650.000.010.000.010.00-33490.63%
SPY240913C006550002024-08-26 9:33AM EDT655.000.010.000.010.00-201893.75%
SPY240913C006600002024-08-28 12:55PM EDT660.000.010.000.01-0.01-50.00%53296.88%
Options de ventepour13 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier coursOffreVenteVariation% de variationVolumePosition ouverteVolatilité implicite
SPY240913P003000002024-09-06 4:13PM EDT300.000.010.000.010.00-1001,172343.75%
SPY240913P003100002024-09-12 2:50PM EDT310.000.010.000.01-0.01-50.00%15211325.00%
SPY240913P003200002024-09-04 10:32AM EDT320.000.020.000.010.00-51350312.50%
SPY240913P003300002024-09-06 12:24PM EDT330.000.010.000.010.00-511,137293.75%
SPY240913P003400002024-09-09 9:42AM EDT340.000.010.000.010.00-261,780275.00%
SPY240913P003450002024-09-10 12:02PM EDT345.000.010.000.010.00-1537268.75%
SPY240913P003500002024-09-06 3:53PM EDT350.000.010.000.010.00-4106262.50%
SPY240913P003550002024-09-06 11:52AM EDT355.000.010.000.01-0.01-50.00%22939256.25%
SPY240913P003600002024-09-06 12:51PM EDT360.000.020.000.010.00-3852,350250.00%
SPY240913P003650002024-09-11 3:34PM EDT365.000.010.000.010.00-1577,635237.50%
SPY240913P003700002024-09-09 11:23AM EDT370.000.010.000.010.00-23,407231.25%
SPY240913P003750002024-09-12 11:09AM EDT375.000.010.000.01-0.01-50.00%21,300225.00%
SPY240913P003800002024-09-09 10:23AM EDT380.000.010.000.010.00-11,532218.75%
SPY240913P003850002024-09-11 3:35PM EDT385.000.010.000.010.00-101,662212.50%
SPY240913P003900002024-09-12 1:58PM EDT390.000.010.000.01-0.01-50.00%21,668206.25%
SPY240913P003950002024-09-11 3:43PM EDT395.000.010.000.010.00-30430196.88%
SPY240913P004000002024-09-10 3:26PM EDT400.000.010.000.010.00-5002,537190.63%
SPY240913P004050002024-09-09 12:51PM EDT405.000.010.000.010.00-275,533184.38%
SPY240913P004100002024-09-11 3:09PM EDT410.000.010.000.010.00-4514175.00%
SPY240913P004150002024-09-11 12:58PM EDT415.000.010.000.010.00-8151,671168.75%
SPY240913P004200002024-09-09 3:54PM EDT420.000.010.000.010.00-1,8173,692162.50%
SPY240913P004250002024-09-11 10:33AM EDT425.000.010.000.010.00-96022,261156.25%
SPY240913P004300002024-09-11 10:05AM EDT430.000.010.000.010.00-22,496150.00%
SPY240913P004350002024-09-11 10:50AM EDT435.000.010.000.010.00-62,055143.75%
SPY240913P004400002024-09-11 11:10AM EDT440.000.010.000.010.00-12,709137.50%
SPY240913P004450002024-09-12 3:49PM EDT445.000.010.000.010.00-41,745131.25%
SPY240913P004500002024-09-11 11:58AM EDT450.000.010.000.010.00-251,587128.13%
SPY240913P004550002024-09-12 2:10PM EDT455.000.010.000.010.00-1154,137121.88%
SPY240913P004600002024-09-12 9:37AM EDT460.000.010.000.010.00-174,021115.63%
SPY240913P004650002024-09-11 3:19PM EDT465.000.010.000.010.00-877,011109.38%
SPY240913P004700002024-09-12 2:58PM EDT470.000.010.000.010.00-22,380103.13%
SPY240913P004710002024-09-11 12:01PM EDT471.000.020.000.010.00-270270103.13%
SPY240913P004730002024-09-11 3:36PM EDT473.000.010.000.010.00-26716498.44%
SPY240913P004750002024-09-12 1:58PM EDT475.000.010.000.010.00-22,81996.88%
SPY240913P004760002024-09-11 11:26AM EDT476.000.010.000.01-0.01-50.00%52,26396.88%
SPY240913P004770002024-09-11 1:53PM EDT477.000.010.000.010.00-3228593.75%
SPY240913P004780002024-09-12 2:53PM EDT478.000.010.000.010.00-3019993.75%
SPY240913P004790002024-09-11 11:36AM EDT479.000.020.000.010.00-1131493.75%
SPY240913P004800002024-09-12 9:30AM EDT480.000.010.000.01-0.01-50.00%93,05590.63%
SPY240913P004810002024-09-12 3:35PM EDT481.000.010.000.010.00-125890.63%
SPY240913P004820002024-09-12 11:16AM EDT482.000.010.000.01-0.01-50.00%3032290.63%
SPY240913P004830002024-09-10 3:58PM EDT483.000.010.000.01-0.01-50.00%223587.50%
SPY240913P004840002024-09-11 1:53PM EDT484.000.010.000.01-0.01-50.00%421587.50%
SPY240913P004850002024-09-12 10:05AM EDT485.000.010.000.01-0.01-50.00%62,32085.94%
SPY240913P004860002024-09-12 10:34AM EDT486.000.010.000.01-0.01-50.00%675584.38%
SPY240913P004870002024-09-12 10:28AM EDT487.000.010.000.01-0.01-50.00%133884.38%
SPY240913P004880002024-09-12 10:30AM EDT488.000.010.000.01-0.02-66.67%21,00681.25%
SPY240913P004890002024-09-11 12:49PM EDT489.000.020.000.010.00-2,04547781.25%
SPY240913P004900002024-09-12 9:49AM EDT490.000.010.000.01-0.01-50.00%744,60881.25%
SPY240913P004910002024-09-11 1:13PM EDT491.000.020.000.010.00-4626578.13%
SPY240913P004920002024-09-11 11:20AM EDT492.000.030.000.010.00-1030978.13%
SPY240913P004930002024-09-12 9:38AM EDT493.000.010.000.01-0.01-50.00%173476.56%
SPY240913P004940002024-09-12 10:29AM EDT494.000.010.000.010.00-61,04475.00%
SPY240913P004950002024-09-12 2:27PM EDT495.000.010.000.01-0.01-50.00%1,2634,83675.00%
SPY240913P004960002024-09-12 2:27PM EDT496.000.010.000.01-0.02-66.67%1,17843373.44%
SPY240913P004970002024-09-12 10:11AM EDT497.000.010.000.010.00-8286871.88%
SPY240913P004980002024-09-12 1:41PM EDT498.000.010.000.01-0.01-50.00%59288271.88%
SPY240913P004990002024-09-12 2:51PM EDT499.000.010.000.01-0.02-66.67%7141,62168.75%
SPY240913P005000002024-09-12 3:18PM EDT500.000.010.000.010.00-50848,70468.75%
SPY240913P005050002024-09-12 4:13PM EDT505.000.010.000.010.00-90682,47262.50%
SPY240913P005075002024-09-12 4:05PM EDT507.500.010.000.01-0.01-50.00%61781559.38%
SPY240913P005080002024-09-12 4:07PM EDT508.000.010.000.01-0.01-50.00%8011,57559.38%
SPY240913P005090002024-09-12 3:45PM EDT509.000.010.000.01-0.01-50.00%3611,39759.38%
SPY240913P005100002024-09-12 4:04PM EDT510.000.010.000.01-0.01-50.00%2984,86957.81%
SPY240913P005110002024-09-11 2:35PM EDT511.000.010.000.01-0.02-66.67%689656.25%
SPY240913P005120002024-09-12 11:44AM EDT512.000.020.010.020.00-102,57060.94%
SPY240913P005125002024-09-12 3:59PM EDT512.500.010.010.02-0.02-66.67%1352960.16%
SPY240913P005130002024-09-12 11:26AM EDT513.000.010.010.02-0.01-50.00%91,44159.38%
SPY240913P005140002024-09-12 3:18PM EDT514.000.010.010.02-0.02-66.67%41,49858.59%
SPY240913P005150002024-09-12 1:55PM EDT515.000.010.010.02-0.01-50.00%867,30557.03%
SPY240913P005160002024-09-12 11:24AM EDT516.000.010.010.02-0.01-50.00%2891,33256.25%
SPY240913P005170002024-09-12 3:51PM EDT517.000.010.010.02-0.01-50.00%5922,05854.69%
SPY240913P005175002024-09-12 3:17PM EDT517.500.010.010.02-0.02-66.67%68583253.91%
SPY240913P005180002024-09-12 3:17PM EDT518.000.010.010.02-0.01-50.00%1,68886553.91%
SPY240913P005190002024-09-12 3:50PM EDT519.000.020.010.020.00-99711,31752.34%
SPY240913P005200002024-09-12 4:00PM EDT520.000.010.010.02-0.02-66.67%5,39718,01951.17%
SPY240913P005210002024-09-12 3:39PM EDT521.000.010.010.02-0.01-50.00%1,2729,07350.00%
SPY240913P005220002024-09-12 3:49PM EDT522.000.010.010.02-0.02-66.67%3,6362,00650.00%
SPY240913P005225002024-09-12 3:18PM EDT522.500.010.010.02-0.02-66.67%1,48592949.61%
SPY240913P005230002024-09-12 3:11PM EDT523.000.010.010.02-0.01-50.00%1,5822,38648.83%
SPY240913P005240002024-09-12 3:41PM EDT524.000.010.010.02-0.02-66.67%6416,13647.66%
SPY240913P005250002024-09-12 3:38PM EDT525.000.010.010.02-0.03-75.00%1,98930,51346.48%
SPY240913P005260002024-09-12 3:48PM EDT526.000.010.010.02-0.04-80.00%4822,69745.31%
SPY240913P005270002024-09-12 2:24PM EDT527.000.020.010.02-0.01-33.33%3284,52543.75%
SPY240913P005275002024-09-12 3:16PM EDT527.500.020.010.02-0.02-50.00%1832,38143.36%
SPY240913P005280002024-09-12 3:44PM EDT528.000.010.010.02-0.03-75.00%6013,32342.58%
SPY240913P005290002024-09-12 3:57PM EDT529.000.010.010.02-0.03-75.00%7042,62941.41%
SPY240913P005300002024-09-12 4:00PM EDT530.000.020.010.02-0.03-60.00%3,72119,16340.23%
SPY240913P005310002024-09-12 4:09PM EDT531.000.010.010.02-0.06-85.71%2,5272,82639.06%
SPY240913P005320002024-09-12 3:56PM EDT532.000.030.020.03-0.03-50.00%2,7975,59239.45%
SPY240913P005330002024-09-12 4:13PM EDT533.000.020.010.02-0.06-75.00%8,9724,19936.33%
SPY240913P005340002024-09-12 4:13PM EDT534.000.030.010.02-0.06-66.67%1,7652,69235.16%
SPY240913P005350002024-09-12 4:03PM EDT535.000.020.020.03-0.08-80.00%10,35814,01335.55%
SPY240913P005360002024-09-12 4:09PM EDT536.000.020.020.03-0.09-81.82%2,6014,66634.18%
SPY240913P005370002024-09-12 4:13PM EDT537.000.020.020.03-0.12-85.71%3,3953,79932.81%
SPY240913P005375002024-09-12 4:06PM EDT537.500.030.020.03-0.11-78.57%1,0783,06932.03%
SPY240913P005380002024-09-12 4:14PM EDT538.000.030.020.03-0.14-82.35%5,6934,73831.45%
SPY240913P005390002024-09-12 4:14PM EDT539.000.020.020.03-0.16-88.89%7,2086,23730.08%
SPY240913P005400002024-09-12 4:14PM EDT540.000.030.030.04-0.21-87.50%25,15420,69829.88%
SPY240913P005410002024-09-12 4:14PM EDT541.000.040.030.04-0.23-85.19%17,7665,17128.52%
SPY240913P005420002024-09-12 4:14PM EDT542.000.030.030.04-0.31-91.18%10,4418,69427.15%
SPY240913P005425002024-09-12 4:14PM EDT542.500.040.030.04-0.31-88.57%3,8322,42626.37%
SPY240913P005430002024-09-12 4:13PM EDT543.000.040.040.05-0.36-90.00%15,1965,33926.56%
SPY240913P005440002024-09-12 4:14PM EDT544.000.050.040.05-0.43-89.58%16,01011,48925.20%
SPY240913P005450002024-09-12 4:14PM EDT545.000.050.050.06-0.52-91.23%28,14012,45524.41%
SPY240913P005460002024-09-12 4:14PM EDT546.000.060.060.07-0.60-90.91%13,4597,49923.44%
SPY240913P005470002024-09-12 4:14PM EDT547.000.090.080.09-0.71-88.75%12,3748,42722.95%
SPY240913P005475002024-09-12 4:13PM EDT547.500.090.090.10-0.74-89.16%7,0043,05722.56%
SPY240913P005480002024-09-12 4:14PM EDT548.000.090.100.11-0.85-90.43%18,6364,55422.17%
SPY240913P005490002024-09-12 4:14PM EDT549.000.120.120.13-0.98-89.09%16,8227,70321.19%
SPY240913P005500002024-09-12 4:14PM EDT550.000.170.160.17-1.15-87.12%90,54216,58920.66%
SPY240913P005510002024-09-12 4:14PM EDT551.000.210.200.21-1.35-86.54%35,8914,34119.83%
SPY240913P005520002024-09-12 4:14PM EDT552.000.270.260.27-1.57-85.33%39,3473,05419.19%
SPY240913P005525002024-09-12 4:14PM EDT552.500.310.300.31-1.66-84.26%18,0901,52118.90%
SPY240913P005530002024-09-12 4:14PM EDT553.000.350.340.35-1.80-83.72%57,6203,89018.56%
SPY240913P005540002024-09-12 4:14PM EDT554.000.460.450.46-2.07-81.82%76,2831,82417.97%
SPY240913P005550002024-09-12 4:14PM EDT555.000.620.610.62-2.35-79.12%83,3203,44017.60%
SPY240913P005560002024-09-12 4:14PM EDT556.000.800.800.82-2.65-76.81%59,2601,83417.14%
SPY240913P005570002024-09-12 4:14PM EDT557.001.071.071.08-2.93-73.25%41,9591,34516.72%
SPY240913P005575002024-09-12 4:14PM EDT557.501.231.231.24-2.99-70.85%21,84175316.58%
SPY240913P005580002024-09-12 4:14PM EDT558.001.431.421.44-3.07-68.22%60,2692,66416.60%
SPY240913P005590002024-09-12 4:14PM EDT559.001.861.851.86-3.37-64.44%53,1772,07416.31%
SPY240913P005600002024-09-12 4:14PM EDT560.002.422.422.44-3.65-60.13%20,63082916.70%
SPY240913P005610002024-09-12 4:14PM EDT561.003.043.053.13-3.88-56.07%3,9529717.40%
SPY240913P005620002024-09-12 4:11PM EDT562.004.003.754.12-3.65-47.71%1,9724520.41%
SPY240913P005625002024-09-12 4:14PM EDT562.504.064.134.54-4.14-50.49%3093821.09%
SPY240913P005630002024-09-12 4:14PM EDT563.004.774.434.80-3.83-44.53%5313420.02%
SPY240913P005640002024-09-12 4:14PM EDT564.005.715.405.78-17.24-75.12%2,118322.41%
SPY240913P005650002024-09-12 4:14PM EDT565.006.646.346.99-3.27-33.00%3,65316527.31%
SPY240913P005660002024-09-12 4:02PM EDT566.007.437.337.99-10.07-57.54%1351129.83%
SPY240913P005670002024-09-12 4:02PM EDT567.008.688.299.00-9.99-53.51%1421732.37%
SPY240913P005680002024-09-12 2:52PM EDT568.0010.699.3410.00-9.00-45.71%11234.77%
SPY240913P005690002024-09-12 4:13PM EDT569.0010.7610.3511.00-16.24-60.15%1331637.11%
SPY240913P005700002024-09-12 4:13PM EDT570.0011.7711.5312.01-9.70-45.18%5626039.50%
SPY240913P005710002024-09-12 4:13PM EDT571.0012.7712.5313.01-3.50-21.51%3573941.75%
SPY240913P005720002024-09-12 4:13PM EDT572.0013.7713.3814.01-10.08-42.26%5618043.95%
SPY240913P005730002024-09-12 4:13PM EDT573.0014.7714.1515.01-9.55-39.27%89946.12%
SPY240913P005740002024-09-12 4:13PM EDT574.0015.7815.1516.01-7.36-31.81%1081048.27%
SPY240913P005750002024-09-12 3:15PM EDT575.0016.5116.1517.01-9.83-37.32%7050.37%
SPY240913P005760002024-09-12 3:25PM EDT576.0017.4517.1518.01-8.67-33.19%10352.44%
SPY240913P005770002024-09-12 12:23PM EDT577.0021.8118.1519.01-0.50-2.24%1054.49%
SPY240913P005780002024-09-11 4:13PM EDT578.0023.0419.1520.01-0.19-0.82%1056.54%
SPY240913P005790002024-08-26 9:43AM EDT579.0016.2420.1521.010.00--050.88%
SPY240913P005800002024-09-12 3:13PM EDT580.0021.1021.1722.01-14.17-40.18%22452.93%
SPY240913P005850002024-08-23 3:26PM EDT585.0023.0826.1727.010.00-3061.87%
SPY240913P005900002024-08-21 12:16PM EDT590.0031.1631.1732.190.00-1072.56%
SPY240913P006000002024-09-12 3:25PM EDT600.0040.9441.1542.24-12.64-23.59%15389.60%
SPY240913P006050002024-09-12 2:57PM EDT605.0046.6146.1547.24-18.69-28.62%3097.61%
SPY240913P006100002024-09-06 4:14PM EDT610.0070.3151.1552.240.00-20105.37%