Marchés français ouverture 4 h 21 min
Dow Jones
41 096,77 +235,06 (+0,58 %) Nasdaq
17 569,68 +174,14 (+1,00 %) Nikkei 225
36 578,85 -254,42 (-0,69 %) EUR/USD
1,1090 +0,0014 (+0,12 %) HANG SENG
17 520,17 +279,78 (+1,62 %) Bitcoin EUR
52 360,41 +112,68 (+0,22 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913C00300000 | 2024-09-12 1:39PM EDT | 300.00 | 258.52 | 258.02 | 258.80 | +9.06 | +3.63% | 6 | 22 | 0.00% |
| SPY240913C00320000 | 2024-08-16 3:55PM EDT | 320.00 | 235.27 | 238.04 | 238.80 | 0.00 | - | 7 | 7 | 0.00% |
| SPY240913C00360000 | 2024-09-12 1:25PM EDT | 360.00 | 197.70 | 198.06 | 198.84 | +39.70 | +25.13% | 2 | 10 | 0.00% |
| SPY240913C00365000 | 2024-08-23 10:49AM EDT | 365.00 | 195.00 | 193.06 | 193.84 | 0.00 | - | 10 | 10 | 0.00% |
| SPY240913C00380000 | 2024-09-11 10:37AM EDT | 380.00 | 161.12 | 178.04 | 178.84 | 0.00 | - | 2 | 5 | 0.00% |
| SPY240913C00400000 | 2024-09-12 1:27PM EDT | 400.00 | 158.20 | 158.06 | 158.84 | +13.10 | +9.03% | 24 | 8 | 0.00% |
| SPY240913C00415000 | 2024-09-10 12:35PM EDT | 415.00 | 129.95 | 143.06 | 143.84 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240913C00420000 | 2024-09-12 12:34PM EDT | 420.00 | 135.60 | 138.06 | 138.86 | +9.58 | +7.60% | 1 | 2 | 0.00% |
| SPY240913C00430000 | 2024-09-11 9:43AM EDT | 430.00 | 116.50 | 128.06 | 128.86 | 0.00 | - | 1 | 4 | 0.00% |
| SPY240913C00435000 | 2024-09-12 1:24PM EDT | 435.00 | 123.15 | 123.08 | 123.86 | -1.41 | -1.13% | 1 | 50 | 0.00% |
| SPY240913C00440000 | 2024-08-19 10:56AM EDT | 440.00 | 118.24 | 118.08 | 118.86 | 0.00 | - | 10 | 5 | 0.00% |
| SPY240913C00445000 | 2024-09-11 2:58PM EDT | 445.00 | 106.96 | 113.08 | 113.88 | 0.00 | - | 13 | 6 | 0.00% |
| SPY240913C00450000 | 2024-09-11 2:57PM EDT | 450.00 | 102.02 | 108.08 | 108.86 | 0.00 | - | 9 | 26 | 0.00% |
| SPY240913C00455000 | 2024-09-06 3:36PM EDT | 455.00 | 86.53 | 103.08 | 103.86 | 0.00 | - | 36 | 40 | 0.00% |
| SPY240913C00460000 | 2024-09-10 2:55PM EDT | 460.00 | 88.61 | 98.10 | 98.88 | 0.00 | - | 6 | 15 | 0.00% |
| SPY240913C00465000 | 2024-09-12 11:51AM EDT | 465.00 | 89.93 | 93.10 | 93.88 | +6.57 | +7.88% | 1 | 109 | 0.00% |
| SPY240913C00470000 | 2024-09-12 11:11AM EDT | 470.00 | 85.88 | 88.10 | 88.88 | +14.70 | +20.65% | 6 | 113 | 0.00% |
| SPY240913C00475000 | 2024-09-12 1:34PM EDT | 475.00 | 83.15 | 83.10 | 83.88 | -0.46 | -0.55% | 9 | 3 | 0.00% |
| SPY240913C00478000 | 2024-09-06 12:51PM EDT | 478.00 | 62.53 | 80.10 | 80.88 | 0.00 | - | 4 | 1 | 0.00% |
| SPY240913C00480000 | 2024-09-12 1:01PM EDT | 480.00 | 77.30 | 78.10 | 78.88 | +13.33 | +20.84% | 1 | 60 | 0.00% |
| SPY240913C00485000 | 2024-09-12 3:48PM EDT | 485.00 | 73.99 | 73.10 | 73.90 | +7.14 | +10.68% | 5 | 118 | 0.00% |
| SPY240913C00490000 | 2024-09-12 1:04PM EDT | 490.00 | 67.30 | 68.12 | 68.90 | +8.72 | +14.89% | 1 | 158 | 0.00% |
| SPY240913C00492000 | 2024-09-09 11:57AM EDT | 492.00 | 54.49 | 66.10 | 66.88 | 0.00 | - | 4 | 4 | 0.00% |
| SPY240913C00495000 | 2024-09-10 11:58AM EDT | 495.00 | 50.22 | 63.12 | 63.88 | 0.00 | - | 3 | 86 | 0.00% |
| SPY240913C00497000 | 2024-09-06 12:54PM EDT | 497.00 | 43.69 | 61.10 | 61.88 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240913C00499000 | 2024-09-06 12:54PM EDT | 499.00 | 41.81 | 59.12 | 59.90 | 0.00 | - | 4 | 3 | 0.00% |
| SPY240913C00500000 | 2024-09-12 3:49PM EDT | 500.00 | 58.62 | 58.16 | 58.86 | +8.09 | +16.01% | 61 | 32,098 | 0.00% |
| SPY240913C00505000 | 2024-09-12 4:07PM EDT | 505.00 | 53.65 | 53.12 | 53.90 | +18.25 | +51.55% | 8 | 48 | 0.00% |
| SPY240913C00507500 | 2024-09-12 12:54PM EDT | 507.50 | 49.27 | 50.62 | 51.40 | +3.92 | +8.64% | 1 | 105 | 0.00% |
| SPY240913C00508000 | 2024-09-12 12:46PM EDT | 508.00 | 47.81 | 50.14 | 50.90 | +13.06 | +37.58% | 2 | 52 | 0.00% |
| SPY240913C00509000 | 2024-09-12 12:49PM EDT | 509.00 | 46.99 | 49.14 | 49.92 | +8.59 | +22.37% | 2 | 118 | 0.00% |
| SPY240913C00510000 | 2024-09-12 3:52PM EDT | 510.00 | 48.89 | 48.12 | 48.92 | +9.89 | +25.36% | 61 | 476 | 0.00% |
| SPY240913C00511000 | 2024-09-12 3:51PM EDT | 511.00 | 47.65 | 47.14 | 47.92 | -4.63 | -8.86% | 11 | 43 | 0.00% |
| SPY240913C00512000 | 2024-09-05 3:37PM EDT | 512.00 | 39.10 | 46.14 | 46.92 | 0.00 | - | 4 | 61 | 0.00% |
| SPY240913C00512500 | 2024-09-09 1:42PM EDT | 512.50 | 34.65 | 45.62 | 46.40 | 0.00 | - | 1 | 3 | 0.00% |
| SPY240913C00514000 | 2024-09-06 9:46AM EDT | 514.00 | 36.95 | 44.14 | 44.90 | 0.00 | - | 1 | 54 | 0.00% |
| SPY240913C00515000 | 2024-09-12 10:13AM EDT | 515.00 | 43.22 | 43.16 | 43.86 | +3.38 | +8.48% | 4 | 2,343 | 0.00% |
| SPY240913C00516000 | 2024-09-06 11:24AM EDT | 516.00 | 27.08 | 42.14 | 42.90 | 0.00 | - | 2 | 7 | 0.00% |
| SPY240913C00517000 | 2024-09-11 12:19PM EDT | 517.00 | 29.50 | 41.14 | 41.90 | 0.00 | - | 8 | 147 | 0.00% |
| SPY240913C00517500 | 2024-09-12 11:13AM EDT | 517.50 | 39.04 | 40.64 | 41.40 | +8.02 | +25.85% | 1 | 101 | 0.00% |
| SPY240913C00518000 | 2024-09-11 11:17AM EDT | 518.00 | 25.20 | 40.14 | 40.90 | 0.00 | - | 2 | 128 | 0.00% |
| SPY240913C00519000 | 2024-09-03 9:59AM EDT | 519.00 | 41.08 | 39.14 | 39.90 | 0.00 | - | 2 | 15 | 0.00% |
| SPY240913C00520000 | 2024-09-12 3:40PM EDT | 520.00 | 39.12 | 38.14 | 38.92 | +5.66 | +16.92% | 79 | 428 | 0.00% |
| SPY240913C00521000 | 2024-09-12 2:24PM EDT | 521.00 | 38.44 | 37.14 | 37.92 | +13.02 | +51.22% | 1 | 125 | 0.00% |
| SPY240913C00522000 | 2024-09-12 2:19PM EDT | 522.00 | 36.77 | 36.14 | 36.92 | +15.21 | +70.55% | 5 | 92 | 0.00% |
| SPY240913C00522500 | 2024-09-09 10:35AM EDT | 522.50 | 22.74 | 35.64 | 36.42 | 0.00 | - | 1 | 8 | 0.00% |
| SPY240913C00523000 | 2024-09-12 1:18PM EDT | 523.00 | 34.80 | 35.14 | 35.92 | +15.45 | +79.84% | 3 | 26 | 0.00% |
| SPY240913C00524000 | 2024-09-12 2:54PM EDT | 524.00 | 34.32 | 34.18 | 34.88 | +15.85 | +85.81% | 7 | 242 | 0.00% |
| SPY240913C00525000 | 2024-09-12 3:00PM EDT | 525.00 | 34.07 | 33.14 | 33.93 | +3.61 | +11.85% | 16 | 545 | 0.00% |
| SPY240913C00526000 | 2024-09-11 3:58PM EDT | 526.00 | 32.23 | 32.14 | 32.92 | +2.78 | +9.44% | 1 | 64 | 0.00% |
| SPY240913C00527000 | 2024-09-12 2:56PM EDT | 527.00 | 31.93 | 31.20 | 31.88 | +17.48 | +120.97% | 10 | 368 | 0.00% |
| SPY240913C00527500 | 2024-09-11 10:36AM EDT | 527.50 | 31.11 | 30.64 | 31.42 | +16.70 | +115.89% | 1 | 59 | 0.00% |
| SPY240913C00528000 | 2024-09-12 2:40PM EDT | 528.00 | 31.48 | 30.14 | 30.92 | +17.76 | +129.45% | 4 | 89 | 0.00% |
| SPY240913C00529000 | 2024-09-11 9:34AM EDT | 529.00 | 18.44 | 29.14 | 29.92 | 0.00 | - | 1 | 92 | 0.00% |
| SPY240913C00530000 | 2024-09-12 3:51PM EDT | 530.00 | 28.88 | 28.14 | 28.92 | +5.30 | +22.48% | 60 | 415 | 0.00% |
| SPY240913C00531000 | 2024-09-12 3:27PM EDT | 531.00 | 27.76 | 27.20 | 27.92 | +7.84 | +39.36% | 5 | 110 | 0.00% |
| SPY240913C00532000 | 2024-09-12 3:59PM EDT | 532.00 | 26.94 | 26.22 | 26.91 | +5.55 | +25.95% | 15 | 484 | 0.00% |
| SPY240913C00533000 | 2024-09-12 1:27PM EDT | 533.00 | 26.17 | 25.20 | 25.92 | +14.61 | +126.38% | 17 | 593 | 0.00% |
| SPY240913C00534000 | 2024-09-12 12:27PM EDT | 534.00 | 21.58 | 24.20 | 24.72 | +0.93 | +4.50% | 16 | 591 | 0.00% |
| SPY240913C00535000 | 2024-09-12 4:10PM EDT | 535.00 | 23.44 | 23.23 | 23.72 | +4.94 | +26.70% | 89 | 586 | 0.00% |
| SPY240913C00536000 | 2024-09-12 3:53PM EDT | 536.00 | 22.78 | 22.20 | 22.93 | +4.11 | +22.01% | 70 | 241 | 0.00% |
| SPY240913C00537000 | 2024-09-12 3:51PM EDT | 537.00 | 21.98 | 21.19 | 21.93 | +3.61 | +19.65% | 42 | 467 | 0.00% |
| SPY240913C00537500 | 2024-09-12 3:35PM EDT | 537.50 | 21.56 | 20.72 | 21.43 | +5.38 | +33.25% | 35 | 692 | 0.00% |
| SPY240913C00538000 | 2024-09-12 4:10PM EDT | 538.00 | 20.48 | 20.26 | 20.88 | +3.22 | +18.66% | 39 | 1,287 | 0.00% |
| SPY240913C00539000 | 2024-09-12 3:35PM EDT | 539.00 | 20.06 | 19.20 | 19.74 | +4.33 | +27.53% | 74 | 1,434 | 0.00% |
| SPY240913C00540000 | 2024-09-12 4:02PM EDT | 540.00 | 19.02 | 18.26 | 18.91 | +4.11 | +27.57% | 764 | 2,665 | 0.00% |
| SPY240913C00541000 | 2024-09-12 4:09PM EDT | 541.00 | 17.49 | 17.25 | 17.72 | +3.55 | +25.47% | 586 | 3,896 | 0.00% |
| SPY240913C00542000 | 2024-09-12 4:14PM EDT | 542.00 | 16.58 | 16.48 | 16.66 | +3.58 | +27.54% | 766 | 2,673 | 0.00% |
| SPY240913C00542500 | 2024-09-12 3:29PM EDT | 542.50 | 16.47 | 15.99 | 16.16 | +3.79 | +29.89% | 111 | 1,000 | 0.00% |
| SPY240913C00543000 | 2024-09-12 4:11PM EDT | 543.00 | 15.46 | 15.50 | 15.66 | +3.29 | +27.03% | 401 | 1,868 | 0.00% |
| SPY240913C00544000 | 2024-09-12 3:56PM EDT | 544.00 | 15.25 | 14.50 | 14.67 | +4.06 | +36.28% | 918 | 3,597 | 0.00% |
| SPY240913C00545000 | 2024-09-12 4:06PM EDT | 545.00 | 13.69 | 13.51 | 13.68 | +3.32 | +32.02% | 1,407 | 4,065 | 0.00% |
| SPY240913C00546000 | 2024-09-12 3:59PM EDT | 546.00 | 13.07 | 12.52 | 12.69 | +3.76 | +40.39% | 698 | 2,720 | 0.00% |
| SPY240913C00547000 | 2024-09-12 4:14PM EDT | 547.00 | 11.63 | 11.54 | 11.70 | +3.19 | +37.80% | 1,285 | 4,486 | 0.00% |
| SPY240913C00547500 | 2024-09-12 4:11PM EDT | 547.50 | 11.02 | 11.05 | 11.21 | +3.09 | +38.97% | 415 | 2,337 | 0.00% |
| SPY240913C00548000 | 2024-09-12 4:04PM EDT | 548.00 | 11.00 | 10.56 | 10.72 | +3.40 | +44.74% | 1,951 | 4,408 | 0.00% |
| SPY240913C00549000 | 2024-09-12 4:10PM EDT | 549.00 | 9.61 | 9.59 | 9.74 | +2.87 | +42.58% | 2,167 | 2,869 | 0.00% |
| SPY240913C00550000 | 2024-09-12 4:14PM EDT | 550.00 | 8.70 | 8.63 | 8.77 | +2.68 | +44.52% | 8,304 | 10,768 | 0.00% |
| SPY240913C00551000 | 2024-09-12 4:14PM EDT | 551.00 | 7.74 | 7.68 | 7.88 | +2.49 | +47.43% | 5,891 | 5,683 | 0.00% |
| SPY240913C00552000 | 2024-09-12 4:09PM EDT | 552.00 | 6.75 | 6.73 | 6.87 | +2.13 | +46.10% | 4,248 | 5,447 | 0.00% |
| SPY240913C00552500 | 2024-09-12 4:03PM EDT | 552.50 | 6.69 | 6.27 | 6.41 | +2.53 | +60.82% | 3,560 | 1,782 | 0.00% |
| SPY240913C00553000 | 2024-09-12 4:12PM EDT | 553.00 | 5.76 | 5.83 | 5.95 | +1.96 | +51.58% | 10,505 | 3,744 | 0.00% |
| SPY240913C00554000 | 2024-09-12 4:14PM EDT | 554.00 | 4.95 | 4.95 | 5.06 | +1.78 | +56.15% | 27,842 | 6,598 | 0.00% |
| SPY240913C00555000 | 2024-09-12 4:14PM EDT | 555.00 | 4.11 | 4.10 | 4.19 | +1.49 | +56.87% | 63,241 | 7,926 | 9.86% |
| SPY240913C00556000 | 2024-09-12 4:14PM EDT | 556.00 | 3.32 | 3.31 | 3.35 | +1.22 | +58.10% | 61,702 | 3,209 | 10.62% |
| SPY240913C00557000 | 2024-09-12 4:14PM EDT | 557.00 | 2.60 | 2.58 | 2.63 | +0.95 | +57.58% | 50,456 | 2,451 | 11.43% |
| SPY240913C00557500 | 2024-09-12 4:14PM EDT | 557.50 | 2.28 | 2.25 | 2.29 | +0.84 | +58.33% | 24,643 | 2,422 | 11.57% |
| SPY240913C00558000 | 2024-09-12 4:14PM EDT | 558.00 | 1.94 | 1.94 | 1.95 | +0.63 | +48.09% | 84,039 | 5,696 | 11.45% |
| SPY240913C00559000 | 2024-09-12 4:14PM EDT | 559.00 | 1.39 | 1.39 | 1.40 | +0.45 | +47.87% | 78,784 | 4,687 | 11.60% |
| SPY240913C00560000 | 2024-09-12 4:14PM EDT | 560.00 | 0.95 | 0.95 | 0.96 | +0.27 | +39.71% | 107,913 | 12,716 | 11.70% |
| SPY240913C00561000 | 2024-09-12 4:14PM EDT | 561.00 | 0.63 | 0.62 | 0.63 | +0.16 | +34.04% | 52,060 | 5,029 | 11.79% |
| SPY240913C00562000 | 2024-09-12 4:14PM EDT | 562.00 | 0.40 | 0.39 | 0.40 | +0.09 | +29.03% | 38,104 | 2,681 | 11.96% |
| SPY240913C00562500 | 2024-09-12 4:14PM EDT | 562.50 | 0.32 | 0.31 | 0.32 | +0.06 | +23.08% | 20,585 | 3,263 | 12.11% |
| SPY240913C00563000 | 2024-09-12 4:14PM EDT | 563.00 | 0.24 | 0.23 | 0.24 | +0.02 | +9.09% | 36,130 | 16,466 | 12.04% |
| SPY240913C00564000 | 2024-09-12 4:14PM EDT | 564.00 | 0.14 | 0.13 | 0.14 | +0.01 | +7.69% | 26,613 | 2,822 | 12.18% |
| SPY240913C00565000 | 2024-09-12 4:14PM EDT | 565.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 36,804 | 9,135 | 12.40% |
| SPY240913C00566000 | 2024-09-12 4:14PM EDT | 566.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 11,690 | 2,984 | 12.79% |
| SPY240913C00567000 | 2024-09-12 4:14PM EDT | 567.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 6,931 | 5,620 | 13.18% |
| SPY240913C00568000 | 2024-09-12 4:12PM EDT | 568.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3,705 | 1,450 | 13.67% |
| SPY240913C00569000 | 2024-09-12 4:08PM EDT | 569.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3,254 | 3,894 | 15.04% |
| SPY240913C00570000 | 2024-09-12 4:06PM EDT | 570.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3,417 | 13,919 | 16.41% |
| SPY240913C00571000 | 2024-09-12 4:05PM EDT | 571.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,609 | 27,020 | 17.58% |
| SPY240913C00572000 | 2024-09-12 3:57PM EDT | 572.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 129 | 982 | 18.95% |
| SPY240913C00573000 | 2024-09-12 3:47PM EDT | 573.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 14 | 1,572 | 20.12% |
| SPY240913C00574000 | 2024-09-12 4:03PM EDT | 574.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 39 | 1,843 | 21.49% |
| SPY240913C00575000 | 2024-09-12 4:12PM EDT | 575.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 382 | 3,861 | 22.66% |
| SPY240913C00576000 | 2024-09-12 4:14PM EDT | 576.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 452 | 1,462 | 21.88% |
| SPY240913C00577000 | 2024-09-12 3:58PM EDT | 577.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 784 | 1,460 | 23.05% |
| SPY240913C00578000 | 2024-09-12 2:53PM EDT | 578.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 1,643 | 24.22% |
| SPY240913C00579000 | 2024-09-12 3:50PM EDT | 579.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 3,166 | 25.39% |
| SPY240913C00580000 | 2024-09-12 3:38PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,508 | 8,297 | 26.56% |
| SPY240913C00585000 | 2024-09-12 2:58PM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,560 | 4,877 | 32.03% |
| SPY240913C00590000 | 2024-09-12 1:56PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 6,572 | 37.50% |
| SPY240913C00595000 | 2024-09-10 10:26AM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,047 | 42.19% |
| SPY240913C00600000 | 2024-09-12 1:00PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 8,530 | 47.66% |
| SPY240913C00605000 | 2024-09-06 1:10PM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,268 | 3,107 | 50.00% |
| SPY240913C00610000 | 2024-09-09 9:55AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 461 | 54.69% |
| SPY240913C00615000 | 2024-09-04 1:18PM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 126 | 639 | 59.38% |
| SPY240913C00620000 | 2024-09-06 10:32AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 111 | 62.50% |
| SPY240913C00625000 | 2024-09-03 3:26PM EDT | 625.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,052 | 1,072 | 68.75% |
| SPY240913C00630000 | 2024-09-05 10:21AM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,121 | 71.88% |
| SPY240913C00635000 | 2024-09-09 11:09AM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 71 | 76.56% |
| SPY240913C00640000 | 2024-09-03 10:23AM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,115 | 81.25% |
| SPY240913C00645000 | 2024-09-10 10:28AM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 214 | 84.38% |
| SPY240913C00650000 | 2024-09-05 2:28PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 34 | 90.63% |
| SPY240913C00655000 | 2024-08-26 9:33AM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 18 | 93.75% |
| SPY240913C00660000 | 2024-08-28 12:55PM EDT | 660.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 32 | 96.88% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913P00300000 | 2024-09-06 4:13PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,172 | 343.75% |
| SPY240913P00310000 | 2024-09-12 2:50PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 211 | 325.00% |
| SPY240913P00320000 | 2024-09-04 10:32AM EDT | 320.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 51 | 350 | 312.50% |
| SPY240913P00330000 | 2024-09-06 12:24PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 1,137 | 293.75% |
| SPY240913P00340000 | 2024-09-09 9:42AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,780 | 275.00% |
| SPY240913P00345000 | 2024-09-10 12:02PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 537 | 268.75% |
| SPY240913P00350000 | 2024-09-06 3:53PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 106 | 262.50% |
| SPY240913P00355000 | 2024-09-06 11:52AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 939 | 256.25% |
| SPY240913P00360000 | 2024-09-06 12:51PM EDT | 360.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 385 | 2,350 | 250.00% |
| SPY240913P00365000 | 2024-09-11 3:34PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 77,635 | 237.50% |
| SPY240913P00370000 | 2024-09-09 11:23AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,407 | 231.25% |
| SPY240913P00375000 | 2024-09-12 11:09AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,300 | 225.00% |
| SPY240913P00380000 | 2024-09-09 10:23AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,532 | 218.75% |
| SPY240913P00385000 | 2024-09-11 3:35PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,662 | 212.50% |
| SPY240913P00390000 | 2024-09-12 1:58PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,668 | 206.25% |
| SPY240913P00395000 | 2024-09-11 3:43PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 430 | 196.88% |
| SPY240913P00400000 | 2024-09-10 3:26PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 2,537 | 190.63% |
| SPY240913P00405000 | 2024-09-09 12:51PM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 75,533 | 184.38% |
| SPY240913P00410000 | 2024-09-11 3:09PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 514 | 175.00% |
| SPY240913P00415000 | 2024-09-11 12:58PM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 151,671 | 168.75% |
| SPY240913P00420000 | 2024-09-09 3:54PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,817 | 3,692 | 162.50% |
| SPY240913P00425000 | 2024-09-11 10:33AM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 960 | 22,261 | 156.25% |
| SPY240913P00430000 | 2024-09-11 10:05AM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,496 | 150.00% |
| SPY240913P00435000 | 2024-09-11 10:50AM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,055 | 143.75% |
| SPY240913P00440000 | 2024-09-11 11:10AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,709 | 137.50% |
| SPY240913P00445000 | 2024-09-12 3:49PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,745 | 131.25% |
| SPY240913P00450000 | 2024-09-11 11:58AM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,587 | 128.13% |
| SPY240913P00455000 | 2024-09-12 2:10PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 154,137 | 121.88% |
| SPY240913P00460000 | 2024-09-12 9:37AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 4,021 | 115.63% |
| SPY240913P00465000 | 2024-09-11 3:19PM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 77,011 | 109.38% |
| SPY240913P00470000 | 2024-09-12 2:58PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,380 | 103.13% |
| SPY240913P00471000 | 2024-09-11 12:01PM EDT | 471.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 270 | 270 | 103.13% |
| SPY240913P00473000 | 2024-09-11 3:36PM EDT | 473.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 267 | 164 | 98.44% |
| SPY240913P00475000 | 2024-09-12 1:58PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,819 | 96.88% |
| SPY240913P00476000 | 2024-09-11 11:26AM EDT | 476.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 2,263 | 96.88% |
| SPY240913P00477000 | 2024-09-11 1:53PM EDT | 477.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 285 | 93.75% |
| SPY240913P00478000 | 2024-09-12 2:53PM EDT | 478.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 199 | 93.75% |
| SPY240913P00479000 | 2024-09-11 11:36AM EDT | 479.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 314 | 93.75% |
| SPY240913P00480000 | 2024-09-12 9:30AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 3,055 | 90.63% |
| SPY240913P00481000 | 2024-09-12 3:35PM EDT | 481.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 258 | 90.63% |
| SPY240913P00482000 | 2024-09-12 11:16AM EDT | 482.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 322 | 90.63% |
| SPY240913P00483000 | 2024-09-10 3:58PM EDT | 483.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 235 | 87.50% |
| SPY240913P00484000 | 2024-09-11 1:53PM EDT | 484.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 215 | 87.50% |
| SPY240913P00485000 | 2024-09-12 10:05AM EDT | 485.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 2,320 | 85.94% |
| SPY240913P00486000 | 2024-09-12 10:34AM EDT | 486.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 755 | 84.38% |
| SPY240913P00487000 | 2024-09-12 10:28AM EDT | 487.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 338 | 84.38% |
| SPY240913P00488000 | 2024-09-12 10:30AM EDT | 488.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 1,006 | 81.25% |
| SPY240913P00489000 | 2024-09-11 12:49PM EDT | 489.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2,045 | 477 | 81.25% |
| SPY240913P00490000 | 2024-09-12 9:49AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 74 | 4,608 | 81.25% |
| SPY240913P00491000 | 2024-09-11 1:13PM EDT | 491.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 46 | 265 | 78.13% |
| SPY240913P00492000 | 2024-09-11 11:20AM EDT | 492.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 309 | 78.13% |
| SPY240913P00493000 | 2024-09-12 9:38AM EDT | 493.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 734 | 76.56% |
| SPY240913P00494000 | 2024-09-12 10:29AM EDT | 494.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,044 | 75.00% |
| SPY240913P00495000 | 2024-09-12 2:27PM EDT | 495.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,263 | 4,836 | 75.00% |
| SPY240913P00496000 | 2024-09-12 2:27PM EDT | 496.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,178 | 433 | 73.44% |
| SPY240913P00497000 | 2024-09-12 10:11AM EDT | 497.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 868 | 71.88% |
| SPY240913P00498000 | 2024-09-12 1:41PM EDT | 498.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 592 | 882 | 71.88% |
| SPY240913P00499000 | 2024-09-12 2:51PM EDT | 499.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 714 | 1,621 | 68.75% |
| SPY240913P00500000 | 2024-09-12 3:18PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 508 | 48,704 | 68.75% |
| SPY240913P00505000 | 2024-09-12 4:13PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 906 | 82,472 | 62.50% |
| SPY240913P00507500 | 2024-09-12 4:05PM EDT | 507.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 617 | 815 | 59.38% |
| SPY240913P00508000 | 2024-09-12 4:07PM EDT | 508.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 801 | 1,575 | 59.38% |
| SPY240913P00509000 | 2024-09-12 3:45PM EDT | 509.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 361 | 1,397 | 59.38% |
| SPY240913P00510000 | 2024-09-12 4:04PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 298 | 4,869 | 57.81% |
| SPY240913P00511000 | 2024-09-11 2:35PM EDT | 511.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 896 | 56.25% |
| SPY240913P00512000 | 2024-09-12 11:44AM EDT | 512.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 2,570 | 60.94% |
| SPY240913P00512500 | 2024-09-12 3:59PM EDT | 512.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 13 | 529 | 60.16% |
| SPY240913P00513000 | 2024-09-12 11:26AM EDT | 513.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 9 | 1,441 | 59.38% |
| SPY240913P00514000 | 2024-09-12 3:18PM EDT | 514.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 4 | 1,498 | 58.59% |
| SPY240913P00515000 | 2024-09-12 1:55PM EDT | 515.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 86 | 7,305 | 57.03% |
| SPY240913P00516000 | 2024-09-12 11:24AM EDT | 516.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 289 | 1,332 | 56.25% |
| SPY240913P00517000 | 2024-09-12 3:51PM EDT | 517.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 592 | 2,058 | 54.69% |
| SPY240913P00517500 | 2024-09-12 3:17PM EDT | 517.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 685 | 832 | 53.91% |
| SPY240913P00518000 | 2024-09-12 3:17PM EDT | 518.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,688 | 865 | 53.91% |
| SPY240913P00519000 | 2024-09-12 3:50PM EDT | 519.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 997 | 11,317 | 52.34% |
| SPY240913P00520000 | 2024-09-12 4:00PM EDT | 520.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 5,397 | 18,019 | 51.17% |
| SPY240913P00521000 | 2024-09-12 3:39PM EDT | 521.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,272 | 9,073 | 50.00% |
| SPY240913P00522000 | 2024-09-12 3:49PM EDT | 522.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3,636 | 2,006 | 50.00% |
| SPY240913P00522500 | 2024-09-12 3:18PM EDT | 522.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,485 | 929 | 49.61% |
| SPY240913P00523000 | 2024-09-12 3:11PM EDT | 523.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,582 | 2,386 | 48.83% |
| SPY240913P00524000 | 2024-09-12 3:41PM EDT | 524.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 641 | 6,136 | 47.66% |
| SPY240913P00525000 | 2024-09-12 3:38PM EDT | 525.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,989 | 30,513 | 46.48% |
| SPY240913P00526000 | 2024-09-12 3:48PM EDT | 526.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 482 | 2,697 | 45.31% |
| SPY240913P00527000 | 2024-09-12 2:24PM EDT | 527.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 328 | 4,525 | 43.75% |
| SPY240913P00527500 | 2024-09-12 3:16PM EDT | 527.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 183 | 2,381 | 43.36% |
| SPY240913P00528000 | 2024-09-12 3:44PM EDT | 528.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 601 | 3,323 | 42.58% |
| SPY240913P00529000 | 2024-09-12 3:57PM EDT | 529.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 704 | 2,629 | 41.41% |
| SPY240913P00530000 | 2024-09-12 4:00PM EDT | 530.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 3,721 | 19,163 | 40.23% |
| SPY240913P00531000 | 2024-09-12 4:09PM EDT | 531.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 2,527 | 2,826 | 39.06% |
| SPY240913P00532000 | 2024-09-12 3:56PM EDT | 532.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 2,797 | 5,592 | 39.45% |
| SPY240913P00533000 | 2024-09-12 4:13PM EDT | 533.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 8,972 | 4,199 | 36.33% |
| SPY240913P00534000 | 2024-09-12 4:13PM EDT | 534.00 | 0.03 | 0.01 | 0.02 | -0.06 | -66.67% | 1,765 | 2,692 | 35.16% |
| SPY240913P00535000 | 2024-09-12 4:03PM EDT | 535.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 10,358 | 14,013 | 35.55% |
| SPY240913P00536000 | 2024-09-12 4:09PM EDT | 536.00 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 2,601 | 4,666 | 34.18% |
| SPY240913P00537000 | 2024-09-12 4:13PM EDT | 537.00 | 0.02 | 0.02 | 0.03 | -0.12 | -85.71% | 3,395 | 3,799 | 32.81% |
| SPY240913P00537500 | 2024-09-12 4:06PM EDT | 537.50 | 0.03 | 0.02 | 0.03 | -0.11 | -78.57% | 1,078 | 3,069 | 32.03% |
| SPY240913P00538000 | 2024-09-12 4:14PM EDT | 538.00 | 0.03 | 0.02 | 0.03 | -0.14 | -82.35% | 5,693 | 4,738 | 31.45% |
| SPY240913P00539000 | 2024-09-12 4:14PM EDT | 539.00 | 0.02 | 0.02 | 0.03 | -0.16 | -88.89% | 7,208 | 6,237 | 30.08% |
| SPY240913P00540000 | 2024-09-12 4:14PM EDT | 540.00 | 0.03 | 0.03 | 0.04 | -0.21 | -87.50% | 25,154 | 20,698 | 29.88% |
| SPY240913P00541000 | 2024-09-12 4:14PM EDT | 541.00 | 0.04 | 0.03 | 0.04 | -0.23 | -85.19% | 17,766 | 5,171 | 28.52% |
| SPY240913P00542000 | 2024-09-12 4:14PM EDT | 542.00 | 0.03 | 0.03 | 0.04 | -0.31 | -91.18% | 10,441 | 8,694 | 27.15% |
| SPY240913P00542500 | 2024-09-12 4:14PM EDT | 542.50 | 0.04 | 0.03 | 0.04 | -0.31 | -88.57% | 3,832 | 2,426 | 26.37% |
| SPY240913P00543000 | 2024-09-12 4:13PM EDT | 543.00 | 0.04 | 0.04 | 0.05 | -0.36 | -90.00% | 15,196 | 5,339 | 26.56% |
| SPY240913P00544000 | 2024-09-12 4:14PM EDT | 544.00 | 0.05 | 0.04 | 0.05 | -0.43 | -89.58% | 16,010 | 11,489 | 25.20% |
| SPY240913P00545000 | 2024-09-12 4:14PM EDT | 545.00 | 0.05 | 0.05 | 0.06 | -0.52 | -91.23% | 28,140 | 12,455 | 24.41% |
| SPY240913P00546000 | 2024-09-12 4:14PM EDT | 546.00 | 0.06 | 0.06 | 0.07 | -0.60 | -90.91% | 13,459 | 7,499 | 23.44% |
| SPY240913P00547000 | 2024-09-12 4:14PM EDT | 547.00 | 0.09 | 0.08 | 0.09 | -0.71 | -88.75% | 12,374 | 8,427 | 22.95% |
| SPY240913P00547500 | 2024-09-12 4:13PM EDT | 547.50 | 0.09 | 0.09 | 0.10 | -0.74 | -89.16% | 7,004 | 3,057 | 22.56% |
| SPY240913P00548000 | 2024-09-12 4:14PM EDT | 548.00 | 0.09 | 0.10 | 0.11 | -0.85 | -90.43% | 18,636 | 4,554 | 22.17% |
| SPY240913P00549000 | 2024-09-12 4:14PM EDT | 549.00 | 0.12 | 0.12 | 0.13 | -0.98 | -89.09% | 16,822 | 7,703 | 21.19% |
| SPY240913P00550000 | 2024-09-12 4:14PM EDT | 550.00 | 0.17 | 0.16 | 0.17 | -1.15 | -87.12% | 90,542 | 16,589 | 20.66% |
| SPY240913P00551000 | 2024-09-12 4:14PM EDT | 551.00 | 0.21 | 0.20 | 0.21 | -1.35 | -86.54% | 35,891 | 4,341 | 19.83% |
| SPY240913P00552000 | 2024-09-12 4:14PM EDT | 552.00 | 0.27 | 0.26 | 0.27 | -1.57 | -85.33% | 39,347 | 3,054 | 19.19% |
| SPY240913P00552500 | 2024-09-12 4:14PM EDT | 552.50 | 0.31 | 0.30 | 0.31 | -1.66 | -84.26% | 18,090 | 1,521 | 18.90% |
| SPY240913P00553000 | 2024-09-12 4:14PM EDT | 553.00 | 0.35 | 0.34 | 0.35 | -1.80 | -83.72% | 57,620 | 3,890 | 18.56% |
| SPY240913P00554000 | 2024-09-12 4:14PM EDT | 554.00 | 0.46 | 0.45 | 0.46 | -2.07 | -81.82% | 76,283 | 1,824 | 17.97% |
| SPY240913P00555000 | 2024-09-12 4:14PM EDT | 555.00 | 0.62 | 0.61 | 0.62 | -2.35 | -79.12% | 83,320 | 3,440 | 17.60% |
| SPY240913P00556000 | 2024-09-12 4:14PM EDT | 556.00 | 0.80 | 0.80 | 0.82 | -2.65 | -76.81% | 59,260 | 1,834 | 17.14% |
| SPY240913P00557000 | 2024-09-12 4:14PM EDT | 557.00 | 1.07 | 1.07 | 1.08 | -2.93 | -73.25% | 41,959 | 1,345 | 16.72% |
| SPY240913P00557500 | 2024-09-12 4:14PM EDT | 557.50 | 1.23 | 1.23 | 1.24 | -2.99 | -70.85% | 21,841 | 753 | 16.58% |
| SPY240913P00558000 | 2024-09-12 4:14PM EDT | 558.00 | 1.43 | 1.42 | 1.44 | -3.07 | -68.22% | 60,269 | 2,664 | 16.60% |
| SPY240913P00559000 | 2024-09-12 4:14PM EDT | 559.00 | 1.86 | 1.85 | 1.86 | -3.37 | -64.44% | 53,177 | 2,074 | 16.31% |
| SPY240913P00560000 | 2024-09-12 4:14PM EDT | 560.00 | 2.42 | 2.42 | 2.44 | -3.65 | -60.13% | 20,630 | 829 | 16.70% |
| SPY240913P00561000 | 2024-09-12 4:14PM EDT | 561.00 | 3.04 | 3.05 | 3.13 | -3.88 | -56.07% | 3,952 | 97 | 17.40% |
| SPY240913P00562000 | 2024-09-12 4:11PM EDT | 562.00 | 4.00 | 3.75 | 4.12 | -3.65 | -47.71% | 1,972 | 45 | 20.41% |
| SPY240913P00562500 | 2024-09-12 4:14PM EDT | 562.50 | 4.06 | 4.13 | 4.54 | -4.14 | -50.49% | 309 | 38 | 21.09% |
| SPY240913P00563000 | 2024-09-12 4:14PM EDT | 563.00 | 4.77 | 4.43 | 4.80 | -3.83 | -44.53% | 531 | 34 | 20.02% |
| SPY240913P00564000 | 2024-09-12 4:14PM EDT | 564.00 | 5.71 | 5.40 | 5.78 | -17.24 | -75.12% | 2,118 | 3 | 22.41% |
| SPY240913P00565000 | 2024-09-12 4:14PM EDT | 565.00 | 6.64 | 6.34 | 6.99 | -3.27 | -33.00% | 3,653 | 165 | 27.31% |
| SPY240913P00566000 | 2024-09-12 4:02PM EDT | 566.00 | 7.43 | 7.33 | 7.99 | -10.07 | -57.54% | 135 | 11 | 29.83% |
| SPY240913P00567000 | 2024-09-12 4:02PM EDT | 567.00 | 8.68 | 8.29 | 9.00 | -9.99 | -53.51% | 142 | 17 | 32.37% |
| SPY240913P00568000 | 2024-09-12 2:52PM EDT | 568.00 | 10.69 | 9.34 | 10.00 | -9.00 | -45.71% | 11 | 2 | 34.77% |
| SPY240913P00569000 | 2024-09-12 4:13PM EDT | 569.00 | 10.76 | 10.35 | 11.00 | -16.24 | -60.15% | 133 | 16 | 37.11% |
| SPY240913P00570000 | 2024-09-12 4:13PM EDT | 570.00 | 11.77 | 11.53 | 12.01 | -9.70 | -45.18% | 562 | 60 | 39.50% |
| SPY240913P00571000 | 2024-09-12 4:13PM EDT | 571.00 | 12.77 | 12.53 | 13.01 | -3.50 | -21.51% | 357 | 39 | 41.75% |
| SPY240913P00572000 | 2024-09-12 4:13PM EDT | 572.00 | 13.77 | 13.38 | 14.01 | -10.08 | -42.26% | 561 | 80 | 43.95% |
| SPY240913P00573000 | 2024-09-12 4:13PM EDT | 573.00 | 14.77 | 14.15 | 15.01 | -9.55 | -39.27% | 89 | 9 | 46.12% |
| SPY240913P00574000 | 2024-09-12 4:13PM EDT | 574.00 | 15.78 | 15.15 | 16.01 | -7.36 | -31.81% | 108 | 10 | 48.27% |
| SPY240913P00575000 | 2024-09-12 3:15PM EDT | 575.00 | 16.51 | 16.15 | 17.01 | -9.83 | -37.32% | 7 | 0 | 50.37% |
| SPY240913P00576000 | 2024-09-12 3:25PM EDT | 576.00 | 17.45 | 17.15 | 18.01 | -8.67 | -33.19% | 10 | 3 | 52.44% |
| SPY240913P00577000 | 2024-09-12 12:23PM EDT | 577.00 | 21.81 | 18.15 | 19.01 | -0.50 | -2.24% | 1 | 0 | 54.49% |
| SPY240913P00578000 | 2024-09-11 4:13PM EDT | 578.00 | 23.04 | 19.15 | 20.01 | -0.19 | -0.82% | 1 | 0 | 56.54% |
| SPY240913P00579000 | 2024-08-26 9:43AM EDT | 579.00 | 16.24 | 20.15 | 21.01 | 0.00 | - | - | 0 | 50.88% |
| SPY240913P00580000 | 2024-09-12 3:13PM EDT | 580.00 | 21.10 | 21.17 | 22.01 | -14.17 | -40.18% | 22 | 4 | 52.93% |
| SPY240913P00585000 | 2024-08-23 3:26PM EDT | 585.00 | 23.08 | 26.17 | 27.01 | 0.00 | - | 3 | 0 | 61.87% |
| SPY240913P00590000 | 2024-08-21 12:16PM EDT | 590.00 | 31.16 | 31.17 | 32.19 | 0.00 | - | 1 | 0 | 72.56% |
| SPY240913P00600000 | 2024-09-12 3:25PM EDT | 600.00 | 40.94 | 41.15 | 42.24 | -12.64 | -23.59% | 15 | 3 | 89.60% |
| SPY240913P00605000 | 2024-09-12 2:57PM EDT | 605.00 | 46.61 | 46.15 | 47.24 | -18.69 | -28.62% | 3 | 0 | 97.61% |
| SPY240913P00610000 | 2024-09-06 4:14PM EDT | 610.00 | 70.31 | 51.15 | 52.24 | 0.00 | - | 2 | 0 | 105.37% |
