La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
49 007,93 +666,93 (+1,38 %)
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’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00150000 | 2024-08-29 2:45PM EDT | 150.00 | 408.65 | 389.68 | 390.53 | 0.00 | - | 2 | 69 | 247.27% |
| SPY240920C00155000 | 2024-01-18 2:14PM EDT | 155.00 | 320.00 | 345.25 | 346.98 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240920C00160000 | 2023-12-01 3:42PM EDT | 160.00 | 300.85 | 316.71 | 319.99 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240920C00165000 | 2024-09-06 10:07AM EDT | 165.00 | 382.58 | 374.71 | 375.84 | +84.68 | +28.43% | 7 | 9 | 258.79% |
| SPY240920C00170000 | 2024-08-13 1:07PM EDT | 170.00 | 371.29 | 369.72 | 370.85 | 0.00 | - | 2 | 21 | 253.32% |
| SPY240920C00175000 | 2023-12-08 3:04PM EDT | 175.00 | 287.18 | 298.37 | 300.39 | 0.00 | - | 4 | 13 | 0.00% |
| SPY240920C00180000 | 2024-06-20 2:58PM EDT | 180.00 | 368.84 | 370.19 | 371.03 | 0.00 | - | 1 | 21 | 420.68% |
| SPY240920C00185000 | 2024-05-03 12:49PM EDT | 185.00 | 328.56 | 343.71 | 345.04 | 0.00 | - | 2 | 12 | 0.00% |
| SPY240920C00190000 | 2024-06-20 2:55PM EDT | 190.00 | 359.50 | 360.29 | 361.12 | 0.00 | - | 2 | 29 | 402.87% |
| SPY240920C00195000 | 2024-04-26 12:02PM EDT | 195.00 | 316.59 | 336.09 | 337.23 | 0.00 | - | 2 | 27 | 0.00% |
| SPY240920C00200000 | 2024-08-05 3:24PM EDT | 200.00 | 318.15 | 350.17 | 351.28 | 0.00 | - | 1 | 43 | 385.30% |
| SPY240920C00205000 | 2024-08-09 11:29AM EDT | 205.00 | 335.42 | 334.80 | 335.90 | +7.19 | +2.19% | 1 | 135 | 217.09% |
| SPY240920C00210000 | 2024-07-24 3:48PM EDT | 210.00 | 334.03 | 352.37 | 353.45 | 0.00 | - | 100 | 174 | 467.19% |
| SPY240920C00215000 | 2024-08-14 1:56PM EDT | 215.00 | 330.32 | 324.82 | 325.91 | 0.00 | - | 1 | 497 | 131.25% |
| SPY240920C00220000 | 2024-07-30 3:50PM EDT | 220.00 | 325.29 | 339.42 | 340.47 | 0.00 | - | 9 | 497 | 426.48% |
| SPY240920C00225000 | 2024-08-19 1:45PM EDT | 225.00 | 333.40 | 314.84 | 315.92 | 0.00 | - | 5 | 709 | 140.63% |
| SPY240920C00230000 | 2024-08-27 3:09PM EDT | 230.00 | 332.39 | 309.85 | 310.93 | 0.00 | - | 1 | 550 | 142.19% |
| SPY240920C00235000 | 2024-07-16 10:00AM EDT | 235.00 | 330.94 | 318.40 | 319.41 | 0.00 | - | 2 | 898 | 356.03% |
| SPY240920C00240000 | 2024-07-24 3:42PM EDT | 240.00 | 305.05 | 322.50 | 323.57 | 0.00 | - | 4 | 890 | 411.60% |
| SPY240920C00245000 | 2024-07-05 12:07PM EDT | 245.00 | 311.33 | 288.89 | 290.15 | 0.00 | - | 2 | 600 | 0.00% |
| SPY240920C00250000 | 2024-09-05 3:51PM EDT | 250.00 | 299.18 | 289.89 | 290.95 | 0.00 | - | 1 | 965 | 137.11% |
| SPY240920C00255000 | 2024-08-02 9:47AM EDT | 255.00 | 282.36 | 308.39 | 309.39 | 0.00 | - | 1 | 856 | 391.42% |
| SPY240920C00260000 | 2024-07-17 12:51PM EDT | 260.00 | 300.11 | 295.42 | 296.36 | 0.00 | - | 1 | 1,058 | 333.11% |
| SPY240920C00265000 | 2024-07-31 1:35PM EDT | 265.00 | 286.78 | 298.43 | 299.41 | 0.00 | - | 2 | 861 | 375.42% |
| SPY240920C00270000 | 2024-08-29 11:46AM EDT | 270.00 | 293.54 | 269.93 | 270.98 | 0.00 | - | 2 | 721 | 130.08% |
| SPY240920C00275000 | 2024-06-24 12:21PM EDT | 275.00 | 275.16 | 269.39 | 270.60 | 0.00 | - | 2 | 777 | 226.07% |
| SPY240920C00280000 | 2024-08-30 10:00AM EDT | 280.00 | 283.00 | 259.95 | 260.99 | 0.00 | - | 1 | 998 | 125.39% |
| SPY240920C00285000 | 2024-08-20 2:34PM EDT | 285.00 | 275.68 | 254.96 | 256.00 | 0.00 | - | 2 | 768 | 123.44% |
| SPY240920C00290000 | 2024-08-26 11:05AM EDT | 290.00 | 272.14 | 249.97 | 251.01 | 0.00 | - | 2 | 554 | 121.29% |
| SPY240920C00295000 | 2024-07-23 1:49PM EDT | 295.00 | 262.90 | 262.34 | 263.30 | 0.00 | - | 2 | 726 | 297.23% |
| SPY240920C00300000 | 2024-09-05 1:21PM EDT | 300.00 | 243.38 | 239.99 | 241.02 | -5.50 | -2.21% | 2 | 11,946 | 116.60% |
| SPY240920C00305000 | 2024-08-19 1:57PM EDT | 305.00 | 253.64 | 235.01 | 236.03 | 0.00 | - | 2 | 998 | 114.84% |
| SPY240920C00310000 | 2024-09-06 11:13AM EDT | 310.00 | 233.00 | 230.02 | 231.04 | -16.40 | -6.58% | 14 | 716 | 112.50% |
| SPY240920C00315000 | 2024-08-16 10:06AM EDT | 315.00 | 239.51 | 225.03 | 226.04 | 0.00 | - | 1 | 1,360 | 109.96% |
| SPY240920C00320000 | 2024-09-05 3:13PM EDT | 320.00 | 230.46 | 220.04 | 221.05 | 0.00 | - | 1 | 925 | 107.72% |
| SPY240920C00325000 | 2024-08-06 4:08PM EDT | 325.00 | 200.02 | 224.97 | 226.21 | 0.00 | - | 2 | 1,162 | 218.98% |
| SPY240920C00330000 | 2024-08-23 2:59PM EDT | 330.00 | 232.03 | 210.06 | 211.07 | 0.00 | - | 1 | 902 | 103.13% |
| SPY240920C00335000 | 2024-07-31 1:35PM EDT | 335.00 | 217.35 | 228.65 | 229.58 | 0.00 | - | 2 | 1,688 | 278.37% |
| SPY240920C00340000 | 2024-07-25 11:33AM EDT | 340.00 | 206.40 | 222.96 | 223.94 | 0.00 | - | 1 | 3,856 | 269.15% |
| SPY240920C00345000 | 2024-08-15 12:52PM EDT | 345.00 | 208.78 | 195.10 | 196.10 | 0.00 | - | 5 | 1,747 | 96.48% |
| SPY240920C00350000 | 2024-09-04 1:07PM EDT | 350.00 | 202.60 | 190.12 | 191.11 | 0.00 | - | 11 | 1,287 | 94.43% |
| SPY240920C00355000 | 2024-09-04 1:07PM EDT | 355.00 | 197.65 | 185.13 | 186.12 | 0.00 | - | 1 | 722 | 92.09% |
| SPY240920C00360000 | 2024-08-23 9:30AM EDT | 360.00 | 201.16 | 180.15 | 181.14 | 0.00 | - | 1 | 1,621 | 90.14% |
| SPY240920C00365000 | 2024-08-29 12:35PM EDT | 365.00 | 199.79 | 175.17 | 176.15 | 0.00 | - | 4 | 1,436 | 87.99% |
| SPY240920C00370000 | 2024-09-03 3:47PM EDT | 370.00 | 180.88 | 170.18 | 171.15 | 0.00 | - | 2 | 1,086 | 85.45% |
| SPY240920C00375000 | 2024-08-07 12:45PM EDT | 375.00 | 154.55 | 165.40 | 166.40 | 0.00 | - | 2 | 2,326 | 89.70% |
| SPY240920C00380000 | 2024-09-06 1:12PM EDT | 380.00 | 161.90 | 160.22 | 161.19 | -9.52 | -5.55% | 11 | 1,826 | 81.40% |
| SPY240920C00385000 | 2024-09-06 1:05PM EDT | 385.00 | 155.99 | 155.24 | 156.21 | -8.41 | -5.12% | 8 | 884 | 79.30% |
| SPY240920C00390000 | 2024-09-05 1:13PM EDT | 390.00 | 158.68 | 150.25 | 151.22 | -0.37 | -0.23% | 1 | 892 | 76.95% |
| SPY240920C00395000 | 2024-09-06 12:11PM EDT | 395.00 | 146.41 | 145.27 | 146.24 | -19.74 | -11.88% | 4 | 384 | 74.85% |
| SPY240920C00400000 | 2024-09-06 10:27AM EDT | 400.00 | 145.69 | 140.30 | 141.26 | -3.46 | -2.32% | 1 | 1,070 | 72.85% |
| SPY240920C00405000 | 2024-08-19 3:48PM EDT | 405.00 | 155.34 | 135.32 | 136.28 | 0.00 | - | 7 | 976 | 70.70% |
| SPY240920C00410000 | 2024-09-05 11:31AM EDT | 410.00 | 138.45 | 130.34 | 131.30 | 0.00 | - | 82 | 2,182 | 68.51% |
| SPY240920C00415000 | 2024-09-06 11:39AM EDT | 415.00 | 127.51 | 125.36 | 126.32 | -6.87 | -5.11% | 2 | 1,243 | 66.31% |
| SPY240920C00420000 | 2024-09-06 9:59AM EDT | 420.00 | 128.96 | 120.39 | 121.34 | -0.32 | -0.25% | 4 | 1,105 | 64.21% |
| SPY240920C00425000 | 2024-09-05 3:57PM EDT | 425.00 | 124.91 | 115.42 | 116.37 | 0.00 | - | 43 | 880 | 62.18% |
| SPY240920C00430000 | 2024-09-06 11:52AM EDT | 430.00 | 111.66 | 110.44 | 111.39 | -7.72 | -6.47% | 17 | 1,780 | 59.94% |
| SPY240920C00435000 | 2024-09-06 12:49PM EDT | 435.00 | 106.43 | 105.47 | 106.42 | -8.42 | -7.33% | 9 | 941 | 57.84% |
| SPY240920C00440000 | 2024-09-06 3:41PM EDT | 440.00 | 101.68 | 100.50 | 101.44 | -8.09 | -7.37% | 52 | 1,715 | 55.62% |
| SPY240920C00445000 | 2024-09-05 2:32PM EDT | 445.00 | 97.90 | 95.53 | 96.47 | -8.74 | -8.20% | 23 | 2,786 | 53.47% |
| SPY240920C00450000 | 2024-09-06 3:58PM EDT | 450.00 | 91.22 | 90.57 | 91.51 | -9.23 | -9.19% | 29 | 2,597 | 51.42% |
| SPY240920C00455000 | 2024-09-06 1:31PM EDT | 455.00 | 87.15 | 85.60 | 86.54 | -10.04 | -10.33% | 7 | 3,995 | 54.32% |
| SPY240920C00460000 | 2024-09-06 3:53PM EDT | 460.00 | 81.17 | 80.64 | 81.58 | -9.08 | -10.06% | 16 | 10,789 | 51.87% |
| SPY240920C00465000 | 2024-09-06 11:38AM EDT | 465.00 | 76.72 | 75.68 | 76.62 | -9.58 | -11.10% | 16 | 4,007 | 49.39% |
| SPY240920C00470000 | 2024-09-06 4:04PM EDT | 470.00 | 71.30 | 70.73 | 71.66 | -9.13 | -11.35% | 14 | 13,453 | 46.90% |
| SPY240920C00475000 | 2024-09-06 3:18PM EDT | 475.00 | 67.31 | 65.79 | 66.72 | -7.69 | -10.25% | 18 | 11,001 | 44.52% |
| SPY240920C00480000 | 2024-09-06 3:24PM EDT | 480.00 | 61.30 | 60.86 | 61.78 | -10.19 | -14.25% | 32 | 5,910 | 42.09% |
| SPY240920C00485000 | 2024-09-06 1:46PM EDT | 485.00 | 57.44 | 56.00 | 56.84 | -8.88 | -13.39% | 16 | 5,641 | 39.62% |
| SPY240920C00490000 | 2024-09-06 3:07PM EDT | 490.00 | 51.40 | 51.05 | 51.96 | -9.06 | -14.99% | 12 | 5,851 | 37.45% |
| SPY240920C00491000 | 2024-09-03 10:59AM EDT | 491.00 | 66.10 | 50.07 | 50.99 | 0.00 | - | 2 | 15 | 37.05% |
| SPY240920C00492000 | 2024-09-03 11:34AM EDT | 492.00 | 65.90 | 49.10 | 50.01 | 0.00 | - | 12 | 11 | 36.57% |
| SPY240920C00493000 | 2024-09-05 11:33AM EDT | 493.00 | 56.56 | 48.13 | 49.04 | 0.00 | - | 1 | 12 | 36.15% |
| SPY240920C00494000 | 2024-09-03 12:49PM EDT | 494.00 | 62.65 | 47.16 | 48.06 | 0.00 | - | 16 | 22 | 35.67% |
| SPY240920C00495000 | 2024-09-06 1:42PM EDT | 495.00 | 46.46 | 46.19 | 47.09 | -12.80 | -21.60% | 7 | 10,073 | 35.23% |
| SPY240920C00496000 | 2024-08-30 12:11PM EDT | 496.00 | 65.22 | 45.22 | 46.12 | 0.00 | - | 6 | 34 | 34.80% |
| SPY240920C00497000 | 2024-09-06 10:52AM EDT | 497.00 | 47.05 | 44.25 | 45.15 | -11.77 | -20.01% | 1 | 20 | 34.35% |
| SPY240920C00498000 | 2024-09-05 11:31AM EDT | 498.00 | 51.69 | 43.29 | 44.19 | 0.00 | - | 1 | 23 | 33.96% |
| SPY240920C00499000 | 2024-09-03 10:13AM EDT | 499.00 | 59.88 | 42.33 | 43.19 | 0.00 | - | 1 | 9 | 33.35% |
| SPY240920C00500000 | 2024-09-06 4:05PM EDT | 500.00 | 41.90 | 41.37 | 42.26 | -9.25 | -18.08% | 212 | 23,264 | 33.09% |
| SPY240920C00501000 | 2024-08-16 3:27PM EDT | 501.00 | 56.51 | 40.41 | 41.27 | 0.00 | - | 2 | 118 | 32.53% |
| SPY240920C00502000 | 2024-09-06 12:53PM EDT | 502.00 | 40.02 | 39.46 | 40.35 | -11.12 | -21.74% | 3 | 28 | 32.30% |
| SPY240920C00503000 | 2024-08-13 2:33PM EDT | 503.00 | 43.11 | 38.51 | 39.39 | 0.00 | - | 21 | 138 | 31.87% |
| SPY240920C00504000 | 2024-09-05 12:36PM EDT | 504.00 | 46.59 | 37.56 | 38.41 | 0.00 | - | 2 | 476 | 31.34% |
| SPY240920C00505000 | 2024-09-06 11:11AM EDT | 505.00 | 38.01 | 36.61 | 37.49 | -8.62 | -18.49% | 17 | 6,732 | 31.07% |
| SPY240920C00506000 | 2024-09-03 2:15PM EDT | 506.00 | 49.53 | 35.67 | 36.55 | 0.00 | - | 2 | 4 | 30.70% |
| SPY240920C00507000 | 2024-09-03 2:32PM EDT | 507.00 | 48.18 | 34.76 | 35.60 | 0.00 | - | 1 | 184 | 30.28% |
| SPY240920C00508000 | 2024-09-06 12:05PM EDT | 508.00 | 34.88 | 33.82 | 34.63 | -10.02 | -22.32% | 2 | 561 | 29.76% |
| SPY240920C00509000 | 2024-09-03 2:24PM EDT | 509.00 | 46.16 | 32.87 | 33.46 | 0.00 | - | 3 | 144 | 28.38% |
| SPY240920C00510000 | 2024-09-06 4:00PM EDT | 510.00 | 32.29 | 31.94 | 32.79 | -8.73 | -21.28% | 144 | 20,512 | 29.12% |
| SPY240920C00511000 | 2024-09-06 2:51PM EDT | 511.00 | 31.50 | 31.02 | 31.87 | -10.56 | -25.11% | 3 | 459 | 28.78% |
| SPY240920C00512000 | 2024-08-21 3:04PM EDT | 512.00 | 51.48 | 30.10 | 30.95 | 0.00 | - | 83 | 186 | 28.42% |
| SPY240920C00513000 | 2024-09-04 11:36AM EDT | 513.00 | 41.30 | 29.19 | 30.03 | 0.00 | - | 2 | 49 | 28.05% |
| SPY240920C00514000 | 2024-09-06 11:29AM EDT | 514.00 | 30.33 | 28.29 | 29.12 | -17.28 | -36.29% | 1 | 339 | 27.70% |
| SPY240920C00515000 | 2024-09-06 3:56PM EDT | 515.00 | 27.63 | 27.39 | 28.22 | -8.00 | -22.45% | 145 | 15,679 | 27.38% |
| SPY240920C00516000 | 2024-09-06 10:42AM EDT | 516.00 | 29.85 | 26.50 | 27.32 | -15.43 | -34.08% | 2 | 205 | 27.03% |
| SPY240920C00517000 | 2024-09-03 4:13PM EDT | 517.00 | 26.25 | 25.62 | 26.39 | -11.46 | -30.39% | 1 | 861 | 26.57% |
| SPY240920C00518000 | 2024-09-05 11:25AM EDT | 518.00 | 26.23 | 24.74 | 25.54 | -6.83 | -20.66% | 2 | 2,441 | 26.37% |
| SPY240920C00519000 | 2024-09-06 10:42AM EDT | 519.00 | 27.26 | 23.87 | 24.66 | -4.64 | -14.55% | 3 | 1,438 | 26.04% |
| SPY240920C00520000 | 2024-09-06 4:14PM EDT | 520.00 | 23.13 | 23.24 | 23.79 | -9.04 | -28.10% | 696 | 11,475 | 25.73% |
| SPY240920C00521000 | 2024-09-04 3:00PM EDT | 521.00 | 32.18 | 22.16 | 22.93 | 0.00 | - | 2 | 2,566 | 25.42% |
| SPY240920C00522000 | 2024-09-06 3:37PM EDT | 522.00 | 22.00 | 21.34 | 22.08 | -7.11 | -24.42% | 1 | 1,467 | 25.13% |
| SPY240920C00523000 | 2024-09-06 3:14PM EDT | 523.00 | 21.65 | 20.48 | 21.20 | -10.65 | -32.97% | 7 | 1,809 | 24.72% |
| SPY240920C00524000 | 2024-09-04 1:53PM EDT | 524.00 | 20.92 | 19.65 | 20.39 | -8.81 | -29.63% | 1 | 1,562 | 24.50% |
| SPY240920C00525000 | 2024-09-06 3:30PM EDT | 525.00 | 19.99 | 18.84 | 19.50 | -7.52 | -27.34% | 72 | 12,538 | 24.02% |
| SPY240920C00526000 | 2024-09-06 3:15PM EDT | 526.00 | 19.33 | 18.06 | 18.72 | -8.93 | -31.60% | 6 | 1,677 | 23.84% |
| SPY240920C00527000 | 2024-09-06 1:06PM EDT | 527.00 | 18.13 | 17.23 | 17.94 | -6.47 | -26.30% | 17 | 1,539 | 23.63% |
| SPY240920C00528000 | 2024-09-06 3:42PM EDT | 528.00 | 17.28 | 16.44 | 17.08 | -8.24 | -32.29% | 8 | 1,713 | 23.17% |
| SPY240920C00529000 | 2024-09-06 3:50PM EDT | 529.00 | 16.83 | 15.75 | 16.37 | -20.12 | -54.45% | 83 | 2,024 | 23.08% |
| SPY240920C00530000 | 2024-09-06 4:08PM EDT | 530.00 | 15.43 | 15.18 | 15.37 | -6.58 | -29.90% | 168 | 14,407 | 22.21% |
| SPY240920C00531000 | 2024-09-06 2:24PM EDT | 531.00 | 15.38 | 14.42 | 14.62 | -5.79 | -27.35% | 159 | 1,788 | 21.96% |
| SPY240920C00532000 | 2024-09-06 1:41PM EDT | 532.00 | 13.76 | 13.69 | 13.88 | -6.78 | -33.01% | 32 | 2,974 | 21.71% |
| SPY240920C00533000 | 2024-09-06 3:23PM EDT | 533.00 | 13.43 | 13.01 | 13.08 | -7.77 | -36.65% | 87 | 6,463 | 21.27% |
| SPY240920C00534000 | 2024-09-06 3:51PM EDT | 534.00 | 12.49 | 12.30 | 12.37 | -9.16 | -42.31% | 143 | 1,961 | 21.03% |
| SPY240920C00535000 | 2024-09-06 3:56PM EDT | 535.00 | 11.63 | 11.61 | 11.67 | -7.53 | -39.30% | 883 | 12,186 | 20.78% |
| SPY240920C00536000 | 2024-09-06 4:13PM EDT | 536.00 | 10.87 | 10.93 | 10.99 | -6.09 | -35.91% | 414 | 4,249 | 20.53% |
| SPY240920C00537000 | 2024-09-06 3:45PM EDT | 537.00 | 10.74 | 10.26 | 10.32 | -6.17 | -36.49% | 529 | 2,360 | 20.28% |
| SPY240920C00538000 | 2024-09-06 4:00PM EDT | 538.00 | 9.50 | 9.61 | 9.67 | -6.35 | -40.06% | 740 | 1,909 | 20.03% |
| SPY240920C00539000 | 2024-09-06 4:14PM EDT | 539.00 | 8.93 | 8.98 | 9.02 | -5.88 | -39.70% | 1,300 | 1,276 | 19.73% |
| SPY240920C00540000 | 2024-09-06 4:14PM EDT | 540.00 | 8.36 | 8.36 | 8.41 | -6.14 | -42.34% | 8,046 | 18,836 | 19.50% |
| SPY240920C00541000 | 2024-09-06 4:14PM EDT | 541.00 | 7.64 | 7.77 | 7.81 | -5.72 | -42.81% | 3,465 | 2,316 | 19.23% |
| SPY240920C00542000 | 2024-09-06 4:13PM EDT | 542.00 | 7.04 | 7.19 | 7.23 | -6.45 | -47.81% | 3,676 | 3,347 | 18.97% |
| SPY240920C00543000 | 2024-09-06 4:13PM EDT | 543.00 | 6.50 | 6.64 | 6.68 | -5.11 | -44.01% | 2,221 | 3,070 | 18.74% |
| SPY240920C00544000 | 2024-09-06 4:07PM EDT | 544.00 | 6.23 | 6.10 | 6.14 | -5.49 | -46.84% | 3,267 | 5,207 | 18.47% |
| SPY240920C00545000 | 2024-09-06 4:09PM EDT | 545.00 | 5.67 | 5.59 | 5.63 | -5.24 | -48.03% | 9,221 | 20,050 | 18.23% |
| SPY240920C00546000 | 2024-09-06 4:11PM EDT | 546.00 | 5.13 | 5.10 | 5.14 | -5.14 | -50.05% | 4,359 | 9,493 | 17.98% |
| SPY240920C00547000 | 2024-09-06 4:13PM EDT | 547.00 | 4.51 | 4.63 | 4.67 | -4.75 | -51.30% | 1,814 | 2,862 | 17.72% |
| SPY240920C00548000 | 2024-09-06 4:09PM EDT | 548.00 | 4.29 | 4.18 | 4.22 | -4.61 | -51.80% | 3,266 | 3,686 | 17.46% |
| SPY240920C00549000 | 2024-09-06 4:12PM EDT | 549.00 | 3.76 | 3.76 | 3.80 | -4.40 | -53.92% | 2,408 | 6,541 | 17.21% |
| SPY240920C00550000 | 2024-09-06 4:14PM EDT | 550.00 | 3.39 | 3.37 | 3.40 | -4.21 | -55.39% | 11,972 | 59,041 | 16.95% |
| SPY240920C00551000 | 2024-09-06 4:13PM EDT | 551.00 | 3.01 | 3.00 | 3.04 | -3.93 | -56.63% | 5,183 | 4,698 | 16.73% |
| SPY240920C00552000 | 2024-09-06 4:04PM EDT | 552.00 | 2.72 | 2.65 | 2.69 | -3.63 | -57.17% | 5,977 | 5,727 | 16.47% |
| SPY240920C00553000 | 2024-09-06 4:04PM EDT | 553.00 | 2.43 | 2.28 | 2.37 | -3.41 | -58.39% | 3,564 | 6,956 | 16.23% |
| SPY240920C00554000 | 2024-09-06 4:13PM EDT | 554.00 | 1.98 | 2.04 | 2.07 | -3.33 | -62.71% | 4,866 | 7,328 | 15.97% |
| SPY240920C00555000 | 2024-09-06 4:13PM EDT | 555.00 | 1.75 | 1.77 | 1.80 | -3.04 | -63.47% | 14,729 | 27,105 | 15.74% |
| SPY240920C00556000 | 2024-09-06 4:12PM EDT | 556.00 | 1.53 | 1.53 | 1.56 | -2.70 | -63.83% | 5,052 | 8,699 | 15.53% |
| SPY240920C00557000 | 2024-09-06 4:12PM EDT | 557.00 | 1.32 | 1.32 | 1.35 | -2.53 | -65.71% | 3,612 | 8,176 | 15.35% |
| SPY240920C00558000 | 2024-09-06 4:11PM EDT | 558.00 | 1.16 | 1.13 | 1.15 | -2.26 | -66.08% | 2,670 | 7,191 | 15.12% |
| SPY240920C00559000 | 2024-09-06 4:14PM EDT | 559.00 | 0.97 | 0.96 | 0.98 | -2.03 | -67.67% | 3,344 | 6,246 | 14.94% |
| SPY240920C00560000 | 2024-09-06 4:14PM EDT | 560.00 | 0.84 | 0.82 | 0.83 | -1.77 | -67.82% | 27,709 | 34,788 | 14.76% |
| SPY240920C00561000 | 2024-09-06 4:14PM EDT | 561.00 | 0.70 | 0.68 | 0.69 | -1.56 | -69.03% | 6,699 | 9,214 | 14.54% |
| SPY240920C00562000 | 2024-09-06 4:10PM EDT | 562.00 | 0.60 | 0.57 | 0.59 | -1.33 | -68.91% | 5,570 | 9,084 | 14.47% |
| SPY240920C00563000 | 2024-09-06 3:40PM EDT | 563.00 | 0.55 | 0.48 | 0.50 | -1.14 | -67.46% | 1,215 | 6,942 | 14.37% |
| SPY240920C00564000 | 2024-09-06 4:14PM EDT | 564.00 | 0.42 | 0.40 | 0.42 | -1.02 | -70.83% | 777 | 8,031 | 14.27% |
| SPY240920C00565000 | 2024-09-06 4:13PM EDT | 565.00 | 0.34 | 0.34 | 0.34 | -0.87 | -71.90% | 20,506 | 39,848 | 14.08% |
| SPY240920C00566000 | 2024-09-06 4:11PM EDT | 566.00 | 0.30 | 0.28 | 0.30 | -0.74 | -71.15% | 2,380 | 6,939 | 14.16% |
| SPY240920C00567000 | 2024-09-06 4:11PM EDT | 567.00 | 0.25 | 0.24 | 0.26 | -0.59 | -70.24% | 9,009 | 12,848 | 14.19% |
| SPY240920C00568000 | 2024-09-06 4:06PM EDT | 568.00 | 0.22 | 0.20 | 0.22 | -0.49 | -69.01% | 1,106 | 4,738 | 14.16% |
| SPY240920C00569000 | 2024-09-06 4:08PM EDT | 569.00 | 0.20 | 0.18 | 0.19 | -0.40 | -66.67% | 1,374 | 4,549 | 14.19% |
| SPY240920C00570000 | 2024-09-06 4:14PM EDT | 570.00 | 0.16 | 0.15 | 0.17 | -0.34 | -68.00% | 13,823 | 82,237 | 14.31% |
| SPY240920C00571000 | 2024-09-06 4:07PM EDT | 571.00 | 0.15 | 0.13 | 0.14 | -0.24 | -61.54% | 966 | 7,751 | 14.26% |
| SPY240920C00572000 | 2024-09-06 4:06PM EDT | 572.00 | 0.13 | 0.11 | 0.13 | -0.22 | -62.86% | 3,394 | 34,740 | 14.45% |
| SPY240920C00573000 | 2024-09-06 3:53PM EDT | 573.00 | 0.11 | 0.10 | 0.11 | -0.18 | -62.07% | 358 | 6,897 | 14.45% |
| SPY240920C00574000 | 2024-09-06 3:33PM EDT | 574.00 | 0.12 | 0.09 | 0.10 | -0.11 | -47.83% | 446 | 4,277 | 14.60% |
| SPY240920C00575000 | 2024-09-06 4:14PM EDT | 575.00 | 0.09 | 0.08 | 0.09 | -0.12 | -57.14% | 6,982 | 21,465 | 14.75% |
| SPY240920C00576000 | 2024-09-06 3:52PM EDT | 576.00 | 0.08 | 0.07 | 0.08 | -0.11 | -57.89% | 345 | 5,252 | 14.84% |
| SPY240920C00577000 | 2024-09-06 3:53PM EDT | 577.00 | 0.07 | 0.06 | 0.07 | -0.08 | -53.33% | 112 | 3,949 | 14.94% |
| SPY240920C00578000 | 2024-09-06 4:06PM EDT | 578.00 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 104 | 8,571 | 14.94% |
| SPY240920C00579000 | 2024-09-06 2:11PM EDT | 579.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 120 | 3,294 | 15.28% |
| SPY240920C00580000 | 2024-09-06 4:12PM EDT | 580.00 | 0.04 | 0.05 | 0.06 | -0.06 | -60.00% | 4,514 | 27,307 | 15.63% |
| SPY240920C00581000 | 2024-09-06 2:44PM EDT | 581.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 44 | 5,816 | 15.58% |
| SPY240920C00582000 | 2024-09-06 4:00PM EDT | 582.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 665 | 11,634 | 15.92% |
| SPY240920C00585000 | 2024-09-06 4:03PM EDT | 585.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 1,657 | 26,217 | 16.41% |
| SPY240920C00590000 | 2024-09-06 3:59PM EDT | 590.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 4,233 | 26,674 | 17.38% |
| SPY240920C00595000 | 2024-09-06 3:53PM EDT | 595.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 345 | 16,442 | 18.85% |
| SPY240920C00600000 | 2024-09-06 3:46PM EDT | 600.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,912 | 62,971 | 20.31% |
| SPY240920C00605000 | 2024-09-06 3:45PM EDT | 605.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 283 | 7,139 | 20.90% |
| SPY240920C00610000 | 2024-09-06 3:50PM EDT | 610.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 337 | 4,921 | 22.27% |
| SPY240920C00615000 | 2024-09-06 11:04AM EDT | 615.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 52 | 2,711 | 23.63% |
| SPY240920C00620000 | 2024-09-06 3:51PM EDT | 620.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 325 | 2,251 | 25.00% |
| SPY240920C00625000 | 2024-09-06 2:37PM EDT | 625.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 607 | 5,473 | 26.17% |
| SPY240920C00630000 | 2024-09-06 1:33PM EDT | 630.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 13 | 5,482 | 25.78% |
| SPY240920C00635000 | 2024-09-05 11:14AM EDT | 635.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 9,410 | 26.95% |
| SPY240920C00640000 | 2024-09-03 10:13AM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,967 | 28.13% |
| SPY240920C00645000 | 2024-09-04 10:26AM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,484 | 29.30% |
| SPY240920C00650000 | 2024-09-05 2:22PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 5,152 | 30.47% |
| SPY240920C00655000 | 2024-09-03 11:08AM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,084 | 31.64% |
| SPY240920C00660000 | 2024-09-04 1:32PM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,148 | 32.81% |
| SPY240920C00665000 | 2024-09-04 10:53AM EDT | 665.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,121 | 33.99% |
| SPY240920C00670000 | 2024-09-05 2:05PM EDT | 670.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 805 | 35.16% |
| SPY240920C00675000 | 2024-09-05 12:22PM EDT | 675.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,891 | 35.94% |
| SPY240920C00680000 | 2024-09-03 1:50PM EDT | 680.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,097 | 37.50% |
| SPY240920C00685000 | 2024-09-04 2:56PM EDT | 685.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 1,302 | 38.28% |
| SPY240920C00690000 | 2024-08-28 3:37PM EDT | 690.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,282 | 39.45% |
| SPY240920C00695000 | 2024-09-06 3:14PM EDT | 695.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 2,028 | 40.63% |
| SPY240920C00700000 | 2024-09-06 10:20AM EDT | 700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 10,871 | 41.41% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00150000 | 2024-09-06 1:46PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 12,841 | 184.38% |
| SPY240920P00155000 | 2024-08-30 3:38PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6,822 | 181.25% |
| SPY240920P00160000 | 2024-08-30 2:29PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,447 | 175.00% |
| SPY240920P00165000 | 2024-08-30 2:30PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,317 | 171.88% |
| SPY240920P00170000 | 2024-08-30 2:30PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,271 | 168.75% |
| SPY240920P00175000 | 2024-08-30 2:29PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,064 | 162.50% |
| SPY240920P00180000 | 2024-08-30 2:29PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,443 | 159.38% |
| SPY240920P00185000 | 2024-08-30 2:29PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,667 | 156.25% |
| SPY240920P00190000 | 2024-08-30 2:29PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,981 | 150.00% |
| SPY240920P00195000 | 2024-08-30 2:29PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,780 | 146.88% |
| SPY240920P00200000 | 2024-09-05 9:31AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 5,736 | 143.75% |
| SPY240920P00205000 | 2024-08-13 10:44AM EDT | 205.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 1,454 | 140.63% |
| SPY240920P00210000 | 2024-09-06 11:22AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 7,232 | 137.50% |
| SPY240920P00215000 | 2024-09-05 9:49AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 8,675 | 134.38% |
| SPY240920P00220000 | 2024-09-06 12:55PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 676 | 5,110 | 131.25% |
| SPY240920P00225000 | 2024-09-06 12:56PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 651 | 11,170 | 128.13% |
| SPY240920P00230000 | 2024-09-06 2:58PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 2,652 | 125.00% |
| SPY240920P00235000 | 2024-09-06 1:56PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 4,209 | 121.88% |
| SPY240920P00240000 | 2024-09-06 3:30PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 5,309 | 118.75% |
| SPY240920P00245000 | 2024-09-06 10:37AM EDT | 245.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 31 | 6,431 | 125.00% |
| SPY240920P00250000 | 2024-09-05 3:17PM EDT | 250.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 120 | 9,023 | 121.88% |
| SPY240920P00255000 | 2024-09-06 10:39AM EDT | 255.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 203 | 3,043 | 118.75% |
| SPY240920P00260000 | 2024-09-06 9:35AM EDT | 260.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 203 | 5,294 | 116.41% |
| SPY240920P00265000 | 2024-09-06 11:14AM EDT | 265.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 56 | 10,260 | 113.28% |
| SPY240920P00270000 | 2024-09-05 9:54AM EDT | 270.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,267 | 5,659 | 110.94% |
| SPY240920P00275000 | 2024-09-06 12:52PM EDT | 275.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 72 | 4,806 | 107.81% |
| SPY240920P00280000 | 2024-09-06 3:29PM EDT | 280.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3,569 | 5,628 | 104.69% |
| SPY240920P00285000 | 2024-09-05 2:36PM EDT | 285.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 51 | 2,694 | 107.03% |
| SPY240920P00290000 | 2024-09-06 1:59PM EDT | 290.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 90 | 2,557 | 103.91% |
| SPY240920P00295000 | 2024-09-04 3:37PM EDT | 295.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 20 | 8,909 | 101.56% |
| SPY240920P00300000 | 2024-09-06 2:25PM EDT | 300.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 749 | 19,563 | 98.44% |
| SPY240920P00305000 | 2024-09-06 1:24PM EDT | 305.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,349 | 8,697 | 98.83% |
| SPY240920P00310000 | 2024-09-06 12:21PM EDT | 310.00 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 968 | 6,846 | 96.09% |
| SPY240920P00315000 | 2024-09-06 10:15AM EDT | 315.00 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 448 | 10,341 | 93.75% |
| SPY240920P00320000 | 2024-09-06 12:32PM EDT | 320.00 | 0.06 | 0.03 | 0.04 | +0.01 | +20.00% | 2,509 | 10,178 | 91.02% |
| SPY240920P00325000 | 2024-09-06 1:56PM EDT | 325.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 6 | 4,691 | 90.63% |
| SPY240920P00330000 | 2024-09-06 2:24PM EDT | 330.00 | 0.06 | 0.04 | 0.05 | +0.01 | +20.00% | 84 | 26,082 | 87.89% |
| SPY240920P00335000 | 2024-09-06 11:42AM EDT | 335.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 742 | 9,272 | 87.11% |
| SPY240920P00340000 | 2024-09-06 12:11PM EDT | 340.00 | 0.08 | 0.05 | 0.06 | +0.03 | +60.00% | 115 | 9,019 | 84.77% |
| SPY240920P00345000 | 2024-09-06 3:45PM EDT | 345.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 18 | 6,701 | 83.59% |
| SPY240920P00350000 | 2024-09-06 3:27PM EDT | 350.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 275 | 14,332 | 81.05% |
| SPY240920P00355000 | 2024-09-06 3:55PM EDT | 355.00 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 373 | 69,066 | 79.69% |
| SPY240920P00360000 | 2024-09-06 3:00PM EDT | 360.00 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 61 | 9,850 | 78.32% |
| SPY240920P00365000 | 2024-09-06 4:00PM EDT | 365.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 9 | 11,186 | 76.76% |
| SPY240920P00370000 | 2024-09-06 3:53PM EDT | 370.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 21 | 7,857 | 74.41% |
| SPY240920P00375000 | 2024-09-06 3:53PM EDT | 375.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 1,210 | 22,497 | 72.75% |
| SPY240920P00380000 | 2024-09-06 12:27PM EDT | 380.00 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09% | 161 | 84,938 | 71.09% |
| SPY240920P00385000 | 2024-09-06 4:11PM EDT | 385.00 | 0.13 | 0.13 | 0.14 | +0.01 | +8.33% | 14 | 11,009 | 69.92% |
| SPY240920P00390000 | 2024-09-06 3:39PM EDT | 390.00 | 0.14 | 0.14 | 0.15 | -0.01 | -6.67% | 177 | 13,821 | 68.07% |
| SPY240920P00395000 | 2024-09-06 3:53PM EDT | 395.00 | 0.15 | 0.15 | 0.16 | +0.01 | +7.14% | 29 | 59,458 | 66.21% |
| SPY240920P00400000 | 2024-09-06 4:14PM EDT | 400.00 | 0.16 | 0.16 | 0.17 | +0.01 | +6.67% | 767 | 32,712 | 64.36% |
| SPY240920P00405000 | 2024-09-06 4:14PM EDT | 405.00 | 0.18 | 0.18 | 0.19 | +0.02 | +12.50% | 224 | 139,463 | 62.79% |
| SPY240920P00410000 | 2024-09-06 3:38PM EDT | 410.00 | 0.19 | 0.20 | 0.21 | +0.02 | +11.76% | 136 | 12,919 | 61.23% |
| SPY240920P00415000 | 2024-09-06 1:10PM EDT | 415.00 | 0.21 | 0.22 | 0.23 | +0.03 | +16.67% | 145 | 11,576 | 59.57% |
| SPY240920P00420000 | 2024-09-06 4:12PM EDT | 420.00 | 0.25 | 0.23 | 0.25 | +0.05 | +25.00% | 515 | 24,445 | 57.67% |
| SPY240920P00425000 | 2024-09-06 3:44PM EDT | 425.00 | 0.26 | 0.26 | 0.27 | +0.05 | +23.81% | 565 | 9,225 | 56.01% |
| SPY240920P00430000 | 2024-09-06 4:14PM EDT | 430.00 | 0.29 | 0.28 | 0.29 | +0.07 | +31.82% | 905 | 175,553 | 54.20% |
| SPY240920P00435000 | 2024-09-06 3:40PM EDT | 435.00 | 0.31 | 0.30 | 0.31 | +0.06 | +24.00% | 6,356 | 33,822 | 52.30% |
| SPY240920P00440000 | 2024-09-06 4:00PM EDT | 440.00 | 0.31 | 0.33 | 0.34 | +0.06 | +24.00% | 1,262 | 35,312 | 50.59% |
| SPY240920P00445000 | 2024-09-06 3:56PM EDT | 445.00 | 0.34 | 0.36 | 0.37 | +0.06 | +21.43% | 773 | 129,010 | 48.90% |
| SPY240920P00450000 | 2024-09-06 4:12PM EDT | 450.00 | 0.38 | 0.38 | 0.39 | +0.09 | +31.03% | 2,852 | 50,306 | 46.85% |
| SPY240920P00455000 | 2024-09-06 3:57PM EDT | 455.00 | 0.40 | 0.42 | 0.43 | +0.09 | +29.03% | 473 | 97,221 | 45.12% |
| SPY240920P00460000 | 2024-09-06 3:55PM EDT | 460.00 | 0.45 | 0.46 | 0.47 | +0.12 | +36.36% | 579 | 37,377 | 43.31% |
| SPY240920P00465000 | 2024-09-06 4:05PM EDT | 465.00 | 0.48 | 0.50 | 0.51 | +0.13 | +37.14% | 353 | 20,989 | 41.43% |
| SPY240920P00470000 | 2024-09-06 4:00PM EDT | 470.00 | 0.52 | 0.55 | 0.56 | +0.14 | +36.84% | 778 | 50,433 | 39.60% |
| SPY240920P00475000 | 2024-09-06 4:11PM EDT | 475.00 | 0.60 | 0.60 | 0.61 | +0.20 | +50.00% | 592 | 69,344 | 37.70% |
| SPY240920P00480000 | 2024-09-06 4:10PM EDT | 480.00 | 0.68 | 0.68 | 0.69 | +0.22 | +47.83% | 1,270 | 116,979 | 36.01% |
| SPY240920P00485000 | 2024-09-06 4:10PM EDT | 485.00 | 0.76 | 0.77 | 0.78 | +0.30 | +65.22% | 1,407 | 42,874 | 34.28% |
| SPY240920P00490000 | 2024-09-06 3:54PM EDT | 490.00 | 0.83 | 0.89 | 0.90 | +0.30 | +56.60% | 1,695 | 54,202 | 32.65% |
| SPY240920P00491000 | 2024-09-06 3:29PM EDT | 491.00 | 0.86 | 0.91 | 0.93 | +0.29 | +50.88% | 143 | 4,492 | 32.35% |
| SPY240920P00492000 | 2024-09-06 3:28PM EDT | 492.00 | 0.84 | 0.94 | 0.96 | +0.26 | +44.83% | 305 | 3,163 | 32.03% |
| SPY240920P00493000 | 2024-09-06 4:13PM EDT | 493.00 | 0.98 | 0.97 | 0.99 | +0.39 | +66.10% | 186 | 17,931 | 31.71% |
| SPY240920P00494000 | 2024-09-06 3:53PM EDT | 494.00 | 0.96 | 1.00 | 1.02 | +0.34 | +54.84% | 96 | 2,903 | 31.38% |
| SPY240920P00495000 | 2024-09-06 4:04PM EDT | 495.00 | 1.00 | 1.04 | 1.05 | +0.43 | +75.44% | 7,949 | 89,449 | 31.04% |
| SPY240920P00496000 | 2024-09-06 3:52PM EDT | 496.00 | 1.02 | 1.07 | 1.09 | +0.36 | +54.55% | 1,259 | 3,092 | 30.76% |
| SPY240920P00497000 | 2024-09-06 3:47PM EDT | 497.00 | 1.05 | 1.11 | 1.13 | +0.37 | +54.41% | 122 | 17,510 | 30.47% |
| SPY240920P00498000 | 2024-09-06 4:02PM EDT | 498.00 | 1.11 | 1.15 | 1.17 | +0.43 | +63.24% | 1,041 | 11,702 | 30.18% |
| SPY240920P00499000 | 2024-09-06 3:09PM EDT | 499.00 | 1.09 | 1.19 | 1.21 | +0.43 | +65.15% | 681 | 2,666 | 29.86% |
| SPY240920P00500000 | 2024-09-06 4:14PM EDT | 500.00 | 1.27 | 1.24 | 1.26 | +0.57 | +81.43% | 26,638 | 113,799 | 29.59% |
| SPY240920P00501000 | 2024-09-06 3:45PM EDT | 501.00 | 1.26 | 1.29 | 1.30 | +0.49 | +63.64% | 198 | 21,778 | 29.26% |
| SPY240920P00502000 | 2024-09-06 4:14PM EDT | 502.00 | 1.35 | 1.34 | 1.35 | +0.56 | +70.89% | 1,018 | 2,510 | 28.97% |
| SPY240920P00503000 | 2024-09-06 3:28PM EDT | 503.00 | 1.21 | 1.39 | 1.41 | +0.39 | +47.56% | 744 | 9,535 | 28.71% |
| SPY240920P00504000 | 2024-09-06 4:03PM EDT | 504.00 | 1.40 | 1.44 | 1.46 | +0.57 | +68.67% | 1,216 | 18,828 | 28.39% |
| SPY240920P00505000 | 2024-09-06 4:13PM EDT | 505.00 | 1.51 | 1.50 | 1.52 | +0.72 | +91.14% | 4,392 | 51,438 | 28.12% |
| SPY240920P00506000 | 2024-09-06 4:01PM EDT | 506.00 | 1.50 | 1.57 | 1.59 | +0.63 | +72.41% | 696 | 6,244 | 27.88% |
| SPY240920P00507000 | 2024-09-06 3:36PM EDT | 507.00 | 1.54 | 1.63 | 1.65 | +0.68 | +79.07% | 1,040 | 25,442 | 27.56% |
| SPY240920P00508000 | 2024-09-06 4:04PM EDT | 508.00 | 1.65 | 1.70 | 1.73 | +0.76 | +85.39% | 1,428 | 4,361 | 27.34% |
| SPY240920P00509000 | 2024-09-06 4:13PM EDT | 509.00 | 1.79 | 1.78 | 1.80 | +0.86 | +92.47% | 1,567 | 2,741 | 27.05% |
| SPY240920P00510000 | 2024-09-06 4:12PM EDT | 510.00 | 1.87 | 1.86 | 1.89 | +0.91 | +94.79% | 21,519 | 76,110 | 26.83% |
| SPY240920P00511000 | 2024-09-06 3:45PM EDT | 511.00 | 1.80 | 1.95 | 1.97 | +0.68 | +60.71% | 1,711 | 2,555 | 26.54% |
| SPY240920P00512000 | 2024-09-06 4:14PM EDT | 512.00 | 2.05 | 2.04 | 2.06 | +1.02 | +99.03% | 2,905 | 4,461 | 26.29% |
| SPY240920P00513000 | 2024-09-06 4:13PM EDT | 513.00 | 2.15 | 2.13 | 2.16 | +1.07 | +99.07% | 1,829 | 6,536 | 26.05% |
| SPY240920P00514000 | 2024-09-06 4:09PM EDT | 514.00 | 2.18 | 2.24 | 2.26 | +0.92 | +73.02% | 2,603 | 13,005 | 25.79% |
| SPY240920P00515000 | 2024-09-06 4:14PM EDT | 515.00 | 2.42 | 2.35 | 2.37 | +1.27 | +110.43% | 20,679 | 66,191 | 25.56% |
| SPY240920P00516000 | 2024-09-06 4:14PM EDT | 516.00 | 2.53 | 2.47 | 2.49 | +1.30 | +105.69% | 2,928 | 22,010 | 25.33% |
| SPY240920P00517000 | 2024-09-06 4:13PM EDT | 517.00 | 2.67 | 2.59 | 2.61 | +1.40 | +110.24% | 2,850 | 5,039 | 25.09% |
| SPY240920P00518000 | 2024-09-06 4:13PM EDT | 518.00 | 2.75 | 2.72 | 2.74 | +1.27 | +85.81% | 1,978 | 11,833 | 24.85% |
| SPY240920P00519000 | 2024-09-06 4:02PM EDT | 519.00 | 2.81 | 2.86 | 2.88 | +1.39 | +97.89% | 1,855 | 15,558 | 24.63% |
| SPY240920P00520000 | 2024-09-06 4:14PM EDT | 520.00 | 3.04 | 3.01 | 3.03 | +1.56 | +105.41% | 31,528 | 94,462 | 24.42% |
| SPY240920P00521000 | 2024-09-06 4:13PM EDT | 521.00 | 3.27 | 3.17 | 3.19 | +1.71 | +109.62% | 2,668 | 5,363 | 24.21% |
| SPY240920P00522000 | 2024-09-06 4:13PM EDT | 522.00 | 3.35 | 3.33 | 3.35 | +1.74 | +108.07% | 2,045 | 22,904 | 23.98% |
| SPY240920P00523000 | 2024-09-06 4:13PM EDT | 523.00 | 3.60 | 3.50 | 3.53 | +1.88 | +109.30% | 8,525 | 20,377 | 23.78% |
| SPY240920P00524000 | 2024-09-06 4:13PM EDT | 524.00 | 3.69 | 3.69 | 3.72 | +1.89 | +105.00% | 2,030 | 7,089 | 23.58% |
| SPY240920P00525000 | 2024-09-06 4:14PM EDT | 525.00 | 3.90 | 3.88 | 3.91 | +1.99 | +104.19% | 38,324 | 49,305 | 23.36% |
| SPY240920P00526000 | 2024-09-06 4:02PM EDT | 526.00 | 4.05 | 4.09 | 4.12 | +1.92 | +90.14% | 2,208 | 15,712 | 23.16% |
| SPY240920P00527000 | 2024-09-06 4:06PM EDT | 527.00 | 4.30 | 4.30 | 4.34 | +2.21 | +105.74% | 1,834 | 4,836 | 22.96% |
| SPY240920P00528000 | 2024-09-06 4:13PM EDT | 528.00 | 4.55 | 4.54 | 4.57 | +2.33 | +104.95% | 7,149 | 10,728 | 22.76% |
| SPY240920P00529000 | 2024-09-06 4:09PM EDT | 529.00 | 4.72 | 4.78 | 4.82 | +2.44 | +107.02% | 1,944 | 8,886 | 22.58% |
| SPY240920P00530000 | 2024-09-06 4:14PM EDT | 530.00 | 5.11 | 5.03 | 5.07 | +2.64 | +106.88% | 32,102 | 82,285 | 22.37% |
| SPY240920P00531000 | 2024-09-06 4:10PM EDT | 531.00 | 5.27 | 5.30 | 5.34 | +2.37 | +81.72% | 3,020 | 5,853 | 22.17% |
| SPY240920P00532000 | 2024-09-06 4:09PM EDT | 532.00 | 5.49 | 5.58 | 5.62 | +2.75 | +100.36% | 3,317 | 13,007 | 21.97% |
| SPY240920P00533000 | 2024-09-06 4:13PM EDT | 533.00 | 6.00 | 5.88 | 5.91 | +2.88 | +92.31% | 2,752 | 22,233 | 21.76% |
| SPY240920P00534000 | 2024-09-06 4:09PM EDT | 534.00 | 6.05 | 6.19 | 6.22 | +3.04 | +101.00% | 3,184 | 4,863 | 21.56% |
| SPY240920P00535000 | 2024-09-06 4:14PM EDT | 535.00 | 6.56 | 6.51 | 6.55 | +3.37 | +105.64% | 22,178 | 46,052 | 21.37% |
| SPY240920P00536000 | 2024-09-06 4:13PM EDT | 536.00 | 7.03 | 6.85 | 6.89 | +3.64 | +107.37% | 2,828 | 4,123 | 21.17% |
| SPY240920P00537000 | 2024-09-06 4:11PM EDT | 537.00 | 7.17 | 7.21 | 7.25 | +3.59 | +100.28% | 4,318 | 6,391 | 20.98% |
| SPY240920P00538000 | 2024-09-06 4:14PM EDT | 538.00 | 7.72 | 7.58 | 7.63 | +3.92 | +103.16% | 5,227 | 4,772 | 20.80% |
| SPY240920P00539000 | 2024-09-06 4:13PM EDT | 539.00 | 8.10 | 7.98 | 8.02 | +4.08 | +101.49% | 3,870 | 5,675 | 20.59% |
| SPY240920P00540000 | 2024-09-06 4:14PM EDT | 540.00 | 8.42 | 8.39 | 8.43 | +4.17 | +98.12% | 44,563 | 89,701 | 20.40% |
| SPY240920P00541000 | 2024-09-06 4:13PM EDT | 541.00 | 8.99 | 8.82 | 8.86 | +4.46 | +98.45% | 5,251 | 31,207 | 20.21% |
| SPY240920P00542000 | 2024-09-06 4:13PM EDT | 542.00 | 9.38 | 9.26 | 9.31 | +4.64 | +97.89% | 3,957 | 6,545 | 20.02% |
| SPY240920P00543000 | 2024-09-06 4:07PM EDT | 543.00 | 9.64 | 9.73 | 9.78 | +4.53 | +88.65% | 3,496 | 6,322 | 19.84% |
| SPY240920P00544000 | 2024-09-06 4:00PM EDT | 544.00 | 10.16 | 10.22 | 10.27 | +4.87 | +92.06% | 4,312 | 7,261 | 19.65% |
| SPY240920P00545000 | 2024-09-06 4:13PM EDT | 545.00 | 10.95 | 10.73 | 10.79 | +5.30 | +93.81% | 10,502 | 33,609 | 19.50% |
| SPY240920P00546000 | 2024-09-06 3:58PM EDT | 546.00 | 10.99 | 11.27 | 11.33 | +5.08 | +85.96% | 3,726 | 9,648 | 19.33% |
| SPY240920P00547000 | 2024-09-06 4:12PM EDT | 547.00 | 11.86 | 11.52 | 12.15 | +5.60 | +89.46% | 3,361 | 7,882 | 19.82% |
| SPY240920P00548000 | 2024-09-06 4:12PM EDT | 548.00 | 12.44 | 12.33 | 12.64 | +5.86 | +89.06% | 6,070 | 19,434 | 19.44% |
| SPY240920P00549000 | 2024-09-06 3:59PM EDT | 549.00 | 12.75 | 12.78 | 13.33 | +5.73 | +81.62% | 2,066 | 8,521 | 19.52% |
| SPY240920P00550000 | 2024-09-06 4:12PM EDT | 550.00 | 13.75 | 13.41 | 13.95 | +6.36 | +86.06% | 18,706 | 56,141 | 19.37% |
| SPY240920P00551000 | 2024-09-06 4:14PM EDT | 551.00 | 14.37 | 14.22 | 14.44 | +6.56 | +83.99% | 2,489 | 5,915 | 18.82% |
| SPY240920P00552000 | 2024-09-06 4:01PM EDT | 552.00 | 14.93 | 14.81 | 15.40 | +6.69 | +81.19% | 3,953 | 6,429 | 19.50% |
| SPY240920P00553000 | 2024-09-06 4:08PM EDT | 553.00 | 15.40 | 15.49 | 16.14 | +6.74 | +77.83% | 2,691 | 9,362 | 19.53% |
| SPY240920P00554000 | 2024-09-06 3:48PM EDT | 554.00 | 15.73 | 16.02 | 16.88 | +6.43 | +69.14% | 939 | 6,285 | 19.53% |
| SPY240920P00555000 | 2024-09-06 4:13PM EDT | 555.00 | 17.50 | 16.77 | 17.65 | +7.79 | +80.23% | 3,744 | 21,439 | 19.57% |
| SPY240920P00556000 | 2024-09-06 3:50PM EDT | 556.00 | 16.77 | 17.99 | 18.50 | +6.77 | +67.70% | 299 | 8,684 | 19.81% |
| SPY240920P00557000 | 2024-09-06 4:04PM EDT | 557.00 | 18.78 | 18.79 | 19.31 | +7.18 | +61.90% | 402 | 3,756 | 19.90% |
| SPY240920P00558000 | 2024-09-06 3:40PM EDT | 558.00 | 19.40 | 19.62 | 20.14 | +7.78 | +66.95% | 820 | 8,075 | 20.02% |
| SPY240920P00559000 | 2024-09-06 4:03PM EDT | 559.00 | 20.27 | 20.47 | 20.99 | +7.39 | +57.38% | 185 | 4,270 | 20.17% |
| SPY240920P00560000 | 2024-09-06 4:13PM EDT | 560.00 | 21.65 | 21.33 | 21.92 | +8.85 | +69.14% | 2,748 | 13,926 | 20.57% |
| SPY240920P00561000 | 2024-09-06 3:59PM EDT | 561.00 | 21.84 | 22.22 | 22.67 | +7.31 | +50.31% | 496 | 3,246 | 20.30% |
| SPY240920P00562000 | 2024-09-06 3:49PM EDT | 562.00 | 22.34 | 23.13 | 23.64 | +7.24 | +47.95% | 156 | 3,634 | 20.80% |
| SPY240920P00563000 | 2024-09-06 3:52PM EDT | 563.00 | 24.00 | 24.05 | 24.55 | +8.10 | +50.94% | 400 | 3,079 | 21.06% |
| SPY240920P00564000 | 2024-09-06 4:04PM EDT | 564.00 | 24.80 | 24.47 | 25.41 | +9.08 | +57.76% | 87 | 1,602 | 21.09% |
| SPY240920P00565000 | 2024-09-06 3:39PM EDT | 565.00 | 25.45 | 25.41 | 26.35 | +8.01 | +45.93% | 198 | 2,936 | 21.42% |
| SPY240920P00566000 | 2024-09-06 4:13PM EDT | 566.00 | 27.10 | 26.36 | 27.31 | +8.08 | +42.48% | 39 | 1,495 | 21.83% |
| SPY240920P00567000 | 2024-09-06 3:58PM EDT | 567.00 | 27.37 | 27.32 | 28.26 | +9.27 | +51.22% | 48 | 2,217 | 22.17% |
| SPY240920P00568000 | 2024-09-06 1:27PM EDT | 568.00 | 27.58 | 28.28 | 29.23 | +8.48 | +44.40% | 5 | 1,261 | 22.59% |
| SPY240920P00569000 | 2024-09-06 1:14PM EDT | 569.00 | 27.98 | 29.25 | 30.20 | +6.80 | +32.11% | 3 | 350 | 23.00% |
| SPY240920P00570000 | 2024-09-06 4:13PM EDT | 570.00 | 31.01 | 30.45 | 31.18 | +10.23 | +49.23% | 58 | 1,196 | 23.45% |
| SPY240920P00571000 | 2024-09-05 4:04PM EDT | 571.00 | 28.10 | 31.21 | 32.16 | +6.61 | +30.76% | 2 | 276 | 23.89% |
| SPY240920P00572000 | 2024-09-06 10:05AM EDT | 572.00 | 24.76 | 32.42 | 33.35 | +2.03 | +8.93% | 2 | 98 | 25.28% |
| SPY240920P00573000 | 2024-09-05 9:49AM EDT | 573.00 | 24.88 | 33.40 | 34.33 | +2.36 | +10.48% | 1 | 167 | 25.73% |
| SPY240920P00574000 | 2024-09-05 10:27AM EDT | 574.00 | 20.96 | 34.39 | 35.32 | 0.00 | - | 2 | 6 | 26.21% |
| SPY240920P00575000 | 2024-09-06 3:08PM EDT | 575.00 | 35.00 | 35.38 | 36.31 | +8.57 | +32.43% | 41 | 445 | 26.69% |
| SPY240920P00576000 | 2024-09-05 10:01AM EDT | 576.00 | 25.35 | 36.37 | 37.30 | +1.89 | +8.06% | 1 | 12 | 27.16% |
| SPY240920P00577000 | 2024-09-03 9:50AM EDT | 577.00 | 19.00 | 37.36 | 38.29 | 0.00 | - | 2 | 32 | 27.63% |
| SPY240920P00578000 | 2024-09-05 10:01AM EDT | 578.00 | 25.46 | 38.35 | 39.28 | 0.00 | - | 1 | 25 | 28.10% |
| SPY240920P00579000 | 2024-08-22 11:27AM EDT | 579.00 | 19.98 | 39.35 | 40.28 | 0.00 | - | 2 | 0 | 28.60% |
| SPY240920P00580000 | 2024-09-06 3:09PM EDT | 580.00 | 39.25 | 40.34 | 41.27 | +7.90 | +25.20% | 15 | 163 | 29.06% |
| SPY240920P00581000 | 2024-09-06 1:00PM EDT | 581.00 | 41.08 | 41.33 | 42.27 | +15.59 | +61.16% | 1 | 3 | 29.57% |
| SPY240920P00582000 | 2024-09-05 10:01AM EDT | 582.00 | 29.30 | 42.32 | 43.26 | 0.00 | - | 148 | 149 | 30.01% |
| SPY240920P00585000 | 2024-08-30 2:52PM EDT | 585.00 | 24.37 | 45.08 | 46.04 | 0.00 | - | 1 | 23 | 30.31% |
| SPY240920P00590000 | 2024-09-03 1:25PM EDT | 590.00 | 34.37 | 50.06 | 51.02 | 0.00 | - | 9 | 5 | 32.54% |
| SPY240920P00595000 | 2024-09-05 10:01AM EDT | 595.00 | 42.27 | 55.05 | 56.01 | 0.00 | - | 128 | 128 | 34.78% |
| SPY240920P00600000 | 2024-08-26 2:47PM EDT | 600.00 | 39.19 | 60.03 | 60.99 | 0.00 | - | 20 | 2 | 36.89% |
| SPY240920P00605000 | 2024-08-14 3:47PM EDT | 605.00 | 61.74 | 65.02 | 65.98 | 0.00 | - | 1 | 0 | 39.01% |
| SPY240920P00610000 | 2024-09-05 11:00AM EDT | 610.00 | 60.09 | 70.01 | 70.97 | 0.00 | - | 2 | 0 | 41.08% |
| SPY240920P00615000 | 2024-06-21 3:11PM EDT | 615.00 | 70.46 | 66.29 | 66.85 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240920P00625000 | 2024-02-08 3:00PM EDT | 625.00 | 127.00 | 113.00 | 114.11 | 0.00 | - | - | 0 | 137.51% |
| SPY240920P00630000 | 2024-08-16 3:55PM EDT | 630.00 | 76.15 | 89.96 | 90.93 | 0.00 | - | 2 | 0 | 48.93% |
| SPY240920P00635000 | 2024-08-30 10:41AM EDT | 635.00 | 72.52 | 94.95 | 95.92 | 0.00 | - | 1 | 0 | 50.78% |
| SPY240920P00640000 | 2024-09-06 1:58PM EDT | 640.00 | 99.27 | 99.93 | 100.91 | +12.45 | +14.34% | 4 | 0 | 52.61% |
| SPY240920P00650000 | 2024-07-24 11:33AM EDT | 650.00 | 104.95 | 87.53 | 88.45 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240920P00655000 | 2023-11-09 3:08PM EDT | 655.00 | 220.25 | 194.39 | 197.90 | 0.00 | - | - | 0 | 284.87% |
| SPY240920P00660000 | 2024-08-23 10:10AM EDT | 660.00 | 97.17 | 119.89 | 120.87 | 0.00 | - | 3 | 0 | 54.37% |
| SPY240920P00665000 | 2023-11-09 3:31PM EDT | 665.00 | 230.00 | 204.38 | 207.89 | 0.00 | - | 18 | 0 | 291.07% |
| SPY240920P00670000 | 2023-11-09 3:07PM EDT | 670.00 | 235.27 | 209.37 | 212.88 | 0.00 | - | - | 0 | 294.09% |
| SPY240920P00675000 | 2023-11-09 3:07PM EDT | 675.00 | 240.49 | 214.36 | 217.86 | 0.00 | - | 8 | 0 | 297.06% |
| SPY240920P00680000 | 2023-11-09 3:08PM EDT | 680.00 | 245.21 | 219.36 | 222.87 | 0.00 | - | 2 | 0 | 300.02% |
| SPY240920P00685000 | 2023-11-17 4:49PM EDT | 685.00 | 234.50 | 213.46 | 216.78 | 0.00 | - | 1 | 0 | 276.65% |
| SPY240920P00690000 | 2023-11-09 3:07PM EDT | 690.00 | 255.25 | 229.35 | 232.86 | 0.00 | - | 6 | 0 | 305.79% |
| SPY240920P00695000 | 2023-11-09 3:06PM EDT | 695.00 | 260.32 | 234.34 | 237.85 | 0.00 | - | 2 | 0 | 308.60% |
| SPY240920P00700000 | 2024-07-15 12:35PM EDT | 700.00 | 136.91 | 154.94 | 155.67 | 0.00 | - | 50 | 0 | 0.00% |
