La bourse ferme dans 2 h 30 min
CAC 40
7 465,60 -21,82 (-0,29 %) Euro Stoxx 50
4 846,95 -13,83 (-0,28 %) Dow Jones
41 606,18 -15,90 (-0,04 %) EUR/USD
1,1125 +0,0007 (+0,07 %) Gold future
2 603,10 +10,70 (+0,41 %) Bitcoin EUR
53 945,60 +506,91 (+0,95 %)
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
Avant Bourse :
Options d’achatpour31 octobre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241031C00340000 | 2024-09-09 11:53AM EDT | 340.00 | 207.19 | 0.00 | 0.00 | 0.00 | - | 18 | 64 | 0.00% |
| SPY241031C00345000 | 2024-08-21 3:53PM EDT | 345.00 | 218.07 | 0.00 | 0.00 | 0.00 | - | 22 | 15 | 0.00% |
| SPY241031C00350000 | 2024-09-12 2:42PM EDT | 350.00 | 210.24 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| SPY241031C00355000 | 2024-08-21 3:53PM EDT | 355.00 | 208.21 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPY241031C00360000 | 2024-09-12 2:04PM EDT | 360.00 | 200.40 | 0.00 | 0.00 | 0.00 | - | 16 | 447 | 0.00% |
| SPY241031C00365000 | 2024-08-19 10:07AM EDT | 365.00 | 192.81 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| SPY241031C00370000 | 2024-07-01 11:14AM EDT | 370.00 | 180.19 | 184.97 | 186.73 | 0.00 | - | 4 | 52 | 0.00% |
| SPY241031C00375000 | 2024-06-18 1:57PM EDT | 375.00 | 178.87 | 182.81 | 183.81 | 0.00 | - | - | 6 | 0.00% |
| SPY241031C00380000 | 2024-06-21 3:57PM EDT | 380.00 | 171.89 | 173.59 | 174.44 | 0.00 | - | 4 | 56 | 0.00% |
| SPY241031C00385000 | 2024-09-16 12:05PM EDT | 385.00 | 177.06 | 0.00 | 0.00 | 0.00 | - | 11 | 81 | 0.00% |
| SPY241031C00390000 | 2024-06-24 12:26PM EDT | 390.00 | 163.50 | 157.08 | 158.44 | 0.00 | - | 2 | 64 | 0.00% |
| SPY241031C00395000 | 2024-07-10 11:32AM EDT | 395.00 | 168.95 | 140.56 | 142.22 | 0.00 | - | 2 | 105 | 0.00% |
| SPY241031C00400000 | 2024-09-13 11:56AM EDT | 400.00 | 163.86 | 0.00 | 0.00 | 0.00 | - | 157 | 113 | 0.00% |
| SPY241031C00405000 | 2024-08-09 1:12PM EDT | 405.00 | 131.95 | 136.90 | 137.96 | 0.00 | - | 8 | 1 | 0.00% |
| SPY241031C00410000 | 2024-09-05 11:48AM EDT | 410.00 | 140.81 | 0.00 | 0.00 | 0.00 | - | 15 | 52 | 0.00% |
| SPY241031C00415000 | 2024-09-06 12:23PM EDT | 415.00 | 128.30 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 0.00% |
| SPY241031C00420000 | 2024-08-15 9:30AM EDT | 420.00 | 131.90 | 142.76 | 143.96 | 0.00 | - | 10 | 116 | 44.95% |
| SPY241031C00425000 | 2024-09-11 2:33PM EDT | 425.00 | 128.30 | 0.00 | 0.00 | 0.00 | - | 20 | 57 | 0.00% |
| SPY241031C00430000 | 2024-08-28 2:32PM EDT | 430.00 | 128.95 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| SPY241031C00435000 | 2024-09-11 1:45PM EDT | 435.00 | 117.00 | 0.00 | 0.00 | 0.00 | - | 14 | 28 | 0.00% |
| SPY241031C00440000 | 2024-09-13 1:35PM EDT | 440.00 | 124.30 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 0.00% |
| SPY241031C00445000 | 2024-09-13 1:37PM EDT | 445.00 | 119.36 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| SPY241031C00450000 | 2024-09-13 2:38PM EDT | 450.00 | 113.31 | 0.00 | 0.00 | 0.00 | - | 4 | 1,207 | 0.00% |
| SPY241031C00455000 | 2024-09-11 10:04AM EDT | 455.00 | 92.12 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 0.00% |
| SPY241031C00458000 | 2024-09-17 11:58AM EDT | 458.00 | 108.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPY241031C00459000 | 2024-08-16 2:40PM EDT | 459.00 | 100.05 | 104.30 | 105.45 | 0.00 | - | 1 | 1 | 36.10% |
| SPY241031C00460000 | 2024-09-13 11:33AM EDT | 460.00 | 104.11 | 0.00 | 0.00 | 0.00 | - | 13 | 85 | 0.00% |
| SPY241031C00461000 | 2024-08-28 10:09AM EDT | 461.00 | 103.96 | 0.00 | 0.00 | 0.00 | - | 279 | 276 | 0.00% |
| SPY241031C00462000 | 2024-09-13 3:13PM EDT | 462.00 | 101.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPY241031C00463000 | 2024-08-28 2:43PM EDT | 463.00 | 96.81 | 0.00 | 0.00 | 0.00 | - | 924 | 930 | 0.00% |
| SPY241031C00464000 | 2024-09-11 1:07PM EDT | 464.00 | 87.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY241031C00465000 | 2024-09-10 11:50AM EDT | 465.00 | 84.02 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SPY241031C00466000 | 2024-08-28 10:09AM EDT | 466.00 | 99.03 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| SPY241031C00467000 | 2024-08-27 11:26AM EDT | 467.00 | 98.02 | 0.00 | 0.00 | 0.00 | - | 400 | 424 | 0.00% |
| SPY241031C00468000 | 2024-09-03 12:03PM EDT | 468.00 | 91.82 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| SPY241031C00469000 | 2024-08-28 2:32PM EDT | 469.00 | 91.12 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPY241031C00470000 | 2024-09-13 3:50PM EDT | 470.00 | 93.99 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 0.00% |
| SPY241031C00471000 | 2024-09-09 12:14PM EDT | 471.00 | 78.99 | 0.00 | 0.00 | 0.00 | - | 1 | 402 | 0.00% |
| SPY241031C00472000 | 2024-08-27 1:47PM EDT | 472.00 | 93.83 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPY241031C00473000 | 2024-09-03 12:46PM EDT | 473.00 | 86.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY241031C00474000 | 2024-08-28 2:05PM EDT | 474.00 | 86.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY241031C00475000 | 2024-09-13 11:37AM EDT | 475.00 | 89.49 | 0.00 | 0.00 | 0.00 | - | 7 | 230 | 0.00% |
| SPY241031C00476000 | 2024-09-03 3:51PM EDT | 476.00 | 79.92 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY241031C00477000 | 2024-08-28 10:24AM EDT | 477.00 | 88.16 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY241031C00478000 | 2024-08-29 12:25PM EDT | 478.00 | 89.56 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPY241031C00479000 | 2024-08-05 9:42AM EDT | 479.00 | 57.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY241031C00480000 | 2024-09-11 2:09PM EDT | 480.00 | 73.66 | 0.00 | 0.00 | 0.00 | - | 6 | 65 | 0.00% |
| SPY241031C00481000 | 2024-08-05 9:43AM EDT | 481.00 | 55.41 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY241031C00482000 | 2024-08-27 11:01AM EDT | 482.00 | 84.22 | 0.00 | 0.00 | 0.00 | - | - | 250 | 0.00% |
| SPY241031C00483000 | 2024-09-06 10:44AM EDT | 483.00 | 65.15 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPY241031C00484000 | 2024-07-11 11:25AM EDT | 484.00 | 82.38 | 57.07 | 58.48 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031C00485000 | 2024-09-16 9:50AM EDT | 485.00 | 79.46 | 0.00 | 0.00 | 0.00 | - | 7 | 78 | 0.00% |
| SPY241031C00486000 | 2024-07-29 1:49PM EDT | 486.00 | 68.14 | 75.43 | 78.41 | 0.00 | - | 1 | 1 | 27.53% |
| SPY241031C00487000 | 2024-09-12 4:02PM EDT | 487.00 | 74.75 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| SPY241031C00488000 | 2024-08-12 3:42PM EDT | 488.00 | 53.74 | 69.25 | 70.34 | 0.00 | - | 8 | 11 | 0.00% |
| SPY241031C00489000 | 2024-09-06 1:38PM EDT | 489.00 | 57.21 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPY241031C00490000 | 2024-09-17 9:40AM EDT | 490.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 2 | 246 | 0.00% |
| SPY241031C00491000 | 2024-08-08 11:15AM EDT | 491.00 | 48.63 | 54.49 | 55.38 | 0.00 | - | 4 | 23 | 0.00% |
| SPY241031C00492000 | 2024-08-29 2:38PM EDT | 492.00 | 71.02 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| SPY241031C00493000 | 2024-09-12 10:22AM EDT | 493.00 | 66.30 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| SPY241031C00494000 | 2024-08-12 1:02PM EDT | 494.00 | 48.61 | 63.54 | 64.63 | 0.00 | - | 3 | 6 | 0.00% |
| SPY241031C00495000 | 2024-09-16 3:08PM EDT | 495.00 | 70.41 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| SPY241031C00496000 | 2024-09-03 11:28AM EDT | 496.00 | 65.61 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SPY241031C00497000 | 2024-09-05 11:33AM EDT | 497.00 | 56.92 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SPY241031C00498000 | 2024-09-04 3:16PM EDT | 498.00 | 58.26 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 0.00% |
| SPY241031C00499000 | 2024-09-06 10:43AM EDT | 499.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| SPY241031C00500000 | 2024-09-17 2:57PM EDT | 500.00 | 64.80 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 0.00% |
| SPY241031C00501000 | 2024-09-04 9:41AM EDT | 501.00 | 56.96 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY241031C00502000 | 2024-09-11 4:06PM EDT | 502.00 | 56.53 | 0.00 | 0.00 | 0.00 | - | 15 | 41 | 0.00% |
| SPY241031C00503000 | 2024-09-13 10:52AM EDT | 503.00 | 62.07 | 0.00 | 0.00 | 0.00 | - | 7 | 64 | 0.00% |
| SPY241031C00504000 | 2024-08-06 10:52AM EDT | 504.00 | 39.13 | 50.60 | 53.23 | 0.00 | - | 3 | 10 | 0.00% |
| SPY241031C00505000 | 2024-09-12 10:54AM EDT | 505.00 | 54.59 | 0.00 | 0.00 | 0.00 | - | 30 | 57 | 0.00% |
| SPY241031C00506000 | 2024-09-06 3:10PM EDT | 506.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| SPY241031C00507000 | 2024-09-03 3:40PM EDT | 507.00 | 51.09 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.00% |
| SPY241031C00508000 | 2024-06-20 10:20AM EDT | 508.00 | 53.27 | 51.88 | 52.52 | 0.00 | - | 2 | 39 | 0.00% |
| SPY241031C00509000 | 2024-08-30 11:55AM EDT | 509.00 | 55.41 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| SPY241031C00510000 | 2024-09-10 9:36AM EDT | 510.00 | 44.03 | 0.00 | 0.00 | 0.00 | - | 5 | 226 | 0.00% |
| SPY241031C00511000 | 2024-08-28 3:01PM EDT | 511.00 | 53.89 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 0.00% |
| SPY241031C00512000 | 2024-08-06 2:24PM EDT | 512.00 | 33.69 | 43.31 | 46.11 | 0.00 | - | 84 | 87 | 0.00% |
| SPY241031C00513000 | 2024-08-12 10:37AM EDT | 513.00 | 34.20 | 34.90 | 35.60 | 0.00 | - | 20 | 121 | 0.00% |
| SPY241031C00514000 | 2024-09-06 11:46AM EDT | 514.00 | 35.95 | 0.00 | 0.00 | 0.00 | - | 12 | 150 | 0.00% |
| SPY241031C00515000 | 2024-09-17 12:47PM EDT | 515.00 | 51.27 | 0.00 | 0.00 | 0.00 | - | 2 | 285 | 0.00% |
| SPY241031C00516000 | 2024-08-28 3:58PM EDT | 516.00 | 49.72 | 0.00 | 0.00 | 0.00 | - | 9 | 120 | 0.00% |
| SPY241031C00517000 | 2024-09-13 3:51PM EDT | 517.00 | 48.77 | 0.00 | 0.00 | 0.00 | - | 15 | 141 | 0.00% |
| SPY241031C00518000 | 2024-09-17 4:13PM EDT | 518.00 | 48.74 | 0.00 | 0.00 | 0.00 | - | 1 | 650 | 0.00% |
| SPY241031C00519000 | 2024-09-11 10:11AM EDT | 519.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 20 | 92 | 0.00% |
| SPY241031C00520000 | 2024-09-17 4:12PM EDT | 520.00 | 47.28 | 0.00 | 0.00 | 0.00 | - | 4 | 464 | 0.00% |
| SPY241031C00521000 | 2024-09-09 11:42AM EDT | 521.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 0.00% |
| SPY241031C00522000 | 2024-09-11 10:14AM EDT | 522.00 | 30.06 | 0.00 | 0.00 | 0.00 | - | 12 | 142 | 0.00% |
| SPY241031C00523000 | 2024-09-12 1:55PM EDT | 523.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 0.00% |
| SPY241031C00524000 | 2024-08-22 10:10AM EDT | 524.00 | 44.81 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.00% |
| SPY241031C00525000 | 2024-09-17 2:06PM EDT | 525.00 | 42.47 | 0.00 | 0.00 | 0.00 | - | 3 | 1,883 | 0.00% |
| SPY241031C00526000 | 2024-09-17 4:12PM EDT | 526.00 | 41.77 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| SPY241031C00527000 | 2024-09-17 2:31PM EDT | 527.00 | 40.19 | 0.00 | 0.00 | 0.00 | - | 3 | 124 | 0.00% |
| SPY241031C00528000 | 2024-09-17 11:18AM EDT | 528.00 | 42.12 | 0.00 | 0.00 | 0.00 | - | 1 | 3,078 | 0.00% |
| SPY241031C00529000 | 2024-09-16 10:20AM EDT | 529.00 | 38.41 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| SPY241031C00530000 | 2024-09-17 4:13PM EDT | 530.00 | 38.18 | 0.00 | 0.00 | 0.00 | - | 49 | 4,125 | 0.00% |
| SPY241031C00531000 | 2024-09-17 11:22AM EDT | 531.00 | 39.24 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 0.00% |
| SPY241031C00532000 | 2024-09-17 12:02PM EDT | 532.00 | 37.91 | 0.00 | 0.00 | 0.00 | - | 9 | 3,272 | 0.00% |
| SPY241031C00533000 | 2024-09-17 11:18AM EDT | 533.00 | 37.58 | 0.00 | 0.00 | 0.00 | - | 2 | 1,315 | 0.00% |
| SPY241031C00534000 | 2024-09-12 1:55PM EDT | 534.00 | 31.88 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 0.00% |
| SPY241031C00535000 | 2024-09-17 12:16PM EDT | 535.00 | 34.58 | 0.00 | 0.00 | 0.00 | - | 2 | 2,798 | 0.00% |
| SPY241031C00536000 | 2024-09-13 1:34PM EDT | 536.00 | 32.41 | 0.00 | 0.00 | 0.00 | - | 4 | 3,711 | 0.00% |
| SPY241031C00537000 | 2024-09-17 1:48PM EDT | 537.00 | 30.91 | 0.00 | 0.00 | 0.00 | - | 5 | 352 | 0.00% |
| SPY241031C00538000 | 2024-09-16 3:55PM EDT | 538.00 | 31.03 | 0.00 | 0.00 | 0.00 | - | 1 | 540 | 0.00% |
| SPY241031C00539000 | 2024-09-13 3:58PM EDT | 539.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 37 | 269 | 0.00% |
| SPY241031C00540000 | 2024-09-17 4:10PM EDT | 540.00 | 29.41 | 0.00 | 0.00 | 0.00 | - | 57 | 2,062 | 0.00% |
| SPY241031C00541000 | 2024-09-17 4:11PM EDT | 541.00 | 28.62 | 0.00 | 0.00 | 0.00 | - | 2 | 712 | 0.00% |
| SPY241031C00542000 | 2024-09-17 11:35AM EDT | 542.00 | 29.29 | 0.00 | 0.00 | 0.00 | - | 8 | 435 | 0.00% |
| SPY241031C00543000 | 2024-09-17 4:11PM EDT | 543.00 | 26.94 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 0.00% |
| SPY241031C00544000 | 2024-09-17 3:34PM EDT | 544.00 | 25.21 | 0.00 | 0.00 | 0.00 | - | 5 | 346 | 0.00% |
| SPY241031C00545000 | 2024-09-17 4:10PM EDT | 545.00 | 25.23 | 0.00 | 0.00 | 0.00 | - | 38 | 1,488 | 0.00% |
| SPY241031C00546000 | 2024-09-17 12:16PM EDT | 546.00 | 25.26 | 0.00 | 0.00 | 0.00 | - | 9 | 396 | 0.00% |
| SPY241031C00547000 | 2024-09-17 12:22PM EDT | 547.00 | 23.92 | 0.00 | 0.00 | 0.00 | - | 4 | 381 | 0.00% |
| SPY241031C00548000 | 2024-09-17 4:08PM EDT | 548.00 | 22.84 | 0.00 | 0.00 | 0.00 | - | 1 | 865 | 0.00% |
| SPY241031C00549000 | 2024-09-17 9:30AM EDT | 549.00 | 23.62 | 0.00 | 0.00 | 0.00 | - | 1 | 499 | 0.00% |
| SPY241031C00550000 | 2024-09-17 4:08PM EDT | 550.00 | 21.26 | 0.00 | 0.00 | 0.00 | - | 50 | 2,141 | 0.00% |
| SPY241031C00551000 | 2024-09-17 4:11PM EDT | 551.00 | 20.43 | 0.00 | 0.00 | 0.00 | - | 3 | 599 | 0.00% |
| SPY241031C00552000 | 2024-09-17 2:28PM EDT | 552.00 | 19.26 | 0.00 | 0.00 | 0.00 | - | 25 | 931 | 0.00% |
| SPY241031C00553000 | 2024-09-17 3:51PM EDT | 553.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 116 | 635 | 0.00% |
| SPY241031C00554000 | 2024-09-17 2:45PM EDT | 554.00 | 17.83 | 0.00 | 0.00 | 0.00 | - | 76 | 687 | 0.00% |
| SPY241031C00555000 | 2024-09-17 4:08PM EDT | 555.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 184 | 2,560 | 0.00% |
| SPY241031C00556000 | 2024-09-17 4:09PM EDT | 556.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 103 | 2,180 | 0.00% |
| SPY241031C00557000 | 2024-09-17 4:09PM EDT | 557.00 | 16.01 | 0.00 | 0.00 | 0.00 | - | 94 | 942 | 0.00% |
| SPY241031C00558000 | 2024-09-17 4:08PM EDT | 558.00 | 15.29 | 0.00 | 0.00 | 0.00 | - | 28 | 945 | 0.00% |
| SPY241031C00559000 | 2024-09-17 4:08PM EDT | 559.00 | 14.59 | 0.00 | 0.00 | 0.00 | - | 11 | 525 | 0.00% |
| SPY241031C00560000 | 2024-09-17 4:07PM EDT | 560.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | 501 | 5,802 | 0.00% |
| SPY241031C00561000 | 2024-09-17 10:07AM EDT | 561.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 161 | 3,399 | 0.00% |
| SPY241031C00562000 | 2024-09-17 3:43PM EDT | 562.00 | 12.01 | 0.00 | 0.00 | 0.00 | - | 47 | 1,534 | 0.00% |
| SPY241031C00563000 | 2024-09-17 4:13PM EDT | 563.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 213 | 911 | 0.00% |
| SPY241031C00564000 | 2024-09-17 4:10PM EDT | 564.00 | 11.34 | 0.00 | 0.00 | 0.00 | - | 192 | 3,947 | 0.10% |
| SPY241031C00565000 | 2024-09-17 4:13PM EDT | 565.00 | 10.73 | 0.00 | 0.00 | 0.00 | - | 815 | 6,341 | 0.20% |
| SPY241031C00566000 | 2024-09-17 3:54PM EDT | 566.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 585 | 678 | 0.39% |
| SPY241031C00567000 | 2024-09-17 4:13PM EDT | 567.00 | 9.56 | 0.00 | 0.00 | 0.00 | - | 500 | 940 | 0.39% |
| SPY241031C00568000 | 2024-09-17 3:32PM EDT | 568.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 401 | 666 | 0.78% |
| SPY241031C00569000 | 2024-09-17 1:22PM EDT | 569.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 460 | 1,063 | 0.78% |
| SPY241031C00570000 | 2024-09-17 3:55PM EDT | 570.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 727 | 9,168 | 0.78% |
| SPY241031C00571000 | 2024-09-17 2:52PM EDT | 571.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 86 | 1,345 | 0.78% |
| SPY241031C00572000 | 2024-09-17 3:53PM EDT | 572.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 49 | 779 | 0.78% |
| SPY241031C00573000 | 2024-09-17 3:04PM EDT | 573.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 34 | 879 | 1.56% |
| SPY241031C00574000 | 2024-09-17 3:46PM EDT | 574.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 128 | 1,459 | 1.56% |
| SPY241031C00575000 | 2024-09-17 3:49PM EDT | 575.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 527 | 7,247 | 1.56% |
| SPY241031C00576000 | 2024-09-17 3:59PM EDT | 576.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 71 | 2,545 | 1.56% |
| SPY241031C00577000 | 2024-09-17 3:07PM EDT | 577.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2,353 | 7,069 | 1.56% |
| SPY241031C00578000 | 2024-09-17 3:46PM EDT | 578.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 75 | 1,368 | 1.56% |
| SPY241031C00579000 | 2024-09-17 3:46PM EDT | 579.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 111 | 596 | 1.56% |
| SPY241031C00580000 | 2024-09-17 3:53PM EDT | 580.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 279 | 6,799 | 1.56% |
| SPY241031C00581000 | 2024-09-17 3:57PM EDT | 581.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 132 | 9,959 | 1.56% |
| SPY241031C00582000 | 2024-09-17 3:56PM EDT | 582.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 118 | 2,062 | 1.56% |
| SPY241031C00583000 | 2024-09-17 3:42PM EDT | 583.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 123 | 2,978 | 1.56% |
| SPY241031C00585000 | 2024-09-17 4:10PM EDT | 585.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 249 | 19,532 | 3.13% |
| SPY241031C00590000 | 2024-09-17 4:10PM EDT | 590.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 126 | 11,376 | 3.13% |
| SPY241031C00595000 | 2024-09-17 4:02PM EDT | 595.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 382 | 4,049 | 3.13% |
| SPY241031C00600000 | 2024-09-17 3:56PM EDT | 600.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 550 | 6,154 | 3.13% |
| SPY241031C00605000 | 2024-09-17 3:04PM EDT | 605.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 242 | 1,728 | 3.13% |
| SPY241031C00610000 | 2024-09-17 2:13PM EDT | 610.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 147 | 5,238 | 6.25% |
| SPY241031C00615000 | 2024-09-17 3:23PM EDT | 615.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 35 | 1,847 | 6.25% |
| SPY241031C00620000 | 2024-09-17 2:00PM EDT | 620.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 38 | 1,389 | 6.25% |
| SPY241031C00625000 | 2024-09-17 3:23PM EDT | 625.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 2,567 | 6.25% |
| SPY241031C00630000 | 2024-09-17 3:13PM EDT | 630.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 1,046 | 6.25% |
| SPY241031C00635000 | 2024-09-13 10:10AM EDT | 635.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 755 | 6.25% |
| SPY241031C00640000 | 2024-09-17 11:43AM EDT | 640.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 106 | 377 | 6.25% |
| SPY241031C00645000 | 2024-09-17 3:59PM EDT | 645.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 998 | 6.25% |
Options de ventepour31 octobre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241031P00340000 | 2024-09-17 3:13PM EDT | 340.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 30 | 3,141 | 25.00% |
| SPY241031P00345000 | 2024-09-17 1:41PM EDT | 345.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 235 | 25.00% |
| SPY241031P00350000 | 2024-09-17 2:25PM EDT | 350.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 23 | 77,131 | 25.00% |
| SPY241031P00355000 | 2024-09-13 12:46PM EDT | 355.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 25.00% |
| SPY241031P00360000 | 2024-09-13 3:27PM EDT | 360.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 794 | 25.00% |
| SPY241031P00365000 | 2024-09-16 2:43PM EDT | 365.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 11 | 75,377 | 25.00% |
| SPY241031P00370000 | 2024-09-17 10:17AM EDT | 370.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 1,176 | 25.00% |
| SPY241031P00375000 | 2024-09-13 12:18PM EDT | 375.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 309 | 25.00% |
| SPY241031P00380000 | 2024-09-16 2:33PM EDT | 380.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 50 | 1,148 | 25.00% |
| SPY241031P00385000 | 2024-09-17 9:52AM EDT | 385.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 100 | 786 | 25.00% |
| SPY241031P00390000 | 2024-09-12 10:18AM EDT | 390.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8,088 | 25.00% |
| SPY241031P00395000 | 2024-09-16 2:29PM EDT | 395.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 90 | 887 | 25.00% |
| SPY241031P00400000 | 2024-09-17 1:18PM EDT | 400.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 73 | 162,281 | 25.00% |
| SPY241031P00405000 | 2024-09-13 11:29AM EDT | 405.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 408 | 25.00% |
| SPY241031P00410000 | 2024-09-17 3:57PM EDT | 410.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 5,370 | 12.50% |
| SPY241031P00415000 | 2024-09-17 4:12PM EDT | 415.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 150,617 | 12.50% |
| SPY241031P00420000 | 2024-09-16 11:40AM EDT | 420.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 674 | 12.50% |
| SPY241031P00425000 | 2024-09-17 2:24PM EDT | 425.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 3,793 | 12.50% |
| SPY241031P00430000 | 2024-09-16 3:07PM EDT | 430.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 9 | 903 | 12.50% |
| SPY241031P00435000 | 2024-09-16 3:59PM EDT | 435.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 31 | 861 | 12.50% |
| SPY241031P00440000 | 2024-09-17 3:38PM EDT | 440.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 62 | 10,225 | 12.50% |
| SPY241031P00445000 | 2024-09-17 3:27PM EDT | 445.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 2,585 | 12.50% |
| SPY241031P00450000 | 2024-09-17 1:28PM EDT | 450.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 97 | 79,698 | 12.50% |
| SPY241031P00455000 | 2024-09-17 2:56PM EDT | 455.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 7 | 1,213 | 12.50% |
| SPY241031P00458000 | 2024-09-17 12:52PM EDT | 458.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 334 | 12.50% |
| SPY241031P00459000 | 2024-09-16 10:29AM EDT | 459.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 319 | 12.50% |
| SPY241031P00460000 | 2024-09-17 2:52PM EDT | 460.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3 | 3,251 | 12.50% |
| SPY241031P00461000 | 2024-09-16 9:35AM EDT | 461.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1,241 | 12.50% |
| SPY241031P00462000 | 2024-09-17 1:53PM EDT | 462.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 7 | 467 | 12.50% |
| SPY241031P00463000 | 2024-09-16 12:12PM EDT | 463.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 887 | 12.50% |
| SPY241031P00464000 | 2024-09-12 9:40AM EDT | 464.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 10 | 1,158 | 12.50% |
| SPY241031P00465000 | 2024-09-17 3:51PM EDT | 465.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 13 | 76,644 | 12.50% |
| SPY241031P00466000 | 2024-09-13 10:47AM EDT | 466.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 9 | 143 | 12.50% |
| SPY241031P00467000 | 2024-09-16 12:24PM EDT | 467.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1,071 | 12.50% |
| SPY241031P00468000 | 2024-09-17 11:01AM EDT | 468.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2,503 | 12.50% |
| SPY241031P00469000 | 2024-09-16 10:14AM EDT | 469.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 6 | 1,018 | 12.50% |
| SPY241031P00470000 | 2024-09-17 10:29AM EDT | 470.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 7 | 7,761 | 12.50% |
| SPY241031P00471000 | 2024-09-17 9:45AM EDT | 471.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 50 | 572 | 12.50% |
| SPY241031P00472000 | 2024-09-13 11:06AM EDT | 472.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 673 | 12.50% |
| SPY241031P00473000 | 2024-09-16 9:47AM EDT | 473.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 790 | 12.50% |
| SPY241031P00474000 | 2024-09-17 9:43AM EDT | 474.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 865 | 12.50% |
| SPY241031P00475000 | 2024-09-17 4:05PM EDT | 475.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 11 | 1,894 | 12.50% |
| SPY241031P00476000 | 2024-09-12 11:32AM EDT | 476.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 100 | 12.50% |
| SPY241031P00477000 | 2024-09-13 1:12PM EDT | 477.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 12.50% |
| SPY241031P00478000 | 2024-09-13 9:43AM EDT | 478.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 539 | 12.50% |
| SPY241031P00479000 | 2024-09-17 12:18PM EDT | 479.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 12.50% |
| SPY241031P00480000 | 2024-09-17 3:18PM EDT | 480.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 306 | 9,744 | 12.50% |
| SPY241031P00481000 | 2024-09-13 11:17AM EDT | 481.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 393 | 12.50% |
| SPY241031P00482000 | 2024-09-17 2:43PM EDT | 482.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3 | 440 | 12.50% |
| SPY241031P00483000 | 2024-09-17 11:36AM EDT | 483.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 6 | 484 | 6.25% |
| SPY241031P00484000 | 2024-09-17 10:44AM EDT | 484.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 784 | 6.25% |
| SPY241031P00485000 | 2024-09-17 3:58PM EDT | 485.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 10 | 5,305 | 6.25% |
| SPY241031P00486000 | 2024-09-17 10:08AM EDT | 486.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1,058 | 6.25% |
| SPY241031P00487000 | 2024-09-17 4:03PM EDT | 487.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 75 | 171 | 6.25% |
| SPY241031P00488000 | 2024-09-17 12:51PM EDT | 488.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 441 | 6.25% |
| SPY241031P00489000 | 2024-09-17 12:18PM EDT | 489.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,364 | 6.25% |
| SPY241031P00490000 | 2024-09-17 1:41PM EDT | 490.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 33 | 10,666 | 6.25% |
| SPY241031P00491000 | 2024-09-17 12:51PM EDT | 491.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,583 | 6.25% |
| SPY241031P00492000 | 2024-09-17 12:51PM EDT | 492.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 244 | 1,082 | 6.25% |
| SPY241031P00493000 | 2024-09-17 12:54PM EDT | 493.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 13 | 495 | 6.25% |
| SPY241031P00494000 | 2024-09-17 12:54PM EDT | 494.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 6.25% |
| SPY241031P00495000 | 2024-09-17 4:12PM EDT | 495.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 24 | 7,422 | 6.25% |
| SPY241031P00496000 | 2024-09-17 12:59PM EDT | 496.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 22 | 370 | 6.25% |
| SPY241031P00497000 | 2024-09-17 12:59PM EDT | 497.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 373 | 6.25% |
| SPY241031P00498000 | 2024-09-16 9:58AM EDT | 498.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 461 | 6.25% |
| SPY241031P00499000 | 2024-09-17 2:43PM EDT | 499.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 195 | 307 | 6.25% |
| SPY241031P00500000 | 2024-09-17 4:12PM EDT | 500.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 3,588 | 21,069 | 6.25% |
| SPY241031P00501000 | 2024-09-17 11:24AM EDT | 501.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 8 | 818 | 6.25% |
| SPY241031P00502000 | 2024-09-17 12:32PM EDT | 502.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 9 | 975 | 6.25% |
| SPY241031P00503000 | 2024-09-17 9:59AM EDT | 503.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 102 | 973 | 6.25% |
| SPY241031P00504000 | 2024-09-17 11:15AM EDT | 504.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 7 | 2,088 | 6.25% |
| SPY241031P00505000 | 2024-09-17 3:23PM EDT | 505.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 2,751 | 15,602 | 6.25% |
| SPY241031P00506000 | 2024-09-17 4:06PM EDT | 506.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 9 | 1,479 | 6.25% |
| SPY241031P00507000 | 2024-09-17 3:01PM EDT | 507.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 5 | 1,145 | 6.25% |
| SPY241031P00508000 | 2024-09-17 3:44PM EDT | 508.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2 | 684 | 6.25% |
| SPY241031P00509000 | 2024-09-17 3:46PM EDT | 509.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 28 | 552 | 6.25% |
| SPY241031P00510000 | 2024-09-17 3:59PM EDT | 510.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 543 | 14,408 | 6.25% |
| SPY241031P00511000 | 2024-09-17 3:07PM EDT | 511.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 141 | 1,885 | 6.25% |
| SPY241031P00512000 | 2024-09-17 3:46PM EDT | 512.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 73 | 775 | 6.25% |
| SPY241031P00513000 | 2024-09-17 3:58PM EDT | 513.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 131 | 707 | 6.25% |
| SPY241031P00514000 | 2024-09-17 11:15AM EDT | 514.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 4 | 358 | 6.25% |
| SPY241031P00515000 | 2024-09-17 1:43PM EDT | 515.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 345 | 10,823 | 6.25% |
| SPY241031P00516000 | 2024-09-17 12:21PM EDT | 516.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 8 | 756 | 6.25% |
| SPY241031P00517000 | 2024-09-17 3:22PM EDT | 517.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 16 | 302 | 6.25% |
| SPY241031P00518000 | 2024-09-17 11:44AM EDT | 518.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 101 | 569 | 6.25% |
| SPY241031P00519000 | 2024-09-17 3:05PM EDT | 519.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 10 | 480 | 6.25% |
| SPY241031P00520000 | 2024-09-17 3:51PM EDT | 520.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3,662 | 18,681 | 6.25% |
| SPY241031P00521000 | 2024-09-17 3:29PM EDT | 521.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 6 | 9,114 | 6.25% |
| SPY241031P00522000 | 2024-09-17 3:52PM EDT | 522.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 37 | 396 | 6.25% |
| SPY241031P00523000 | 2024-09-17 3:57PM EDT | 523.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 100 | 3,642 | 3.13% |
| SPY241031P00524000 | 2024-09-17 12:48PM EDT | 524.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 53 | 730 | 3.13% |
| SPY241031P00525000 | 2024-09-17 3:56PM EDT | 525.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 2,774 | 13,271 | 3.13% |
| SPY241031P00526000 | 2024-09-17 1:32PM EDT | 526.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 102 | 2,140 | 3.13% |
| SPY241031P00527000 | 2024-09-17 3:22PM EDT | 527.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 45 | 2,372 | 3.13% |
| SPY241031P00528000 | 2024-09-17 12:46PM EDT | 528.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 29 | 6,283 | 3.13% |
| SPY241031P00529000 | 2024-09-17 4:12PM EDT | 529.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 63 | 1,234 | 3.13% |
| SPY241031P00530000 | 2024-09-17 4:13PM EDT | 530.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3,208 | 16,078 | 3.13% |
| SPY241031P00531000 | 2024-09-17 2:19PM EDT | 531.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 195 | 931 | 3.13% |
| SPY241031P00532000 | 2024-09-17 1:30PM EDT | 532.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 128 | 1,769 | 3.13% |
| SPY241031P00533000 | 2024-09-17 4:14PM EDT | 533.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 105 | 1,353 | 3.13% |
| SPY241031P00534000 | 2024-09-17 4:04PM EDT | 534.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 63 | 349 | 3.13% |
| SPY241031P00535000 | 2024-09-17 4:12PM EDT | 535.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 393 | 14,338 | 3.13% |
| SPY241031P00536000 | 2024-09-17 3:58PM EDT | 536.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 11 | 3,947 | 3.13% |
| SPY241031P00537000 | 2024-09-17 3:00PM EDT | 537.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 16 | 388 | 3.13% |
| SPY241031P00538000 | 2024-09-17 3:38PM EDT | 538.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 212 | 595 | 3.13% |
| SPY241031P00539000 | 2024-09-17 4:08PM EDT | 539.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 31 | 342 | 3.13% |
| SPY241031P00540000 | 2024-09-17 4:12PM EDT | 540.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 5,227 | 16,077 | 3.13% |
| SPY241031P00541000 | 2024-09-17 4:06PM EDT | 541.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 17 | 4,019 | 3.13% |
| SPY241031P00542000 | 2024-09-17 1:49PM EDT | 542.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 51 | 464 | 3.13% |
| SPY241031P00543000 | 2024-09-17 3:05PM EDT | 543.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 62 | 9,698 | 3.13% |
| SPY241031P00544000 | 2024-09-17 3:59PM EDT | 544.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 63 | 359 | 1.56% |
| SPY241031P00545000 | 2024-09-17 4:12PM EDT | 545.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 249 | 5,607 | 1.56% |
| SPY241031P00546000 | 2024-09-17 2:53PM EDT | 546.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 35 | 1,113 | 1.56% |
| SPY241031P00547000 | 2024-09-17 12:50PM EDT | 547.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 53 | 1,444 | 1.56% |
| SPY241031P00548000 | 2024-09-17 3:36PM EDT | 548.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 21 | 762 | 1.56% |
| SPY241031P00549000 | 2024-09-17 3:25PM EDT | 549.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 25 | 994 | 1.56% |
| SPY241031P00550000 | 2024-09-17 4:13PM EDT | 550.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 3,186 | 12,064 | 1.56% |
| SPY241031P00551000 | 2024-09-17 3:34PM EDT | 551.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 50 | 3,174 | 1.56% |
| SPY241031P00552000 | 2024-09-17 3:24PM EDT | 552.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 42 | 1,242 | 1.56% |
| SPY241031P00553000 | 2024-09-17 3:51PM EDT | 553.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 255 | 1,810 | 1.56% |
| SPY241031P00554000 | 2024-09-17 12:48PM EDT | 554.00 | 7.79 | 0.00 | 0.00 | 0.00 | - | 15 | 622 | 0.78% |
| SPY241031P00555000 | 2024-09-17 4:11PM EDT | 555.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 215 | 4,509 | 0.78% |
| SPY241031P00556000 | 2024-09-17 3:38PM EDT | 556.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 148 | 454 | 0.78% |
| SPY241031P00557000 | 2024-09-17 3:57PM EDT | 557.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 145 | 652 | 0.78% |
| SPY241031P00558000 | 2024-09-17 4:08PM EDT | 558.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 350 | 653 | 0.78% |
| SPY241031P00559000 | 2024-09-17 3:58PM EDT | 559.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 84 | 589 | 0.39% |
| SPY241031P00560000 | 2024-09-17 4:12PM EDT | 560.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 7,081 | 8,415 | 0.39% |
| SPY241031P00561000 | 2024-09-17 3:48PM EDT | 561.00 | 9.87 | 0.00 | 0.00 | 0.00 | - | 168 | 753 | 0.39% |
| SPY241031P00562000 | 2024-09-17 4:05PM EDT | 562.00 | 9.74 | 0.00 | 0.00 | 0.00 | - | 145 | 843 | 0.20% |
| SPY241031P00563000 | 2024-09-17 4:05PM EDT | 563.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 191 | 570 | 0.01% |
| SPY241031P00564000 | 2024-09-17 3:59PM EDT | 564.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 185 | 292 | 0.00% |
| SPY241031P00565000 | 2024-09-17 3:40PM EDT | 565.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 415 | 989 | 0.00% |
| SPY241031P00566000 | 2024-09-17 3:29PM EDT | 566.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 180 | 120 | 0.00% |
| SPY241031P00567000 | 2024-09-17 4:09PM EDT | 567.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 43 | 35 | 0.00% |
| SPY241031P00568000 | 2024-09-17 4:09PM EDT | 568.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 25 | 35 | 0.00% |
| SPY241031P00569000 | 2024-09-17 3:23PM EDT | 569.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| SPY241031P00570000 | 2024-09-17 3:59PM EDT | 570.00 | 13.39 | 0.00 | 0.00 | 0.00 | - | 197 | 940 | 0.00% |
| SPY241031P00571000 | 2024-09-05 3:43PM EDT | 571.00 | 24.62 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SPY241031P00572000 | 2024-09-17 11:36AM EDT | 572.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
| SPY241031P00573000 | 2024-09-17 10:44AM EDT | 573.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| SPY241031P00574000 | 2024-09-10 12:16PM EDT | 574.00 | 31.58 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SPY241031P00575000 | 2024-09-17 1:14PM EDT | 575.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 14 | 48 | 0.00% |
| SPY241031P00576000 | 2024-09-03 10:49AM EDT | 576.00 | 22.88 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY241031P00577000 | 2024-09-17 10:47AM EDT | 577.00 | 15.29 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| SPY241031P00578000 | 2024-09-16 9:34AM EDT | 578.00 | 19.93 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| SPY241031P00579000 | 2024-09-17 12:48PM EDT | 579.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| SPY241031P00580000 | 2024-09-17 3:59PM EDT | 580.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 8 | 54 | 0.00% |
| SPY241031P00581000 | 2024-09-16 12:37PM EDT | 581.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 93 | 100 | 0.00% |
| SPY241031P00582000 | 2024-09-12 2:30PM EDT | 582.00 | 24.61 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| SPY241031P00583000 | 2024-09-17 12:50PM EDT | 583.00 | 23.79 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| SPY241031P00585000 | 2024-09-17 10:40AM EDT | 585.00 | 21.48 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| SPY241031P00590000 | 2024-09-16 4:01PM EDT | 590.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 7 | 80 | 0.00% |
| SPY241031P00595000 | 2024-08-19 10:16AM EDT | 595.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031P00600000 | 2024-09-13 1:35PM EDT | 600.00 | 38.65 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SPY241031P00605000 | 2024-09-03 11:36AM EDT | 605.00 | 48.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241031P00610000 | 2024-09-03 11:36AM EDT | 610.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241031P00620000 | 2024-08-29 2:37PM EDT | 620.00 | 60.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241031P00645000 | 2024-08-07 12:38PM EDT | 645.00 | 117.81 | 104.64 | 105.58 | 0.00 | - | - | 0 | 65.57% |
