Marchés français ouverture 1 h 22 min
Dow Jones
41 606,18 -15,90 (-0,04 %) Nasdaq
17 628,06 +35,93 (+0,20 %) Nikkei 225
36 196,88 -6,34 (-0,02 %) EUR/USD
1,1122 +0,0005 (+0,04 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 221,96 +1 676,79 (+3,19 %)
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’achatpour29 novembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241129C00340000 | 2024-08-29 1:18PM EDT | 340.00 | 226.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY241129C00345000 | 2024-08-29 1:18PM EDT | 345.00 | 221.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129C00350000 | 2024-08-29 12:42PM EDT | 350.00 | 217.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY241129C00355000 | 2024-08-29 1:18PM EDT | 355.00 | 211.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129C00360000 | 2024-08-29 11:25AM EDT | 360.00 | 206.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY241129C00365000 | 2024-08-16 1:17PM EDT | 365.00 | 194.42 | 199.06 | 200.55 | 0.00 | - | 1 | 30 | 54.93% |
| SPY241129C00370000 | 2024-08-22 3:28PM EDT | 370.00 | 190.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00375000 | 2024-07-10 3:55PM EDT | 375.00 | 193.99 | 162.94 | 164.77 | 0.00 | - | 2 | 10 | 0.00% |
| SPY241129C00380000 | 2024-07-10 3:55PM EDT | 380.00 | 189.11 | 158.11 | 159.91 | 0.00 | - | 18 | 58 | 0.00% |
| SPY241129C00385000 | 2024-08-05 9:59AM EDT | 385.00 | 142.00 | 169.33 | 170.52 | 0.00 | - | 1 | 69 | 0.00% |
| SPY241129C00390000 | 2024-07-10 11:33AM EDT | 390.00 | 175.99 | 147.67 | 149.51 | 0.00 | - | - | 101 | 0.00% |
| SPY241129C00395000 | 2024-07-08 12:03PM EDT | 395.00 | 168.10 | 139.52 | 140.80 | 0.00 | - | - | 2 | 0.00% |
| SPY241129C00400000 | 2024-09-16 3:29PM EDT | 400.00 | 165.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241129C00410000 | 2024-08-14 2:57PM EDT | 410.00 | 140.25 | 154.90 | 156.30 | 0.00 | - | 4 | 31 | 48.20% |
| SPY241129C00415000 | 2024-08-23 1:36PM EDT | 415.00 | 151.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129C00420000 | 2024-09-16 11:43AM EDT | 420.00 | 144.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129C00425000 | 2024-08-02 11:34AM EDT | 425.00 | 115.20 | 142.77 | 144.00 | 0.00 | - | 2 | 1 | 51.26% |
| SPY241129C00430000 | 2024-08-05 1:37PM EDT | 430.00 | 102.82 | 125.78 | 126.82 | 0.00 | - | 2 | 7 | 0.00% |
| SPY241129C00435000 | 2024-07-30 4:03PM EDT | 435.00 | 112.35 | 129.47 | 130.61 | 0.00 | - | 1 | 9 | 38.62% |
| SPY241129C00440000 | 2024-09-09 2:39PM EDT | 440.00 | 110.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241129C00445000 | 2024-09-12 2:28PM EDT | 445.00 | 119.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY241129C00450000 | 2024-09-13 9:45AM EDT | 450.00 | 115.67 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY241129C00455000 | 2024-09-16 3:09PM EDT | 455.00 | 112.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00460000 | 2024-09-13 11:42AM EDT | 460.00 | 107.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00461000 | 2024-09-16 10:08AM EDT | 461.00 | 106.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00462000 | 2024-06-10 12:59PM EDT | 462.00 | 85.81 | 108.72 | 111.24 | 0.00 | - | - | 1 | 47.38% |
| SPY241129C00464000 | 2024-06-20 12:30PM EDT | 464.00 | 94.73 | 95.40 | 96.24 | 0.00 | - | - | 1 | 0.00% |
| SPY241129C00465000 | 2024-09-13 3:13PM EDT | 465.00 | 101.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129C00466000 | 2024-08-05 1:26PM EDT | 466.00 | 71.46 | 91.41 | 92.47 | 0.00 | - | 7 | 7 | 0.00% |
| SPY241129C00467000 | 2024-08-05 3:38PM EDT | 467.00 | 68.50 | 90.48 | 91.53 | 0.00 | - | 2 | 42 | 0.00% |
| SPY241129C00468000 | 2024-08-12 4:09PM EDT | 468.00 | 76.01 | 91.78 | 92.87 | 0.00 | - | 2 | 1 | 0.00% |
| SPY241129C00469000 | 2024-09-12 3:52PM EDT | 469.00 | 94.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241129C00470000 | 2024-09-17 2:33PM EDT | 470.00 | 98.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY241129C00471000 | 2024-09-06 11:39AM EDT | 471.00 | 78.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY241129C00472000 | 2024-09-13 1:25PM EDT | 472.00 | 95.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00474000 | 2024-09-17 11:19AM EDT | 474.00 | 97.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241129C00475000 | 2024-09-10 11:18AM EDT | 475.00 | 79.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00476000 | 2024-09-17 1:18PM EDT | 476.00 | 91.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00477000 | 2024-09-11 10:17AM EDT | 477.00 | 72.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00478000 | 2024-09-09 10:15AM EDT | 478.00 | 75.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00479000 | 2024-09-12 1:18PM EDT | 479.00 | 84.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00480000 | 2024-09-11 10:00AM EDT | 480.00 | 71.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00481000 | 2024-09-09 11:23AM EDT | 481.00 | 70.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241129C00482000 | 2024-09-06 2:34PM EDT | 482.00 | 67.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241129C00483000 | 2024-05-24 10:40AM EDT | 483.00 | 62.10 | 76.61 | 77.84 | 0.00 | - | 2 | 1 | 0.00% |
| SPY241129C00484000 | 2024-08-01 3:53PM EDT | 484.00 | 70.89 | 85.93 | 87.02 | 0.00 | - | - | 1 | 36.19% |
| SPY241129C00485000 | 2024-09-16 10:27AM EDT | 485.00 | 82.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241129C00486000 | 2024-08-22 10:36AM EDT | 486.00 | 83.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129C00487000 | 2024-08-05 9:38AM EDT | 487.00 | 54.98 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SPY241129C00488000 | 2024-09-17 11:31AM EDT | 488.00 | 83.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00489000 | 2024-09-06 9:35AM EDT | 489.00 | 70.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY241129C00490000 | 2024-09-17 1:12PM EDT | 490.00 | 78.21 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SPY241129C00491000 | 2024-08-02 10:35AM EDT | 491.00 | 56.27 | 79.33 | 80.41 | 0.00 | - | 1 | 3 | 34.52% |
| SPY241129C00492000 | 2024-08-20 12:23PM EDT | 492.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00493000 | 2024-09-16 10:41AM EDT | 493.00 | 74.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241129C00495000 | 2024-09-09 2:27PM EDT | 495.00 | 59.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241129C00496000 | 2024-09-16 1:13PM EDT | 496.00 | 72.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY241129C00497000 | 2024-09-11 11:16AM EDT | 497.00 | 55.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129C00498000 | 2024-08-29 3:44PM EDT | 498.00 | 69.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00499000 | 2024-09-12 2:51PM EDT | 499.00 | 66.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00500000 | 2024-09-17 12:52PM EDT | 500.00 | 68.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00501000 | 2024-08-01 3:18PM EDT | 501.00 | 54.91 | 70.11 | 71.05 | 0.00 | - | 2 | 23 | 32.16% |
| SPY241129C00502000 | 2024-09-09 11:16AM EDT | 502.00 | 51.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00503000 | 2024-09-16 11:10AM EDT | 503.00 | 65.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00504000 | 2024-08-30 11:09AM EDT | 504.00 | 65.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00505000 | 2024-09-11 10:00AM EDT | 505.00 | 49.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00506000 | 2024-09-17 3:06PM EDT | 506.00 | 63.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129C00507000 | 2024-08-19 3:52PM EDT | 507.00 | 61.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129C00508000 | 2024-08-23 10:19AM EDT | 508.00 | 63.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00509000 | 2024-08-07 10:44AM EDT | 509.00 | 39.97 | 46.91 | 47.29 | 0.00 | - | 66 | 67 | 0.00% |
| SPY241129C00510000 | 2024-09-13 4:10PM EDT | 510.00 | 59.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241129C00511000 | 2024-09-04 11:02AM EDT | 511.00 | 53.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00512000 | 2024-09-09 11:16AM EDT | 512.00 | 43.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00513000 | 2024-07-31 2:21PM EDT | 513.00 | 52.67 | 59.10 | 60.00 | 0.00 | - | 2 | 7 | 29.37% |
| SPY241129C00514000 | 2024-09-13 3:26PM EDT | 514.00 | 56.31 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| SPY241129C00515000 | 2024-09-16 11:10AM EDT | 515.00 | 54.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00516000 | 2024-09-13 3:37PM EDT | 516.00 | 54.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241129C00517000 | 2024-09-09 12:24PM EDT | 517.00 | 41.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00518000 | 2024-08-30 12:37PM EDT | 518.00 | 49.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00519000 | 2024-08-30 12:31PM EDT | 519.00 | 49.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129C00520000 | 2024-09-16 9:51AM EDT | 520.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241129C00521000 | 2024-09-05 11:18AM EDT | 521.00 | 41.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00522000 | 2024-09-06 9:54AM EDT | 522.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| SPY241129C00523000 | 2024-08-23 10:20AM EDT | 523.00 | 50.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00524000 | 2024-09-13 3:54PM EDT | 524.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00525000 | 2024-09-16 12:22PM EDT | 525.00 | 45.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00526000 | 2024-09-09 12:06PM EDT | 526.00 | 34.38 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY241129C00527000 | 2024-09-06 9:30AM EDT | 527.00 | 37.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY241129C00528000 | 2024-09-16 3:54PM EDT | 528.00 | 44.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00529000 | 2024-08-21 10:30AM EDT | 529.00 | 44.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00530000 | 2024-09-17 9:30AM EDT | 530.00 | 44.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00531000 | 2024-09-11 1:58PM EDT | 531.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129C00532000 | 2024-09-17 3:34PM EDT | 532.00 | 40.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129C00533000 | 2024-09-13 10:47AM EDT | 533.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY241129C00534000 | 2024-09-17 1:44PM EDT | 534.00 | 38.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00535000 | 2024-09-17 1:44PM EDT | 535.00 | 38.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00536000 | 2024-09-17 2:30PM EDT | 536.00 | 37.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129C00537000 | 2024-09-12 1:04PM EDT | 537.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241129C00538000 | 2024-09-13 9:30AM EDT | 538.00 | 34.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00539000 | 2024-09-11 11:52AM EDT | 539.00 | 23.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241129C00540000 | 2024-09-17 4:13PM EDT | 540.00 | 34.86 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 0.00% |
| SPY241129C00541000 | 2024-09-13 12:51PM EDT | 541.00 | 32.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00542000 | 2024-09-11 11:50AM EDT | 542.00 | 21.31 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SPY241129C00543000 | 2024-09-13 2:06PM EDT | 543.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129C00544000 | 2024-09-17 10:49AM EDT | 544.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00545000 | 2024-09-17 1:10PM EDT | 545.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY241129C00546000 | 2024-09-17 9:31AM EDT | 546.00 | 31.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY241129C00547000 | 2024-09-11 4:11PM EDT | 547.00 | 23.94 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY241129C00548000 | 2024-09-16 2:11PM EDT | 548.00 | 28.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY241129C00549000 | 2024-09-17 3:40PM EDT | 549.00 | 27.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY241129C00550000 | 2024-09-17 3:41PM EDT | 550.00 | 26.38 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| SPY241129C00551000 | 2024-09-17 3:40PM EDT | 551.00 | 25.71 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| SPY241129C00552000 | 2024-09-17 1:02PM EDT | 552.00 | 24.94 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| SPY241129C00553000 | 2024-09-17 2:45PM EDT | 553.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| SPY241129C00554000 | 2024-09-17 2:45PM EDT | 554.00 | 23.72 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| SPY241129C00555000 | 2024-09-17 2:45PM EDT | 555.00 | 23.01 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 0.00% |
| SPY241129C00556000 | 2024-09-17 2:45PM EDT | 556.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| SPY241129C00557000 | 2024-09-17 2:45PM EDT | 557.00 | 21.58 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| SPY241129C00558000 | 2024-09-17 11:20AM EDT | 558.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY241129C00559000 | 2024-09-17 12:57PM EDT | 559.00 | 20.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY241129C00560000 | 2024-09-17 3:53PM EDT | 560.00 | 19.51 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| SPY241129C00561000 | 2024-09-17 3:10PM EDT | 561.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| SPY241129C00562000 | 2024-09-17 3:55PM EDT | 562.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY241129C00563000 | 2024-09-17 3:35PM EDT | 563.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SPY241129C00564000 | 2024-09-17 3:57PM EDT | 564.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.10% |
| SPY241129C00565000 | 2024-09-17 4:00PM EDT | 565.00 | 16.57 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.20% |
| SPY241129C00566000 | 2024-09-17 11:48AM EDT | 566.00 | 17.12 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| SPY241129C00567000 | 2024-09-17 3:09PM EDT | 567.00 | 14.81 | 0.00 | 0.00 | 0.00 | - | 497 | 0 | 0.39% |
| SPY241129C00568000 | 2024-09-17 1:17PM EDT | 568.00 | 14.39 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| SPY241129C00569000 | 2024-09-17 12:58PM EDT | 569.00 | 13.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| SPY241129C00570000 | 2024-09-17 3:22PM EDT | 570.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| SPY241129C00571000 | 2024-09-16 4:09PM EDT | 571.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY241129C00572000 | 2024-09-17 10:55AM EDT | 572.00 | 13.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPY241129C00573000 | 2024-09-17 12:57PM EDT | 573.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SPY241129C00574000 | 2024-09-17 3:40PM EDT | 574.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| SPY241129C00575000 | 2024-09-17 3:55PM EDT | 575.00 | 10.79 | 0.00 | 0.00 | 0.00 | - | 555 | 0 | 0.78% |
| SPY241129C00576000 | 2024-09-17 3:40PM EDT | 576.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| SPY241129C00577000 | 2024-09-17 12:43PM EDT | 577.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY241129C00578000 | 2024-09-17 12:30PM EDT | 578.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY241129C00579000 | 2024-09-17 10:19AM EDT | 579.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY241129C00580000 | 2024-09-17 3:55PM EDT | 580.00 | 8.49 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 1.56% |
| SPY241129C00581000 | 2024-09-17 10:02AM EDT | 581.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY241129C00582000 | 2024-09-17 1:10PM EDT | 582.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SPY241129C00583000 | 2024-09-17 12:36PM EDT | 583.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY241129C00584000 | 2024-09-16 2:11PM EDT | 584.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY241129C00585000 | 2024-09-17 12:36PM EDT | 585.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SPY241129C00586000 | 2024-09-16 2:34PM EDT | 586.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY241129C00587000 | 2024-09-16 9:31AM EDT | 587.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| SPY241129C00588000 | 2024-09-17 4:04PM EDT | 588.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPY241129C00589000 | 2024-09-17 4:04PM EDT | 589.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPY241129C00590000 | 2024-09-17 3:57PM EDT | 590.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| SPY241129C00591000 | 2024-09-17 10:18AM EDT | 591.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241129C00592000 | 2024-09-17 10:15AM EDT | 592.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241129C00593000 | 2024-09-17 10:57AM EDT | 593.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY241129C00594000 | 2024-09-17 10:51AM EDT | 594.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY241129C00595000 | 2024-09-16 4:06PM EDT | 595.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| SPY241129C00596000 | 2024-09-17 3:53PM EDT | 596.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY241129C00597000 | 2024-09-13 12:46PM EDT | 597.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY241129C00598000 | 2024-09-17 9:43AM EDT | 598.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241129C00599000 | 2024-09-17 2:27PM EDT | 599.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY241129C00600000 | 2024-09-17 4:07PM EDT | 600.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 3.13% |
| SPY241129C00605000 | 2024-09-17 3:53PM EDT | 605.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 3.13% |
| SPY241129C00610000 | 2024-09-17 1:49PM EDT | 610.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 3.13% |
| SPY241129C00615000 | 2024-09-17 2:20PM EDT | 615.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| SPY241129C00620000 | 2024-09-17 1:43PM EDT | 620.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| SPY241129C00625000 | 2024-09-17 11:32AM EDT | 625.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241129C00630000 | 2024-09-17 12:50PM EDT | 630.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| SPY241129C00635000 | 2024-09-16 10:44AM EDT | 635.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY241129C00640000 | 2024-09-17 1:47PM EDT | 640.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY241129C00645000 | 2024-09-17 1:53PM EDT | 645.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| SPY241129C00650000 | 2024-09-17 3:58PM EDT | 650.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| SPY241129C00655000 | 2024-09-17 3:34PM EDT | 655.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| SPY241129C00660000 | 2024-09-16 9:30AM EDT | 660.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY241129C00665000 | 2024-09-16 9:54AM EDT | 665.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
Options de ventepour29 novembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241129P00340000 | 2024-09-17 1:41PM EDT | 340.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY241129P00345000 | 2024-09-12 11:24AM EDT | 345.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY241129P00350000 | 2024-09-17 12:04PM EDT | 350.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SPY241129P00355000 | 2024-09-17 11:29AM EDT | 355.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY241129P00360000 | 2024-09-13 1:22PM EDT | 360.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| SPY241129P00365000 | 2024-09-13 12:27PM EDT | 365.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SPY241129P00370000 | 2024-09-17 12:45PM EDT | 370.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SPY241129P00375000 | 2024-09-17 9:49AM EDT | 375.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY241129P00380000 | 2024-09-17 3:21PM EDT | 380.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY241129P00385000 | 2024-09-17 3:16PM EDT | 385.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| SPY241129P00390000 | 2024-09-17 10:49AM EDT | 390.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| SPY241129P00395000 | 2024-09-17 12:55PM EDT | 395.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| SPY241129P00400000 | 2024-09-17 3:04PM EDT | 400.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SPY241129P00405000 | 2024-09-12 2:00PM EDT | 405.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY241129P00410000 | 2024-09-17 12:03PM EDT | 410.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY241129P00415000 | 2024-09-17 2:10PM EDT | 415.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY241129P00420000 | 2024-09-17 10:58AM EDT | 420.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SPY241129P00425000 | 2024-09-12 2:16PM EDT | 425.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241129P00430000 | 2024-09-17 10:47AM EDT | 430.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241129P00435000 | 2024-09-17 9:32AM EDT | 435.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPY241129P00440000 | 2024-09-17 2:10PM EDT | 440.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| SPY241129P00445000 | 2024-09-17 1:07PM EDT | 445.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| SPY241129P00450000 | 2024-09-17 1:24PM EDT | 450.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPY241129P00455000 | 2024-09-17 3:02PM EDT | 455.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241129P00460000 | 2024-09-17 2:27PM EDT | 460.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| SPY241129P00461000 | 2024-09-16 11:26AM EDT | 461.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241129P00462000 | 2024-09-13 2:14PM EDT | 462.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 732 | 0 | 6.25% |
| SPY241129P00463000 | 2024-09-17 9:49AM EDT | 463.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241129P00464000 | 2024-09-13 10:54AM EDT | 464.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY241129P00465000 | 2024-09-17 3:45PM EDT | 465.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 6.25% |
| SPY241129P00466000 | 2024-09-12 1:39PM EDT | 466.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241129P00467000 | 2024-08-29 1:48PM EDT | 467.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY241129P00468000 | 2024-09-12 9:56AM EDT | 468.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241129P00469000 | 2024-09-17 10:04AM EDT | 469.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY241129P00470000 | 2024-09-17 1:45PM EDT | 470.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| SPY241129P00471000 | 2024-09-17 12:56PM EDT | 471.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241129P00472000 | 2024-09-17 9:35AM EDT | 472.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241129P00473000 | 2024-09-06 12:45PM EDT | 473.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241129P00474000 | 2024-09-06 12:38PM EDT | 474.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241129P00475000 | 2024-09-17 3:26PM EDT | 475.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| SPY241129P00476000 | 2024-08-29 12:49PM EDT | 476.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241129P00477000 | 2024-09-06 2:32PM EDT | 477.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241129P00478000 | 2024-09-13 12:51PM EDT | 478.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY241129P00479000 | 2024-09-17 10:59AM EDT | 479.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY241129P00480000 | 2024-09-17 3:01PM EDT | 480.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| SPY241129P00481000 | 2024-09-17 11:12AM EDT | 481.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241129P00482000 | 2024-09-17 9:35AM EDT | 482.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241129P00483000 | 2024-09-17 1:13PM EDT | 483.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| SPY241129P00484000 | 2024-09-17 11:19AM EDT | 484.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| SPY241129P00485000 | 2024-09-17 12:22PM EDT | 485.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SPY241129P00486000 | 2024-09-17 10:56AM EDT | 486.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| SPY241129P00487000 | 2024-09-13 11:44AM EDT | 487.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY241129P00488000 | 2024-09-16 9:45AM EDT | 488.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241129P00489000 | 2024-09-13 12:01PM EDT | 489.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| SPY241129P00490000 | 2024-09-17 3:03PM EDT | 490.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| SPY241129P00491000 | 2024-09-17 10:01AM EDT | 491.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY241129P00492000 | 2024-09-11 1:01PM EDT | 492.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| SPY241129P00493000 | 2024-09-13 11:44AM EDT | 493.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SPY241129P00494000 | 2024-09-13 11:44AM EDT | 494.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241129P00495000 | 2024-09-17 1:43PM EDT | 495.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| SPY241129P00496000 | 2024-09-16 9:45AM EDT | 496.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241129P00497000 | 2024-09-17 10:01AM EDT | 497.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY241129P00498000 | 2024-09-12 12:23PM EDT | 498.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY241129P00499000 | 2024-09-17 1:59PM EDT | 499.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SPY241129P00500000 | 2024-09-17 3:59PM EDT | 500.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 6.25% |
| SPY241129P00501000 | 2024-09-17 11:35AM EDT | 501.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241129P00502000 | 2024-09-17 10:51AM EDT | 502.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY241129P00503000 | 2024-09-10 3:36PM EDT | 503.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY241129P00504000 | 2024-09-17 10:44AM EDT | 504.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SPY241129P00505000 | 2024-09-17 3:04PM EDT | 505.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| SPY241129P00506000 | 2024-09-17 10:45AM EDT | 506.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241129P00507000 | 2024-09-16 2:40PM EDT | 507.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241129P00508000 | 2024-09-17 10:04AM EDT | 508.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY241129P00509000 | 2024-09-17 9:45AM EDT | 509.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241129P00510000 | 2024-09-17 3:51PM EDT | 510.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1,715 | 0 | 6.25% |
| SPY241129P00511000 | 2024-09-17 11:15AM EDT | 511.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241129P00512000 | 2024-09-17 11:15AM EDT | 512.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241129P00513000 | 2024-09-17 12:55PM EDT | 513.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SPY241129P00514000 | 2024-09-17 3:29PM EDT | 514.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| SPY241129P00515000 | 2024-09-17 3:45PM EDT | 515.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| SPY241129P00516000 | 2024-09-17 12:15PM EDT | 516.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY241129P00517000 | 2024-09-17 3:25PM EDT | 517.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| SPY241129P00518000 | 2024-09-17 9:50AM EDT | 518.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241129P00519000 | 2024-09-17 2:13PM EDT | 519.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SPY241129P00520000 | 2024-09-17 3:25PM EDT | 520.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 1,798 | 0 | 3.13% |
| SPY241129P00521000 | 2024-09-17 11:12AM EDT | 521.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY241129P00522000 | 2024-09-17 12:15PM EDT | 522.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY241129P00523000 | 2024-09-17 3:25PM EDT | 523.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| SPY241129P00524000 | 2024-09-17 12:49PM EDT | 524.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241129P00525000 | 2024-09-17 3:59PM EDT | 525.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| SPY241129P00526000 | 2024-09-13 3:48PM EDT | 526.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPY241129P00527000 | 2024-09-17 3:21PM EDT | 527.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY241129P00528000 | 2024-09-17 3:25PM EDT | 528.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPY241129P00529000 | 2024-09-17 3:25PM EDT | 529.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| SPY241129P00530000 | 2024-09-17 3:46PM EDT | 530.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 3.13% |
| SPY241129P00531000 | 2024-09-17 3:51PM EDT | 531.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| SPY241129P00532000 | 2024-09-17 3:46PM EDT | 532.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| SPY241129P00533000 | 2024-09-17 3:25PM EDT | 533.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| SPY241129P00534000 | 2024-09-17 3:00PM EDT | 534.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY241129P00535000 | 2024-09-17 3:25PM EDT | 535.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 2,259 | 0 | 3.13% |
| SPY241129P00536000 | 2024-09-16 3:55PM EDT | 536.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| SPY241129P00537000 | 2024-09-17 12:49PM EDT | 537.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY241129P00538000 | 2024-09-17 11:14AM EDT | 538.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY241129P00539000 | 2024-09-17 10:10AM EDT | 539.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SPY241129P00540000 | 2024-09-17 3:45PM EDT | 540.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 1.56% |
| SPY241129P00541000 | 2024-09-17 2:23PM EDT | 541.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| SPY241129P00542000 | 2024-09-17 3:36PM EDT | 542.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| SPY241129P00543000 | 2024-09-17 3:41PM EDT | 543.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| SPY241129P00544000 | 2024-09-17 3:28PM EDT | 544.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| SPY241129P00545000 | 2024-09-17 3:59PM EDT | 545.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| SPY241129P00546000 | 2024-09-16 3:56PM EDT | 546.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPY241129P00547000 | 2024-09-17 12:46PM EDT | 547.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY241129P00548000 | 2024-09-17 3:23PM EDT | 548.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 1.56% |
| SPY241129P00549000 | 2024-09-17 9:38AM EDT | 549.00 | 9.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY241129P00550000 | 2024-09-17 3:40PM EDT | 550.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 1.56% |
| SPY241129P00551000 | 2024-09-17 12:49PM EDT | 551.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| SPY241129P00552000 | 2024-09-17 12:24PM EDT | 552.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| SPY241129P00553000 | 2024-09-17 9:47AM EDT | 553.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY241129P00554000 | 2024-09-17 3:56PM EDT | 554.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPY241129P00555000 | 2024-09-17 3:39PM EDT | 555.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 0.78% |
| SPY241129P00556000 | 2024-09-17 11:05AM EDT | 556.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| SPY241129P00557000 | 2024-09-17 12:47PM EDT | 557.00 | 12.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| SPY241129P00558000 | 2024-09-17 2:30PM EDT | 558.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.39% |
| SPY241129P00559000 | 2024-09-17 3:57PM EDT | 559.00 | 12.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| SPY241129P00560000 | 2024-09-17 3:53PM EDT | 560.00 | 12.96 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.39% |
| SPY241129P00561000 | 2024-09-17 3:28PM EDT | 561.00 | 13.62 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.20% |
| SPY241129P00562000 | 2024-09-17 4:12PM EDT | 562.00 | 13.41 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.10% |
| SPY241129P00563000 | 2024-09-17 4:12PM EDT | 563.00 | 13.78 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.01% |
| SPY241129P00564000 | 2024-09-17 3:51PM EDT | 564.00 | 14.42 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| SPY241129P00565000 | 2024-09-17 4:02PM EDT | 565.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| SPY241129P00566000 | 2024-09-17 10:24AM EDT | 566.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129P00567000 | 2024-09-17 1:24PM EDT | 567.00 | 15.56 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| SPY241129P00568000 | 2024-09-17 1:02PM EDT | 568.00 | 16.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129P00569000 | 2024-09-17 12:28PM EDT | 569.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY241129P00570000 | 2024-09-17 12:55PM EDT | 570.00 | 17.39 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| SPY241129P00571000 | 2024-09-17 12:28PM EDT | 571.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241129P00572000 | 2024-09-12 3:36PM EDT | 572.00 | 19.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129P00573000 | 2024-09-16 2:51PM EDT | 573.00 | 18.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129P00574000 | 2024-09-13 1:33PM EDT | 574.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129P00575000 | 2024-09-16 4:04PM EDT | 575.00 | 19.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129P00576000 | 2024-09-13 2:48PM EDT | 576.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129P00577000 | 2024-09-04 3:24PM EDT | 577.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241129P00578000 | 2024-09-04 11:14AM EDT | 578.00 | 27.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129P00580000 | 2024-09-13 1:30PM EDT | 580.00 | 22.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241129P00582000 | 2024-09-17 1:25PM EDT | 582.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129P00583000 | 2024-09-17 11:02AM EDT | 583.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129P00585000 | 2024-09-17 1:22PM EDT | 585.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129P00590000 | 2024-09-17 11:29AM EDT | 590.00 | 27.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129P00591000 | 2024-08-30 11:58AM EDT | 591.00 | 32.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129P00592000 | 2024-08-30 11:44AM EDT | 592.00 | 33.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129P00593000 | 2024-08-30 1:24PM EDT | 593.00 | 34.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241129P00595000 | 2024-08-30 11:44AM EDT | 595.00 | 36.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129P00598000 | 2024-08-29 12:50PM EDT | 598.00 | 35.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129P00599000 | 2024-09-05 3:11PM EDT | 599.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241129P00600000 | 2024-09-16 1:11PM EDT | 600.00 | 39.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129P00605000 | 2024-07-24 1:37PM EDT | 605.00 | 59.77 | 42.42 | 43.56 | 0.00 | - | 1 | 0 | 12.73% |
| SPY241129P00610000 | 2024-07-18 2:31PM EDT | 610.00 | 57.60 | 54.88 | 56.02 | 0.00 | - | 2 | 0 | 25.00% |
| SPY241129P00620000 | 2024-07-22 9:36AM EDT | 620.00 | 66.78 | 59.85 | 60.84 | 0.00 | - | 1 | 0 | 20.22% |
| SPY241129P00630000 | 2024-05-20 10:38AM EDT | 630.00 | 98.80 | 81.16 | 84.62 | 0.00 | - | 2 | 0 | 40.65% |
| SPY241129P00635000 | 2024-05-17 3:17PM EDT | 635.00 | 105.88 | 92.82 | 94.45 | 0.00 | - | 2 | 0 | 47.46% |
| SPY241129P00650000 | 2024-09-03 2:54PM EDT | 650.00 | 97.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241129P00655000 | 2024-08-21 3:46PM EDT | 655.00 | 95.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129P00660000 | 2024-08-19 10:29AM EDT | 660.00 | 104.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
