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
48 928,07 +738,44 (+1,53 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241220C00120000 | 2024-09-06 1:12PM EDT | 120.00 | 420.84 | 419.54 | 421.44 | -8.92 | -2.08% | 30 | 360 | 102.44% |
| SPY241220C00130000 | 2024-08-15 9:30AM EDT | 130.00 | 420.41 | 409.71 | 411.57 | 0.00 | - | 2 | 20 | 105.57% |
| SPY241220C00140000 | 2024-03-19 3:31PM EDT | 140.00 | 377.95 | 361.22 | 362.95 | 0.00 | - | 1 | 3 | 0.00% |
| SPY241220C00150000 | 2024-05-22 10:06AM EDT | 150.00 | 383.66 | 397.18 | 399.46 | 0.00 | - | 2 | 18 | 166.10% |
| SPY241220C00160000 | 2024-05-16 11:36AM EDT | 160.00 | 372.77 | 383.25 | 384.96 | 0.00 | - | 4 | 9 | 134.00% |
| SPY241220C00170000 | 2024-09-04 4:04PM EDT | 170.00 | 382.39 | 370.38 | 372.14 | 0.00 | - | 2 | 2 | 100.34% |
| SPY241220C00180000 | 2024-06-12 1:24PM EDT | 180.00 | 365.54 | 382.09 | 384.48 | 0.00 | - | 4 | 11 | 196.06% |
| SPY241220C00185000 | 2024-08-06 1:59PM EDT | 185.00 | 345.52 | 365.16 | 367.66 | 0.00 | - | 2 | 11 | 153.17% |
| SPY241220C00190000 | 2024-08-30 11:38AM EDT | 190.00 | 370.52 | 350.73 | 352.44 | 0.00 | - | 2 | 15 | 95.53% |
| SPY241220C00195000 | 2024-08-30 11:38AM EDT | 195.00 | 365.62 | 345.82 | 347.52 | 0.00 | - | 2 | 9 | 94.29% |
| SPY241220C00200000 | 2024-09-04 3:25PM EDT | 200.00 | 352.28 | 340.91 | 342.60 | 0.00 | - | 1 | 291 | 93.04% |
| SPY241220C00205000 | 2024-08-23 1:51PM EDT | 205.00 | 357.89 | 336.00 | 337.67 | 0.00 | - | 1 | 1,165 | 91.72% |
| SPY241220C00210000 | 2024-08-06 3:57PM EDT | 210.00 | 316.07 | 340.57 | 343.02 | 0.00 | - | 3 | 36 | 138.19% |
| SPY241220C00215000 | 2024-04-22 9:43AM EDT | 215.00 | 287.77 | 319.56 | 321.30 | 0.00 | - | 2 | 51 | 0.00% |
| SPY241220C00220000 | 2024-08-15 12:33PM EDT | 220.00 | 335.29 | 321.28 | 322.91 | 0.00 | - | 5 | 167 | 87.88% |
| SPY241220C00225000 | 2024-08-15 12:32PM EDT | 225.00 | 330.37 | 316.37 | 317.99 | 0.00 | - | 1 | 280 | 86.57% |
| SPY241220C00230000 | 2024-05-20 1:07PM EDT | 230.00 | 305.40 | 321.83 | 323.07 | 0.00 | - | 9 | 414 | 128.54% |
| SPY241220C00235000 | 2024-05-17 2:46PM EDT | 235.00 | 297.20 | 310.66 | 312.15 | 0.00 | - | 1 | 83 | 105.15% |
| SPY241220C00240000 | 2024-08-26 12:48PM EDT | 240.00 | 324.38 | 301.66 | 303.24 | 0.00 | - | 1 | 197 | 82.75% |
| SPY241220C00245000 | 2024-04-22 12:12PM EDT | 245.00 | 259.38 | 289.23 | 291.19 | 0.00 | - | 2 | 73 | 0.00% |
| SPY241220C00250000 | 2024-09-05 3:51PM EDT | 250.00 | 301.34 | 291.85 | 293.41 | 0.00 | - | 1 | 290 | 80.20% |
| SPY241220C00255000 | 2024-07-17 10:58AM EDT | 255.00 | 308.81 | 302.42 | 303.58 | 0.00 | - | 2 | 68 | 129.45% |
| SPY241220C00260000 | 2024-07-15 12:31PM EDT | 260.00 | 307.60 | 287.73 | 289.23 | 0.00 | - | 1 | 209 | 101.09% |
| SPY241220C00265000 | 2024-08-05 9:30AM EDT | 265.00 | 253.00 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| SPY241220C00270000 | 2024-07-09 10:00AM EDT | 270.00 | 292.70 | 262.18 | 263.89 | 0.00 | - | 2 | 196 | 0.00% |
| SPY241220C00275000 | 2024-09-05 12:23PM EDT | 275.00 | 276.38 | 267.35 | 268.85 | 0.00 | - | 8 | 167 | 73.94% |
| SPY241220C00280000 | 2024-09-05 12:23PM EDT | 280.00 | 271.29 | 262.46 | 263.94 | 0.00 | - | 42 | 116 | 72.72% |
| SPY241220C00285000 | 2024-09-06 11:56AM EDT | 285.00 | 259.37 | 257.56 | 259.03 | -7.00 | -2.63% | 6 | 1,819 | 71.47% |
| SPY241220C00290000 | 2024-09-06 11:51AM EDT | 290.00 | 254.11 | 252.67 | 254.12 | -12.36 | -4.64% | 2 | 1,220 | 70.26% |
| SPY241220C00295000 | 2024-09-05 10:35AM EDT | 295.00 | 261.60 | 247.77 | 249.22 | 0.00 | - | 24 | 1,670 | 69.04% |
| SPY241220C00300000 | 2024-09-06 1:39PM EDT | 300.00 | 244.04 | 242.88 | 244.31 | -7.89 | -3.13% | 2 | 1,508 | 67.83% |
| SPY241220C00305000 | 2024-08-21 4:11PM EDT | 305.00 | 260.12 | 237.99 | 239.41 | 0.00 | - | 142 | 731 | 66.64% |
| SPY241220C00310000 | 2024-08-29 2:56PM EDT | 310.00 | 252.84 | 233.10 | 234.51 | 0.00 | - | 33 | 1,209 | 65.45% |
| SPY241220C00315000 | 2024-08-29 2:36PM EDT | 315.00 | 249.80 | 228.22 | 229.61 | 0.00 | - | 40 | 500 | 64.28% |
| SPY241220C00320000 | 2024-08-28 3:37PM EDT | 320.00 | 242.95 | 223.33 | 224.72 | 0.00 | - | 43 | 799 | 63.10% |
| SPY241220C00325000 | 2024-09-05 3:13PM EDT | 325.00 | 228.89 | 218.45 | 219.82 | 0.00 | - | 1 | 531 | 61.93% |
| SPY241220C00330000 | 2024-08-01 12:03PM EDT | 330.00 | 221.44 | 236.77 | 238.22 | 0.00 | - | 7 | 1,298 | 109.59% |
| SPY241220C00335000 | 2024-08-19 9:44AM EDT | 335.00 | 225.40 | 208.69 | 210.04 | 0.00 | - | 4 | 189 | 59.63% |
| SPY241220C00340000 | 2024-08-12 10:47AM EDT | 340.00 | 200.66 | 203.81 | 205.15 | 0.00 | - | 5 | 950 | 58.47% |
| SPY241220C00345000 | 2024-08-15 12:52PM EDT | 345.00 | 212.52 | 198.94 | 200.26 | 0.00 | - | 5 | 284 | 57.33% |
| SPY241220C00350000 | 2024-09-04 9:31AM EDT | 350.00 | 205.56 | 194.07 | 195.38 | 0.00 | - | 1 | 1,440 | 56.20% |
| SPY241220C00355000 | 2024-08-22 3:12PM EDT | 355.00 | 207.45 | 189.20 | 190.50 | 0.00 | - | 124 | 1,842 | 55.07% |
| SPY241220C00360000 | 2024-08-22 3:32PM EDT | 360.00 | 201.76 | 184.33 | 185.62 | 0.00 | - | 1 | 2,123 | 53.94% |
| SPY241220C00365000 | 2024-08-27 3:44PM EDT | 365.00 | 187.77 | 179.47 | 180.75 | -14.12 | -6.99% | 6 | 1,000 | 52.83% |
| SPY241220C00370000 | 2024-09-06 9:54AM EDT | 370.00 | 183.46 | 174.61 | 175.88 | -9.64 | -4.99% | 4 | 1,793 | 51.72% |
| SPY241220C00375000 | 2024-09-06 3:30PM EDT | 375.00 | 170.86 | 169.76 | 171.02 | -20.69 | -10.80% | 6 | 950 | 50.64% |
| SPY241220C00380000 | 2024-09-05 3:30PM EDT | 380.00 | 175.00 | 164.91 | 166.16 | 0.00 | - | 2 | 1,995 | 51.07% |
| SPY241220C00385000 | 2024-09-06 9:54AM EDT | 385.00 | 168.86 | 160.07 | 161.31 | -2.26 | -1.32% | 2 | 3,447 | 49.93% |
| SPY241220C00390000 | 2024-09-04 3:17PM EDT | 390.00 | 163.50 | 155.24 | 156.46 | -1.92 | -1.16% | 1 | 3,937 | 48.79% |
| SPY241220C00395000 | 2024-09-05 3:29PM EDT | 395.00 | 160.01 | 150.41 | 151.62 | 0.00 | - | 114 | 2,298 | 47.67% |
| SPY241220C00400000 | 2024-09-05 3:29PM EDT | 400.00 | 146.72 | 145.59 | 146.79 | -7.80 | -5.05% | 1 | 8,886 | 46.56% |
| SPY241220C00405000 | 2024-09-03 3:21PM EDT | 405.00 | 154.62 | 140.77 | 141.96 | 0.00 | - | 7 | 8,167 | 45.44% |
| SPY241220C00410000 | 2024-09-04 12:30PM EDT | 410.00 | 149.00 | 135.97 | 137.15 | 0.00 | - | 1 | 7,853 | 44.36% |
| SPY241220C00415000 | 2024-09-06 10:43AM EDT | 415.00 | 134.78 | 131.18 | 132.34 | -6.12 | -4.34% | 1 | 3,794 | 43.27% |
| SPY241220C00420000 | 2024-08-29 3:34PM EDT | 420.00 | 127.72 | 126.40 | 127.55 | -18.35 | -12.56% | 6 | 9,386 | 42.21% |
| SPY241220C00425000 | 2024-09-06 11:59AM EDT | 425.00 | 122.59 | 121.63 | 122.77 | -9.23 | -7.00% | 7 | 4,805 | 41.15% |
| SPY241220C00430000 | 2024-09-06 3:13PM EDT | 430.00 | 118.22 | 116.88 | 118.01 | -7.52 | -5.98% | 3 | 7,975 | 40.11% |
| SPY241220C00435000 | 2024-09-05 3:08PM EDT | 435.00 | 114.30 | 112.14 | 113.26 | -7.97 | -6.52% | 1 | 7,543 | 39.08% |
| SPY241220C00440000 | 2024-09-06 3:42PM EDT | 440.00 | 108.61 | 107.43 | 108.53 | -10.56 | -8.86% | 564 | 10,923 | 38.05% |
| SPY241220C00445000 | 2024-09-06 2:09PM EDT | 445.00 | 103.33 | 102.74 | 103.83 | -8.91 | -7.94% | 5 | 6,708 | 37.06% |
| SPY241220C00450000 | 2024-09-06 12:13PM EDT | 450.00 | 99.65 | 98.07 | 99.14 | -7.06 | -6.62% | 13 | 19,348 | 36.06% |
| SPY241220C00455000 | 2024-09-06 3:58PM EDT | 455.00 | 94.09 | 93.43 | 94.49 | -10.27 | -9.84% | 16 | 13,261 | 35.09% |
| SPY241220C00460000 | 2024-09-05 3:08PM EDT | 460.00 | 90.69 | 88.81 | 89.86 | -7.88 | -7.99% | 2 | 18,886 | 34.13% |
| SPY241220C00465000 | 2024-09-05 3:08PM EDT | 465.00 | 86.48 | 84.24 | 85.27 | -7.24 | -7.73% | 7 | 6,753 | 33.19% |
| SPY241220C00470000 | 2024-09-06 4:05PM EDT | 470.00 | 80.00 | 79.70 | 80.71 | -9.00 | -10.11% | 13 | 8,783 | 32.25% |
| SPY241220C00475000 | 2024-09-06 12:24PM EDT | 475.00 | 76.77 | 75.20 | 76.20 | -10.83 | -12.36% | 4 | 5,898 | 31.35% |
| SPY241220C00480000 | 2024-09-06 3:53PM EDT | 480.00 | 71.23 | 70.75 | 71.73 | -9.50 | -11.77% | 36 | 12,536 | 30.45% |
| SPY241220C00485000 | 2024-09-06 11:28AM EDT | 485.00 | 68.48 | 66.35 | 67.30 | -9.17 | -11.81% | 100 | 4,496 | 29.55% |
| SPY241220C00490000 | 2024-09-06 3:49PM EDT | 490.00 | 63.50 | 62.00 | 62.94 | -8.84 | -12.22% | 50 | 15,108 | 28.68% |
| SPY241220C00495000 | 2024-09-06 11:35AM EDT | 495.00 | 58.04 | 57.71 | 58.63 | -7.61 | -11.59% | 5 | 9,939 | 27.82% |
| SPY241220C00500000 | 2024-09-06 3:21PM EDT | 500.00 | 54.28 | 53.50 | 54.39 | -6.82 | -11.16% | 82 | 9,172 | 26.97% |
| SPY241220C00505000 | 2024-09-06 12:50PM EDT | 505.00 | 50.06 | 49.36 | 50.21 | -8.39 | -14.35% | 6 | 4,729 | 26.12% |
| SPY241220C00510000 | 2024-09-06 3:32PM EDT | 510.00 | 46.55 | 45.59 | 45.88 | -6.36 | -12.02% | 20 | 10,171 | 25.05% |
| SPY241220C00515000 | 2024-09-06 12:12PM EDT | 515.00 | 42.03 | 41.60 | 41.90 | -6.09 | -12.66% | 40 | 8,788 | 24.25% |
| SPY241220C00520000 | 2024-09-06 4:01PM EDT | 520.00 | 37.88 | 37.72 | 38.02 | -7.78 | -17.04% | 385 | 19,818 | 23.47% |
| SPY241220C00525000 | 2024-09-06 4:01PM EDT | 525.00 | 34.12 | 33.94 | 34.25 | -6.55 | -16.11% | 33 | 9,533 | 22.68% |
| SPY241220C00526000 | 2024-09-04 1:32PM EDT | 526.00 | 41.87 | 33.20 | 33.52 | 0.00 | - | 8 | 721 | 22.54% |
| SPY241220C00527000 | 2024-09-06 10:31AM EDT | 527.00 | 35.30 | 32.40 | 32.87 | -6.08 | -14.69% | 10 | 205 | 22.46% |
| SPY241220C00528000 | 2024-09-04 10:12AM EDT | 528.00 | 40.79 | 31.53 | 32.29 | 0.00 | - | 7 | 144 | 22.44% |
| SPY241220C00529000 | 2024-09-06 3:59PM EDT | 529.00 | 31.21 | 30.81 | 31.57 | -6.24 | -16.66% | 18 | 359 | 22.28% |
| SPY241220C00530000 | 2024-09-06 2:48PM EDT | 530.00 | 30.44 | 30.31 | 30.60 | -6.46 | -17.51% | 20 | 7,087 | 21.91% |
| SPY241220C00531000 | 2024-09-06 3:28PM EDT | 531.00 | 30.76 | 29.58 | 29.92 | -4.20 | -12.01% | 3 | 755 | 21.78% |
| SPY241220C00532000 | 2024-09-04 10:01AM EDT | 532.00 | 36.31 | 28.88 | 29.21 | 0.00 | - | 333 | 644 | 21.63% |
| SPY241220C00533000 | 2024-09-04 11:44AM EDT | 533.00 | 36.45 | 28.17 | 28.51 | 0.00 | - | 13 | 470 | 21.48% |
| SPY241220C00534000 | 2024-09-04 9:46AM EDT | 534.00 | 35.67 | 27.46 | 27.77 | 0.00 | - | 150 | 794 | 21.28% |
| SPY241220C00535000 | 2024-09-06 2:35PM EDT | 535.00 | 26.85 | 26.80 | 27.02 | -8.11 | -23.20% | 33 | 9,001 | 21.08% |
| SPY241220C00536000 | 2024-09-06 3:56PM EDT | 536.00 | 26.21 | 26.09 | 26.40 | -15.52 | -37.19% | 42 | 457 | 20.98% |
| SPY241220C00537000 | 2024-09-06 4:04PM EDT | 537.00 | 25.62 | 25.43 | 25.76 | -6.74 | -20.83% | 4 | 564 | 20.86% |
| SPY241220C00538000 | 2024-09-06 1:03PM EDT | 538.00 | 25.21 | 24.61 | 25.29 | -10.84 | -30.07% | 8 | 160 | 20.89% |
| SPY241220C00539000 | 2024-09-06 2:27PM EDT | 539.00 | 24.16 | 24.08 | 24.43 | -6.97 | -22.39% | 17 | 549 | 20.57% |
| SPY241220C00540000 | 2024-09-06 4:00PM EDT | 540.00 | 23.60 | 23.46 | 23.75 | -5.84 | -19.84% | 119 | 13,216 | 20.40% |
| SPY241220C00541000 | 2024-09-06 4:00PM EDT | 541.00 | 22.99 | 22.74 | 23.17 | -7.36 | -24.25% | 39 | 139 | 20.31% |
| SPY241220C00542000 | 2024-09-06 3:10PM EDT | 542.00 | 22.97 | 22.09 | 22.53 | -6.70 | -22.58% | 91 | 345 | 20.16% |
| SPY241220C00543000 | 2024-09-06 3:59PM EDT | 543.00 | 21.73 | 21.51 | 21.81 | -7.17 | -24.81% | 16 | 443 | 19.94% |
| SPY241220C00544000 | 2024-09-06 3:26PM EDT | 544.00 | 22.00 | 20.71 | 21.19 | -6.19 | -21.96% | 17 | 357 | 19.80% |
| SPY241220C00545000 | 2024-09-06 4:00PM EDT | 545.00 | 20.47 | 20.29 | 20.56 | -4.90 | -19.31% | 209 | 14,263 | 19.64% |
| SPY241220C00546000 | 2024-09-06 3:30PM EDT | 546.00 | 20.46 | 19.49 | 20.18 | -4.54 | -18.16% | 41 | 310 | 19.70% |
| SPY241220C00547000 | 2024-09-06 2:29PM EDT | 547.00 | 19.19 | 19.07 | 19.36 | -4.74 | -19.81% | 34 | 478 | 19.37% |
| SPY241220C00548000 | 2024-09-06 1:44PM EDT | 548.00 | 18.72 | 18.29 | 18.98 | -5.13 | -21.51% | 17 | 197 | 19.41% |
| SPY241220C00549000 | 2024-09-06 4:13PM EDT | 549.00 | 18.05 | 17.96 | 18.07 | -4.95 | -21.52% | 54 | 215 | 18.98% |
| SPY241220C00550000 | 2024-09-06 4:11PM EDT | 550.00 | 17.46 | 17.41 | 17.50 | -5.05 | -22.43% | 699 | 21,273 | 18.85% |
| SPY241220C00551000 | 2024-09-06 12:49PM EDT | 551.00 | 17.02 | 16.84 | 16.93 | -4.17 | -19.68% | 64 | 346 | 18.71% |
| SPY241220C00552000 | 2024-09-06 3:58PM EDT | 552.00 | 16.50 | 16.26 | 16.37 | -4.14 | -20.06% | 93 | 557 | 18.57% |
| SPY241220C00553000 | 2024-09-06 3:24PM EDT | 553.00 | 16.32 | 15.72 | 15.82 | -5.08 | -23.74% | 133 | 493 | 18.43% |
| SPY241220C00554000 | 2024-09-06 3:29PM EDT | 554.00 | 15.87 | 15.19 | 15.28 | -3.86 | -19.56% | 139 | 566 | 18.29% |
| SPY241220C00555000 | 2024-09-06 4:13PM EDT | 555.00 | 14.60 | 14.67 | 14.75 | -4.49 | -23.52% | 595 | 14,331 | 18.16% |
| SPY241220C00556000 | 2024-09-06 3:10PM EDT | 556.00 | 14.72 | 14.15 | 14.22 | -3.73 | -20.22% | 294 | 899 | 18.01% |
| SPY241220C00557000 | 2024-09-06 3:47PM EDT | 557.00 | 13.95 | 13.63 | 13.71 | -3.96 | -22.11% | 80 | 764 | 17.88% |
| SPY241220C00558000 | 2024-09-06 3:34PM EDT | 558.00 | 13.20 | 13.13 | 13.21 | -4.30 | -24.57% | 210 | 1,244 | 17.75% |
| SPY241220C00559000 | 2024-09-06 12:24PM EDT | 559.00 | 13.10 | 12.64 | 12.71 | -3.50 | -21.08% | 129 | 951 | 17.61% |
| SPY241220C00560000 | 2024-09-06 4:13PM EDT | 560.00 | 12.15 | 12.17 | 12.23 | -4.15 | -25.46% | 1,049 | 12,655 | 17.48% |
| SPY241220C00561000 | 2024-09-06 2:42PM EDT | 561.00 | 11.72 | 11.69 | 11.76 | -3.78 | -24.39% | 143 | 566 | 17.35% |
| SPY241220C00562000 | 2024-09-06 2:25PM EDT | 562.00 | 11.11 | 11.23 | 11.30 | -3.89 | -25.93% | 111 | 1,435 | 17.23% |
| SPY241220C00563000 | 2024-09-06 2:46PM EDT | 563.00 | 10.69 | 10.78 | 10.85 | -3.21 | -23.09% | 1,221 | 875 | 17.10% |
| SPY241220C00564000 | 2024-09-06 3:45PM EDT | 564.00 | 10.73 | 10.34 | 10.41 | -2.81 | -20.75% | 101 | 682 | 16.97% |
| SPY241220C00565000 | 2024-09-06 4:12PM EDT | 565.00 | 9.95 | 9.92 | 9.99 | -3.10 | -23.75% | 1,038 | 14,193 | 16.86% |
| SPY241220C00566000 | 2024-09-06 3:38PM EDT | 566.00 | 9.76 | 9.49 | 9.56 | -2.82 | -22.42% | 798 | 739 | 16.73% |
| SPY241220C00567000 | 2024-09-06 3:33PM EDT | 567.00 | 9.56 | 9.08 | 9.16 | -2.70 | -22.02% | 188 | 1,082 | 16.61% |
| SPY241220C00568000 | 2024-09-06 3:35PM EDT | 568.00 | 9.04 | 8.69 | 8.76 | -3.65 | -28.76% | 253 | 1,765 | 16.49% |
| SPY241220C00569000 | 2024-09-06 2:46PM EDT | 569.00 | 8.25 | 8.30 | 8.38 | -2.81 | -25.41% | 200 | 1,145 | 16.38% |
| SPY241220C00570000 | 2024-09-06 4:04PM EDT | 570.00 | 8.04 | 7.94 | 8.01 | -3.06 | -27.57% | 689 | 14,891 | 16.27% |
| SPY241220C00571000 | 2024-09-06 3:10PM EDT | 571.00 | 7.89 | 7.58 | 7.65 | -2.68 | -25.35% | 74 | 4,457 | 16.16% |
| SPY241220C00572000 | 2024-09-06 3:35PM EDT | 572.00 | 7.54 | 7.22 | 7.29 | -2.35 | -23.76% | 420 | 1,086 | 16.04% |
| SPY241220C00573000 | 2024-09-06 3:38PM EDT | 573.00 | 7.11 | 6.88 | 6.95 | -2.43 | -25.47% | 247 | 1,111 | 15.93% |
| SPY241220C00574000 | 2024-09-06 3:10PM EDT | 574.00 | 6.85 | 6.55 | 6.62 | -2.65 | -27.89% | 91 | 1,058 | 15.82% |
| SPY241220C00575000 | 2024-09-06 3:57PM EDT | 575.00 | 6.32 | 6.24 | 6.30 | -2.55 | -28.75% | 1,044 | 19,392 | 15.71% |
| SPY241220C00576000 | 2024-09-06 3:35PM EDT | 576.00 | 6.23 | 5.93 | 5.99 | -1.83 | -22.70% | 736 | 1,181 | 15.61% |
| SPY241220C00577000 | 2024-09-06 3:10PM EDT | 577.00 | 5.91 | 5.62 | 5.70 | -2.16 | -26.77% | 310 | 1,119 | 15.51% |
| SPY241220C00578000 | 2024-09-06 3:04PM EDT | 578.00 | 5.53 | 5.35 | 5.41 | -1.89 | -25.47% | 261 | 1,198 | 15.41% |
| SPY241220C00579000 | 2024-09-06 3:52PM EDT | 579.00 | 5.17 | 5.08 | 5.13 | -1.82 | -26.04% | 540 | 255 | 15.31% |
| SPY241220C00580000 | 2024-09-06 4:12PM EDT | 580.00 | 4.85 | 4.82 | 4.87 | -2.16 | -30.81% | 1,735 | 11,281 | 15.22% |
| SPY241220C00585000 | 2024-09-06 4:10PM EDT | 585.00 | 3.70 | 3.66 | 3.70 | -1.74 | -31.99% | 754 | 18,685 | 14.77% |
| SPY241220C00590000 | 2024-09-06 4:13PM EDT | 590.00 | 2.78 | 2.74 | 2.78 | -1.31 | -32.03% | 1,173 | 14,064 | 14.41% |
| SPY241220C00595000 | 2024-09-06 3:56PM EDT | 595.00 | 2.09 | 2.02 | 2.06 | -0.96 | -31.48% | 357 | 30,574 | 14.09% |
| SPY241220C00600000 | 2024-09-06 4:13PM EDT | 600.00 | 1.50 | 1.49 | 1.52 | -0.77 | -33.92% | 1,851 | 28,468 | 13.85% |
| SPY241220C00605000 | 2024-09-06 4:13PM EDT | 605.00 | 1.09 | 1.09 | 1.12 | -0.50 | -31.45% | 436 | 6,132 | 13.67% |
| SPY241220C00610000 | 2024-09-06 3:48PM EDT | 610.00 | 0.84 | 0.81 | 0.84 | -0.38 | -31.15% | 66 | 6,538 | 13.60% |
| SPY241220C00615000 | 2024-09-06 3:47PM EDT | 615.00 | 0.69 | 0.61 | 0.64 | -0.23 | -25.00% | 25 | 6,807 | 13.59% |
| SPY241220C00620000 | 2024-09-06 3:55PM EDT | 620.00 | 0.50 | 0.48 | 0.50 | -0.18 | -26.47% | 61 | 4,928 | 13.67% |
| SPY241220C00625000 | 2024-09-06 3:14PM EDT | 625.00 | 0.41 | 0.38 | 0.40 | -0.10 | -19.61% | 79 | 9,075 | 13.79% |
| SPY241220C00630000 | 2024-09-06 2:51PM EDT | 630.00 | 0.32 | 0.30 | 0.33 | -0.09 | -21.95% | 429 | 7,175 | 14.00% |
| SPY241220C00635000 | 2024-09-06 3:20PM EDT | 635.00 | 0.27 | 0.25 | 0.28 | -0.05 | -15.62% | 199 | 2,645 | 14.25% |
| SPY241220C00640000 | 2024-09-06 2:19PM EDT | 640.00 | 0.22 | 0.21 | 0.24 | -0.07 | -24.14% | 93 | 4,468 | 14.50% |
| SPY241220C00645000 | 2024-09-06 10:01AM EDT | 645.00 | 0.21 | 0.18 | 0.20 | -0.02 | -8.70% | 5 | 6,862 | 14.70% |
| SPY241220C00650000 | 2024-09-06 2:58PM EDT | 650.00 | 0.16 | 0.15 | 0.18 | -0.04 | -20.00% | 133 | 7,105 | 15.04% |
| SPY241220C00655000 | 2024-09-06 3:49PM EDT | 655.00 | 0.17 | 0.13 | 0.16 | -0.02 | -10.53% | 285 | 2,363 | 15.33% |
| SPY241220C00660000 | 2024-09-06 2:29PM EDT | 660.00 | 0.12 | 0.12 | 0.14 | -0.04 | -25.00% | 18 | 901 | 15.60% |
| SPY241220C00665000 | 2024-09-06 2:02PM EDT | 665.00 | 0.13 | 0.10 | 0.13 | -0.02 | -13.33% | 7 | 957 | 15.97% |
| SPY241220C00670000 | 2024-09-03 3:29PM EDT | 670.00 | 0.12 | 0.09 | 0.12 | -0.01 | -7.69% | 1 | 2,143 | 16.31% |
| SPY241220C00675000 | 2024-09-05 9:40AM EDT | 675.00 | 0.14 | 0.08 | 0.11 | 0.00 | - | 2 | 2,608 | 16.63% |
| SPY241220C00680000 | 2024-09-06 3:26PM EDT | 680.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 25 | 21,560 | 16.94% |
| SPY241220C00685000 | 2024-09-03 12:07PM EDT | 685.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 24 | 3,916 | 17.38% |
| SPY241220C00690000 | 2024-09-06 3:25PM EDT | 690.00 | 0.07 | 0.07 | 0.09 | -0.04 | -36.36% | 11 | 2,309 | 17.68% |
| SPY241220C00695000 | 2024-09-04 10:43AM EDT | 695.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 1 | 2,286 | 18.12% |
| SPY241220C00700000 | 2024-09-06 3:39PM EDT | 700.00 | 0.08 | 0.05 | 0.08 | -0.01 | -11.11% | 94 | 3,897 | 18.36% |
| SPY241220C00705000 | 2024-09-06 11:26AM EDT | 705.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 48 | 2,123 | 18.80% |
| SPY241220C00710000 | 2024-08-29 1:19PM EDT | 710.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 1 | 1,013 | 18.95% |
| SPY241220C00715000 | 2024-09-04 1:58PM EDT | 715.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 41 | 2,236 | 19.09% |
| SPY241220C00720000 | 2024-09-06 2:23PM EDT | 720.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 66 | 29,514 | 19.53% |
| SPY241220C00725000 | 2024-09-06 3:44PM EDT | 725.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 106 | 429 | 19.92% |
| SPY241220C00730000 | 2024-09-03 12:17PM EDT | 730.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 34 | 3,169 | 20.31% |
| SPY241220C00735000 | 2024-09-06 3:44PM EDT | 735.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 52 | 789 | 20.75% |
| SPY241220C00740000 | 2024-09-06 9:32AM EDT | 740.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 8 | 863 | 20.80% |
| SPY241220C00745000 | 2024-09-06 3:21PM EDT | 745.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 2 | 1,398 | 21.19% |
| SPY241220C00750000 | 2024-09-06 3:46PM EDT | 750.00 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 52 | 156 | 21.58% |
| SPY241220C00755000 | 2024-08-20 10:16AM EDT | 755.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 2 | 353 | 21.97% |
| SPY241220C00760000 | 2024-09-04 10:11AM EDT | 760.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 35 | 198 | 21.88% |
| SPY241220C00765000 | 2024-09-03 12:21PM EDT | 765.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 279 | 22.27% |
| SPY241220C00770000 | 2024-09-06 12:34PM EDT | 770.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 3 | 2,223 | 22.66% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241220P00120000 | 2024-09-06 4:14PM EDT | 120.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 357 | 44,330 | 92.19% |
| SPY241220P00130000 | 2024-09-06 3:26PM EDT | 130.00 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 8 | 19,180 | 89.06% |
| SPY241220P00140000 | 2024-09-06 12:26PM EDT | 140.00 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 25 | 11,475 | 86.52% |
| SPY241220P00150000 | 2024-09-06 1:34PM EDT | 150.00 | 0.08 | 0.07 | 0.09 | +0.04 | +100.00% | 4 | 9,310 | 83.79% |
| SPY241220P00160000 | 2024-09-06 1:07PM EDT | 160.00 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 1,598 | 3,253 | 81.05% |
| SPY241220P00170000 | 2024-09-06 11:50AM EDT | 170.00 | 0.14 | 0.11 | 0.12 | +0.05 | +55.56% | 893 | 5,425 | 78.52% |
| SPY241220P00180000 | 2024-09-06 12:51PM EDT | 180.00 | 0.16 | 0.13 | 0.14 | +0.05 | +45.45% | 312 | 2,491 | 76.07% |
| SPY241220P00185000 | 2024-09-06 11:47AM EDT | 185.00 | 0.16 | 0.14 | 0.16 | +0.04 | +33.33% | 30 | 2,805 | 75.10% |
| SPY241220P00190000 | 2024-09-06 1:55PM EDT | 190.00 | 0.16 | 0.15 | 0.17 | +0.03 | +23.08% | 279 | 6,877 | 73.83% |
| SPY241220P00195000 | 2024-09-06 3:49PM EDT | 195.00 | 0.17 | 0.16 | 0.18 | +0.05 | +41.67% | 160 | 1,985 | 72.46% |
| SPY241220P00200000 | 2024-09-06 3:34PM EDT | 200.00 | 0.18 | 0.18 | 0.19 | +0.03 | +20.00% | 2,500 | 9,525 | 71.44% |
| SPY241220P00205000 | 2024-09-06 1:06PM EDT | 205.00 | 0.21 | 0.19 | 0.21 | +0.06 | +40.00% | 3,051 | 5,155 | 70.36% |
| SPY241220P00210000 | 2024-09-06 10:44AM EDT | 210.00 | 0.19 | 0.20 | 0.22 | 0.00 | - | 55 | 2,928 | 69.04% |
| SPY241220P00215000 | 2024-09-06 10:42AM EDT | 215.00 | 0.19 | 0.22 | 0.24 | -0.06 | -24.00% | 52 | 3,197 | 68.16% |
| SPY241220P00220000 | 2024-09-06 3:30PM EDT | 220.00 | 0.23 | 0.24 | 0.25 | +0.02 | +9.52% | 325 | 6,669 | 66.99% |
| SPY241220P00225000 | 2024-09-06 9:38AM EDT | 225.00 | 0.22 | 0.25 | 0.27 | 0.00 | - | 21 | 2,433 | 65.92% |
| SPY241220P00230000 | 2024-09-06 10:25AM EDT | 230.00 | 0.21 | 0.27 | 0.29 | -0.08 | -27.59% | 20 | 3,717 | 64.89% |
| SPY241220P00235000 | 2024-09-05 1:19PM EDT | 235.00 | 0.24 | 0.29 | 0.31 | 0.00 | - | 10 | 1,147 | 63.92% |
| SPY241220P00240000 | 2024-09-05 2:58PM EDT | 240.00 | 0.23 | 0.31 | 0.33 | 0.00 | - | 74 | 5,138 | 62.89% |
| SPY241220P00245000 | 2024-09-03 2:01PM EDT | 245.00 | 0.23 | 0.33 | 0.35 | 0.00 | - | 75 | 1,719 | 61.87% |
| SPY241220P00250000 | 2024-09-06 3:04PM EDT | 250.00 | 0.34 | 0.35 | 0.37 | +0.06 | +21.43% | 529 | 13,589 | 60.79% |
| SPY241220P00255000 | 2024-09-06 3:30PM EDT | 255.00 | 0.37 | 0.37 | 0.39 | +0.01 | +2.78% | 20 | 2,615 | 59.77% |
| SPY241220P00260000 | 2024-09-06 12:26PM EDT | 260.00 | 0.48 | 0.39 | 0.41 | +0.09 | +23.08% | 25 | 5,863 | 58.72% |
| SPY241220P00265000 | 2024-09-04 3:17PM EDT | 265.00 | 0.43 | 0.42 | 0.44 | 0.00 | - | 30 | 7,335 | 57.86% |
| SPY241220P00270000 | 2024-09-06 12:29PM EDT | 270.00 | 0.49 | 0.44 | 0.46 | +0.07 | +16.67% | 48 | 10,159 | 56.79% |
| SPY241220P00275000 | 2024-09-06 11:48AM EDT | 275.00 | 0.56 | 0.47 | 0.49 | +0.18 | +47.37% | 33 | 20,886 | 55.88% |
| SPY241220P00280000 | 2024-09-06 12:51PM EDT | 280.00 | 0.58 | 0.50 | 0.52 | +0.18 | +45.00% | 7 | 3,809 | 54.98% |
| SPY241220P00285000 | 2024-09-06 1:37PM EDT | 285.00 | 0.57 | 0.53 | 0.55 | +0.15 | +35.71% | 17 | 4,699 | 54.05% |
| SPY241220P00290000 | 2024-09-05 11:44AM EDT | 290.00 | 0.51 | 0.56 | 0.58 | 0.00 | - | 5 | 4,960 | 53.10% |
| SPY241220P00295000 | 2024-09-06 1:00PM EDT | 295.00 | 0.68 | 0.59 | 0.61 | +0.10 | +17.24% | 6 | 3,854 | 52.15% |
| SPY241220P00300000 | 2024-09-06 1:47PM EDT | 300.00 | 0.67 | 0.63 | 0.65 | +0.16 | +31.37% | 170 | 22,250 | 51.32% |
| SPY241220P00305000 | 2024-09-04 3:17PM EDT | 305.00 | 0.69 | 0.66 | 0.69 | 0.00 | - | 5 | 3,709 | 50.42% |
| SPY241220P00310000 | 2024-09-06 1:37PM EDT | 310.00 | 0.75 | 0.70 | 0.73 | +0.13 | +20.97% | 41 | 4,394 | 49.68% |
| SPY241220P00315000 | 2024-09-06 11:44AM EDT | 315.00 | 0.85 | 0.74 | 0.76 | +0.24 | +39.34% | 5 | 3,869 | 48.71% |
| SPY241220P00320000 | 2024-09-06 12:33PM EDT | 320.00 | 0.92 | 0.78 | 0.80 | +0.28 | +43.75% | 11 | 31,778 | 47.80% |
| SPY241220P00325000 | 2024-09-06 2:47PM EDT | 325.00 | 0.85 | 0.83 | 0.85 | +0.12 | +16.44% | 310 | 8,864 | 46.99% |
| SPY241220P00330000 | 2024-09-05 2:50PM EDT | 330.00 | 0.67 | 0.87 | 0.89 | 0.00 | - | 5 | 15,439 | 46.07% |
| SPY241220P00335000 | 2024-09-06 12:02PM EDT | 335.00 | 1.09 | 0.92 | 0.94 | +0.35 | +47.30% | 18 | 6,860 | 45.22% |
| SPY241220P00340000 | 2024-09-06 4:05PM EDT | 340.00 | 0.98 | 0.97 | 0.99 | +0.17 | +20.99% | 52 | 10,423 | 44.36% |
| SPY241220P00345000 | 2024-09-06 10:50AM EDT | 345.00 | 1.00 | 1.02 | 1.04 | +0.04 | +4.17% | 56 | 6,083 | 43.48% |
| SPY241220P00350000 | 2024-09-06 4:12PM EDT | 350.00 | 1.09 | 1.07 | 1.10 | +0.19 | +21.11% | 262 | 22,058 | 42.66% |
| SPY241220P00355000 | 2024-09-06 1:37PM EDT | 355.00 | 1.22 | 1.13 | 1.16 | +0.33 | +37.08% | 411 | 8,997 | 41.83% |
| SPY241220P00360000 | 2024-09-06 4:08PM EDT | 360.00 | 1.20 | 1.19 | 1.22 | +0.18 | +17.65% | 524 | 11,702 | 40.98% |
| SPY241220P00365000 | 2024-09-06 2:53PM EDT | 365.00 | 1.27 | 1.26 | 1.29 | +0.22 | +20.95% | 126 | 10,000 | 40.17% |
| SPY241220P00370000 | 2024-09-06 3:33PM EDT | 370.00 | 1.32 | 1.33 | 1.36 | +0.19 | +16.81% | 839 | 14,471 | 39.36% |
| SPY241220P00375000 | 2024-09-06 12:37PM EDT | 375.00 | 1.39 | 1.40 | 1.43 | +0.20 | +16.81% | 80 | 11,832 | 38.51% |
| SPY241220P00380000 | 2024-09-06 3:02PM EDT | 380.00 | 1.47 | 1.48 | 1.51 | +0.20 | +15.75% | 248 | 26,808 | 37.71% |
| SPY241220P00385000 | 2024-09-06 2:58PM EDT | 385.00 | 1.57 | 1.58 | 1.61 | +0.31 | +24.60% | 316 | 14,220 | 36.98% |
| SPY241220P00390000 | 2024-09-06 3:33PM EDT | 390.00 | 1.63 | 1.66 | 1.69 | +0.23 | +16.43% | 337 | 21,009 | 36.13% |
| SPY241220P00395000 | 2024-09-06 4:09PM EDT | 395.00 | 1.75 | 1.76 | 1.79 | -0.06 | -3.31% | 11 | 11,895 | 35.35% |
| SPY241220P00400000 | 2024-09-06 4:14PM EDT | 400.00 | 1.90 | 1.86 | 1.90 | +0.34 | +21.79% | 468 | 69,961 | 34.59% |
| SPY241220P00405000 | 2024-09-06 3:31PM EDT | 405.00 | 1.99 | 1.98 | 2.02 | +0.35 | +21.34% | 435 | 14,704 | 33.84% |
| SPY241220P00410000 | 2024-09-06 1:34PM EDT | 410.00 | 2.21 | 2.11 | 2.14 | +0.24 | +12.18% | 655 | 14,855 | 33.06% |
| SPY241220P00415000 | 2024-09-06 1:26PM EDT | 415.00 | 2.25 | 2.25 | 2.29 | +0.35 | +18.42% | 15 | 11,928 | 32.36% |
| SPY241220P00420000 | 2024-09-06 2:55PM EDT | 420.00 | 2.45 | 2.40 | 2.44 | +0.43 | +21.29% | 327 | 24,312 | 31.62% |
| SPY241220P00425000 | 2024-09-06 3:34PM EDT | 425.00 | 2.56 | 2.59 | 2.63 | +0.41 | +19.07% | 396 | 16,148 | 30.97% |
| SPY241220P00430000 | 2024-09-06 3:56PM EDT | 430.00 | 2.77 | 2.75 | 2.79 | +0.36 | +14.94% | 140 | 12,327 | 30.20% |
| SPY241220P00435000 | 2024-09-06 3:12PM EDT | 435.00 | 2.93 | 2.97 | 3.01 | +0.46 | +18.62% | 201 | 16,222 | 29.55% |
| SPY241220P00440000 | 2024-09-06 2:18PM EDT | 440.00 | 3.19 | 3.17 | 3.22 | +0.56 | +21.29% | 270 | 19,373 | 28.83% |
| SPY241220P00445000 | 2024-09-06 1:29PM EDT | 445.00 | 3.55 | 3.41 | 3.46 | +0.70 | +24.56% | 108 | 17,162 | 28.14% |
| SPY241220P00450000 | 2024-09-06 3:56PM EDT | 450.00 | 3.69 | 3.72 | 3.77 | +0.69 | +23.00% | 847 | 32,811 | 27.56% |
| SPY241220P00455000 | 2024-09-06 3:31PM EDT | 455.00 | 3.91 | 3.98 | 4.03 | +0.73 | +22.96% | 403 | 27,425 | 26.82% |
| SPY241220P00460000 | 2024-09-06 4:13PM EDT | 460.00 | 4.36 | 4.30 | 4.36 | +0.86 | +24.57% | 1,726 | 19,414 | 26.17% |
| SPY241220P00465000 | 2024-09-06 3:58PM EDT | 465.00 | 4.64 | 4.67 | 4.72 | +0.89 | +23.73% | 320 | 11,625 | 25.51% |
| SPY241220P00470000 | 2024-09-06 4:02PM EDT | 470.00 | 5.04 | 5.08 | 5.12 | +0.99 | +24.44% | 937 | 16,026 | 24.87% |
| SPY241220P00475000 | 2024-09-06 3:53PM EDT | 475.00 | 5.47 | 5.52 | 5.56 | +1.06 | +24.04% | 444 | 51,214 | 24.23% |
| SPY241220P00480000 | 2024-09-06 4:05PM EDT | 480.00 | 5.99 | 6.01 | 6.06 | +1.34 | +28.82% | 770 | 26,048 | 23.61% |
| SPY241220P00485000 | 2024-09-06 3:54PM EDT | 485.00 | 6.53 | 6.56 | 6.60 | +1.52 | +30.34% | 614 | 13,090 | 22.98% |
| SPY241220P00490000 | 2024-09-06 4:00PM EDT | 490.00 | 7.12 | 7.21 | 7.21 | +1.62 | +29.45% | 701 | 48,963 | 22.37% |
| SPY241220P00495000 | 2024-09-06 3:57PM EDT | 495.00 | 7.78 | 7.83 | 7.88 | +1.70 | +27.96% | 694 | 19,566 | 21.75% |
| SPY241220P00500000 | 2024-09-06 4:05PM EDT | 500.00 | 8.58 | 8.57 | 8.63 | +2.07 | +31.80% | 7,548 | 220,433 | 21.14% |
| SPY241220P00505000 | 2024-09-06 4:07PM EDT | 505.00 | 9.36 | 9.39 | 9.45 | +2.29 | +32.39% | 8,754 | 26,734 | 20.52% |
| SPY241220P00510000 | 2024-09-06 3:52PM EDT | 510.00 | 10.28 | 10.30 | 10.36 | +2.60 | +33.85% | 987 | 20,117 | 19.90% |
| SPY241220P00515000 | 2024-09-06 4:07PM EDT | 515.00 | 11.29 | 11.30 | 11.37 | +2.42 | +27.28% | 4,717 | 14,018 | 19.27% |
| SPY241220P00520000 | 2024-09-06 3:59PM EDT | 520.00 | 12.32 | 12.42 | 12.48 | +2.79 | +29.28% | 2,116 | 22,501 | 18.63% |
| SPY241220P00525000 | 2024-09-06 4:08PM EDT | 525.00 | 13.56 | 13.65 | 13.72 | +3.31 | +32.29% | 328 | 21,864 | 17.99% |
| SPY241220P00526000 | 2024-09-06 3:51PM EDT | 526.00 | 13.88 | 13.91 | 13.99 | +3.27 | +30.82% | 249 | 864 | 17.87% |
| SPY241220P00527000 | 2024-09-06 4:03PM EDT | 527.00 | 14.13 | 14.18 | 14.26 | +2.61 | +22.66% | 217 | 2,177 | 17.74% |
| SPY241220P00528000 | 2024-09-06 2:28PM EDT | 528.00 | 14.50 | 14.45 | 14.53 | +3.67 | +33.89% | 483 | 490 | 17.61% |
| SPY241220P00529000 | 2024-09-06 3:16PM EDT | 529.00 | 14.17 | 14.73 | 14.91 | +2.59 | +22.37% | 80 | 891 | 17.57% |
| SPY241220P00530000 | 2024-09-06 3:58PM EDT | 530.00 | 14.89 | 15.02 | 15.11 | +3.11 | +26.40% | 2,340 | 36,207 | 17.36% |
| SPY241220P00531000 | 2024-09-06 1:07PM EDT | 531.00 | 15.30 | 15.31 | 15.50 | +3.34 | +27.93% | 22 | 1,897 | 17.31% |
| SPY241220P00532000 | 2024-09-06 1:37PM EDT | 532.00 | 15.03 | 15.61 | 15.70 | +3.06 | +25.56% | 30 | 1,052 | 17.09% |
| SPY241220P00533000 | 2024-09-06 2:06PM EDT | 533.00 | 15.86 | 15.91 | 16.01 | +3.01 | +23.42% | 193 | 2,559 | 16.97% |
| SPY241220P00534000 | 2024-09-06 1:56PM EDT | 534.00 | 15.80 | 16.20 | 16.33 | +3.06 | +24.02% | 21 | 313 | 16.84% |
| SPY241220P00535000 | 2024-09-06 4:08PM EDT | 535.00 | 16.48 | 16.52 | 16.65 | +4.07 | +32.80% | 288 | 12,846 | 16.71% |
| SPY241220P00536000 | 2024-09-06 3:51PM EDT | 536.00 | 16.72 | 16.85 | 16.98 | +4.16 | +33.12% | 110 | 874 | 16.58% |
| SPY241220P00537000 | 2024-09-06 3:52PM EDT | 537.00 | 17.31 | 17.19 | 17.32 | +4.09 | +30.94% | 2,578 | 474 | 16.45% |
| SPY241220P00538000 | 2024-09-06 3:49PM EDT | 538.00 | 17.02 | 17.67 | 17.78 | +3.40 | +24.96% | 284 | 612 | 16.43% |
| SPY241220P00539000 | 2024-09-06 3:30PM EDT | 539.00 | 17.55 | 17.88 | 18.02 | +2.74 | +18.50% | 160 | 375 | 16.20% |
| SPY241220P00540000 | 2024-09-06 3:59PM EDT | 540.00 | 18.14 | 18.24 | 18.38 | +4.43 | +32.31% | 2,419 | 48,629 | 16.07% |
| SPY241220P00541000 | 2024-09-06 1:54PM EDT | 541.00 | 18.67 | 18.61 | 18.75 | +3.51 | +23.15% | 129 | 502 | 15.94% |
| SPY241220P00542000 | 2024-09-06 4:02PM EDT | 542.00 | 19.00 | 18.98 | 19.13 | +4.61 | +32.04% | 149 | 2,527 | 15.81% |
| SPY241220P00543000 | 2024-09-06 3:17PM EDT | 543.00 | 18.84 | 19.37 | 19.51 | +4.38 | +30.29% | 99 | 3,668 | 15.68% |
| SPY241220P00544000 | 2024-09-06 3:09PM EDT | 544.00 | 19.09 | 19.77 | 19.91 | +3.72 | +24.20% | 45 | 3,520 | 15.56% |
| SPY241220P00545000 | 2024-09-06 4:00PM EDT | 545.00 | 20.06 | 20.17 | 20.32 | +4.36 | +27.77% | 1,192 | 14,290 | 15.43% |
| SPY241220P00546000 | 2024-09-06 3:10PM EDT | 546.00 | 19.89 | 20.58 | 20.73 | +4.75 | +31.37% | 123 | 472 | 15.30% |
| SPY241220P00547000 | 2024-09-06 2:37PM EDT | 547.00 | 21.13 | 21.17 | 21.16 | +5.79 | +37.74% | 119 | 542 | 15.18% |
| SPY241220P00548000 | 2024-09-06 3:09PM EDT | 548.00 | 20.70 | 21.61 | 21.74 | +4.13 | +24.92% | 164 | 494 | 15.18% |
| SPY241220P00549000 | 2024-09-06 3:24PM EDT | 549.00 | 21.24 | 21.88 | 22.03 | +4.69 | +28.34% | 74 | 589 | 14.91% |
| SPY241220P00550000 | 2024-09-06 3:58PM EDT | 550.00 | 22.20 | 22.24 | 22.58 | +4.95 | +28.70% | 596 | 12,927 | 14.87% |
| SPY241220P00551000 | 2024-09-06 1:27PM EDT | 551.00 | 21.76 | 22.47 | 23.25 | +4.94 | +29.37% | 35 | 1,314 | 14.93% |
| SPY241220P00552000 | 2024-09-06 4:00PM EDT | 552.00 | 23.40 | 23.19 | 23.72 | +5.29 | +29.21% | 79 | 1,803 | 14.80% |
| SPY241220P00553000 | 2024-09-06 2:03PM EDT | 553.00 | 23.57 | 23.42 | 24.21 | +4.15 | +21.37% | 12 | 736 | 14.68% |
| SPY241220P00554000 | 2024-09-06 3:09PM EDT | 554.00 | 23.42 | 23.92 | 24.72 | +5.04 | +27.42% | 30 | 750 | 14.57% |
| SPY241220P00555000 | 2024-09-06 3:55PM EDT | 555.00 | 24.92 | 24.42 | 25.23 | +5.66 | +29.39% | 124 | 8,352 | 14.44% |
| SPY241220P00556000 | 2024-09-06 3:22PM EDT | 556.00 | 24.23 | 24.99 | 25.76 | +5.64 | +30.34% | 28 | 1,232 | 14.33% |
| SPY241220P00557000 | 2024-09-06 3:10PM EDT | 557.00 | 24.89 | 25.47 | 26.29 | +4.76 | +23.65% | 31 | 1,665 | 14.21% |
| SPY241220P00558000 | 2024-09-06 2:17PM EDT | 558.00 | 26.11 | 26.01 | 26.85 | +6.11 | +30.55% | 272 | 1,019 | 14.10% |
| SPY241220P00559000 | 2024-09-06 3:30PM EDT | 559.00 | 26.22 | 26.56 | 27.41 | +3.78 | +16.84% | 183 | 676 | 13.99% |
| SPY241220P00560000 | 2024-09-06 3:58PM EDT | 560.00 | 27.07 | 27.42 | 27.99 | +5.25 | +24.06% | 554 | 11,414 | 13.88% |
| SPY241220P00561000 | 2024-09-06 1:46PM EDT | 561.00 | 27.82 | 27.72 | 28.58 | +5.17 | +22.83% | 44 | 1,230 | 13.77% |
| SPY241220P00562000 | 2024-09-06 3:10PM EDT | 562.00 | 27.49 | 28.31 | 29.18 | +4.34 | +18.75% | 6 | 709 | 13.67% |
| SPY241220P00563000 | 2024-09-06 2:21PM EDT | 563.00 | 29.06 | 28.92 | 29.80 | +5.48 | +23.24% | 3 | 1,167 | 13.57% |
| SPY241220P00564000 | 2024-09-05 12:29PM EDT | 564.00 | 23.99 | 29.54 | 30.43 | 0.00 | - | 1 | 1,443 | 13.47% |
| SPY241220P00565000 | 2024-09-06 3:56PM EDT | 565.00 | 30.59 | 30.18 | 31.08 | +7.45 | +32.20% | 291 | 1,674 | 13.38% |
| SPY241220P00566000 | 2024-09-06 1:15PM EDT | 566.00 | 29.93 | 30.83 | 31.74 | +7.63 | +34.22% | 3 | 634 | 13.28% |
| SPY241220P00567000 | 2024-09-06 10:43AM EDT | 567.00 | 29.59 | 31.50 | 32.41 | +4.96 | +20.14% | 3 | 918 | 13.19% |
| SPY241220P00568000 | 2024-09-04 10:33AM EDT | 568.00 | 23.28 | 32.18 | 33.10 | 0.00 | - | 50 | 352 | 13.11% |
| SPY241220P00569000 | 2024-09-06 11:49AM EDT | 569.00 | 33.00 | 32.87 | 33.81 | +11.30 | +52.07% | 2 | 642 | 13.03% |
| SPY241220P00570000 | 2024-09-06 3:50PM EDT | 570.00 | 33.69 | 33.58 | 34.52 | +6.69 | +24.78% | 148 | 2,940 | 12.95% |
| SPY241220P00571000 | 2024-09-06 3:00PM EDT | 571.00 | 34.06 | 34.30 | 35.25 | +15.41 | +82.63% | 110 | 338 | 12.88% |
| SPY241220P00572000 | 2024-09-05 4:04PM EDT | 572.00 | 27.70 | 35.04 | 36.00 | +0.20 | +0.73% | 2 | 137 | 12.82% |
| SPY241220P00573000 | 2024-09-06 10:06AM EDT | 573.00 | 29.93 | 35.79 | 36.76 | +1.79 | +6.36% | 6 | 56 | 12.76% |
| SPY241220P00574000 | 2024-08-28 12:18PM EDT | 574.00 | 22.77 | 36.55 | 37.53 | 0.00 | - | 1 | 42 | 12.70% |
| SPY241220P00575000 | 2024-09-06 3:29PM EDT | 575.00 | 36.63 | 37.33 | 38.31 | +8.58 | +30.59% | 6 | 1,599 | 12.64% |
| SPY241220P00576000 | 2024-09-03 9:32AM EDT | 576.00 | 29.15 | 38.12 | 39.11 | +7.10 | +32.20% | 1 | 89 | 12.60% |
| SPY241220P00577000 | 2024-09-04 9:30AM EDT | 577.00 | 38.09 | 38.93 | 39.92 | +7.59 | +24.89% | 1 | 269 | 12.56% |
| SPY241220P00578000 | 2024-09-05 1:06PM EDT | 578.00 | 33.06 | 39.75 | 40.75 | 0.00 | - | 2 | 132 | 12.54% |
| SPY241220P00579000 | 2024-09-06 2:08PM EDT | 579.00 | 41.03 | 40.58 | 41.58 | +8.82 | +27.38% | 11 | 234 | 12.51% |
| SPY241220P00580000 | 2024-09-06 1:49PM EDT | 580.00 | 42.07 | 41.42 | 42.43 | +6.82 | +19.35% | 10 | 176 | 12.49% |
| SPY241220P00585000 | 2024-09-06 1:16PM EDT | 585.00 | 44.82 | 45.80 | 46.83 | +7.00 | +18.51% | 7 | 53 | 12.53% |
| SPY241220P00590000 | 2024-09-06 9:34AM EDT | 590.00 | 41.22 | 50.41 | 51.46 | +0.97 | +2.41% | 2 | 769 | 12.79% |
| SPY241220P00595000 | 2024-09-06 12:37PM EDT | 595.00 | 54.90 | 55.18 | 56.24 | +9.28 | +20.34% | 37 | 39 | 13.22% |
| SPY241220P00600000 | 2024-09-06 12:19PM EDT | 600.00 | 60.30 | 60.06 | 61.13 | +10.14 | +20.22% | 5 | 195 | 13.82% |
| SPY241220P00605000 | 2024-09-06 1:40PM EDT | 605.00 | 65.24 | 64.99 | 66.07 | +9.21 | +16.44% | 5 | 38 | 14.49% |
| SPY241220P00610000 | 2024-09-06 1:28PM EDT | 610.00 | 68.86 | 69.95 | 71.04 | +21.15 | +44.33% | 1 | 30 | 15.21% |
| SPY241220P00615000 | 2024-08-28 1:58PM EDT | 615.00 | 59.40 | 74.92 | 76.02 | 0.00 | - | 1 | 0 | 15.93% |
| SPY241220P00620000 | 2024-09-05 10:26AM EDT | 620.00 | 66.51 | 79.90 | 81.01 | 0.00 | - | 8 | 10 | 16.66% |
| SPY241220P00625000 | 2024-08-14 3:54PM EDT | 625.00 | 80.81 | 84.89 | 86.00 | 0.00 | - | 1 | 0 | 17.38% |
| SPY241220P00630000 | 2024-02-12 3:16PM EDT | 630.00 | 128.75 | 114.15 | 115.55 | 0.00 | - | 2 | 0 | 48.52% |
| SPY241220P00635000 | 2024-03-08 12:35PM EDT | 635.00 | 120.65 | 116.10 | 117.33 | 0.00 | - | 15 | 0 | 46.49% |
| SPY241220P00640000 | 2024-09-03 10:26AM EDT | 640.00 | 82.60 | 99.84 | 100.98 | 0.00 | - | 1 | 0 | 19.47% |
| SPY241220P00645000 | 2024-02-06 10:35AM EDT | 645.00 | 151.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00650000 | 2024-08-21 12:44PM EDT | 650.00 | 90.11 | 109.82 | 110.96 | 0.00 | - | 1 | 0 | 20.78% |
| SPY241220P00655000 | 2023-11-21 4:07PM EDT | 655.00 | 201.02 | 180.75 | 183.53 | 0.00 | - | 1 | 0 | 91.85% |
| SPY241220P00660000 | 2024-08-22 3:51PM EDT | 660.00 | 104.39 | 119.79 | 120.95 | 0.00 | - | 2 | 0 | 22.08% |
| SPY241220P00665000 | 2024-08-22 3:51PM EDT | 665.00 | 109.41 | 124.77 | 125.95 | 0.00 | - | 1 | 0 | 22.74% |
| SPY241220P00670000 | 2023-02-03 2:46PM EDT | 670.00 | 258.08 | 263.50 | 268.50 | 0.00 | - | 2 | 0 | 155.02% |
| SPY241220P00675000 | 2022-02-15 11:34AM EDT | 675.00 | 229.10 | 238.00 | 243.00 | 0.00 | - | - | 5 | 129.60% |
| SPY241220P00680000 | 2022-04-05 3:39PM EDT | 680.00 | 229.51 | 263.50 | 268.50 | 0.00 | - | 2 | 5 | 148.46% |
| SPY241220P00690000 | 2022-06-24 3:33PM EDT | 690.00 | 302.00 | 292.72 | 297.50 | 0.00 | - | 20 | 0 | 167.26% |
| SPY241220P00695000 | 2024-02-05 1:59PM EDT | 695.00 | 201.65 | 183.48 | 185.09 | 0.00 | - | 1 | 0 | 65.51% |
| SPY241220P00700000 | 2024-04-19 10:21AM EDT | 700.00 | 201.59 | 169.97 | 171.41 | 0.00 | - | 1 | 0 | 46.45% |
| SPY241220P00705000 | 2023-10-10 11:16AM EDT | 705.00 | 268.70 | 266.25 | 270.00 | 0.00 | - | 1 | 0 | 133.83% |
| SPY241220P00710000 | 2024-09-05 12:57PM EDT | 710.00 | 160.61 | 169.64 | 170.90 | 0.00 | - | 6 | 1 | 28.05% |
| SPY241220P00715000 | 2024-02-02 5:14PM EDT | 715.00 | 220.73 | 201.73 | 203.24 | 0.00 | - | 1 | 0 | 67.29% |
| SPY241220P00720000 | 2024-08-29 12:48PM EDT | 720.00 | 156.38 | 179.61 | 180.89 | 0.00 | - | 12 | 2 | 29.16% |
| SPY241220P00725000 | 2024-08-26 3:51PM EDT | 725.00 | 164.78 | 184.59 | 185.88 | 0.00 | - | 2 | 0 | 29.68% |
| SPY241220P00745000 | 2024-06-21 3:43PM EDT | 745.00 | 200.54 | 196.17 | 196.96 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00750000 | 2024-06-21 3:43PM EDT | 750.00 | 205.58 | 201.17 | 201.95 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00760000 | 2024-08-21 12:49PM EDT | 760.00 | 200.10 | 219.48 | 220.85 | 0.00 | - | - | 0 | 33.31% |
| SPY241220P00770000 | 2024-07-11 3:52PM EDT | 770.00 | 212.74 | 236.23 | 238.17 | 0.00 | - | - | 0 | 50.16% |
