Marchés français ouverture 1 h 34 min
Dow Jones
41 622,08 +228,30 (+0,55 %) Nasdaq
17 592,13 -91,85 (-0,52 %) Nikkei 225
36 004,48 -577,28 (-1,58 %) EUR/USD
1,1128 -0,0006 (-0,06 %) HANG SENG
17 677,19 +255,07 (+1,46 %) Bitcoin EUR
52 424,04 -263,77 (-0,50 %)
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’achatpour31 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241231C00350000 | 2024-08-21 2:48PM EDT | 350.00 | 216.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241231C00355000 | 2024-08-05 2:43PM EDT | 355.00 | 171.26 | 199.67 | 201.15 | 0.00 | - | 4 | 57 | 0.00% |
| SPY241231C00360000 | 2024-07-12 11:26AM EDT | 360.00 | 209.59 | 178.55 | 180.60 | 0.00 | - | 10 | 212 | 0.00% |
| SPY241231C00365000 | 2024-06-18 12:38PM EDT | 365.00 | 191.23 | 195.39 | 197.05 | 0.00 | - | 2 | 4 | 0.00% |
| SPY241231C00370000 | 2024-08-12 10:31AM EDT | 370.00 | 171.02 | 174.49 | 175.93 | 0.00 | - | 2 | 31 | 0.00% |
| SPY241231C00375000 | 2024-08-13 2:45PM EDT | 375.00 | 173.08 | 187.00 | 188.87 | 0.00 | - | 2 | 14 | 39.27% |
| SPY241231C00380000 | 2024-08-12 10:30AM EDT | 380.00 | 161.35 | 164.98 | 166.25 | 0.00 | - | 2 | 9 | 0.00% |
| SPY241231C00385000 | 2024-08-23 12:52PM EDT | 385.00 | 180.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00390000 | 2024-05-10 2:23PM EDT | 390.00 | 142.52 | 153.13 | 154.61 | 0.00 | - | 2 | 35 | 0.00% |
| SPY241231C00395000 | 2024-08-05 3:36PM EDT | 395.00 | 133.83 | 160.96 | 162.27 | 0.00 | - | 2 | 23 | 0.00% |
| SPY241231C00400000 | 2024-09-09 10:44AM EDT | 400.00 | 149.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00405000 | 2024-08-23 11:30AM EDT | 405.00 | 163.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241231C00410000 | 2024-08-02 11:53AM EDT | 410.00 | 132.26 | 158.71 | 160.17 | 0.00 | - | 2 | 15 | 49.48% |
| SPY241231C00415000 | 2024-06-10 3:42PM EDT | 415.00 | 131.88 | 155.41 | 157.60 | 0.00 | - | 15 | 64 | 50.55% |
| SPY241231C00420000 | 2024-09-06 9:59AM EDT | 420.00 | 134.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241231C00425000 | 2024-08-05 2:19PM EDT | 425.00 | 108.06 | 132.17 | 133.39 | 0.00 | - | 4 | 21 | 0.00% |
| SPY241231C00428000 | 2024-04-22 12:58PM EDT | 428.00 | 89.68 | 114.71 | 116.21 | 0.00 | - | 1 | 1 | 0.00% |
| SPY241231C00429000 | 2024-03-28 1:09PM EDT | 429.00 | 112.99 | 95.79 | 96.88 | 0.00 | - | 31 | 19 | 0.00% |
| SPY241231C00430000 | 2024-09-13 1:44PM EDT | 430.00 | 137.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00431000 | 2024-08-06 11:12AM EDT | 431.00 | 106.56 | 125.16 | 127.33 | 0.00 | - | 2 | 3 | 0.00% |
| SPY241231C00432000 | 2024-08-13 10:47AM EDT | 432.00 | 115.55 | 131.64 | 133.33 | 0.00 | - | 2 | 7 | 32.54% |
| SPY241231C00433000 | 2024-08-23 1:36PM EDT | 433.00 | 135.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00434000 | 2024-08-13 2:46PM EDT | 434.00 | 116.56 | 129.72 | 131.40 | 0.00 | - | 2 | 6 | 32.29% |
| SPY241231C00435000 | 2024-07-26 3:31PM EDT | 435.00 | 119.28 | 134.49 | 135.59 | 0.00 | - | 1 | 39 | 43.16% |
| SPY241231C00436000 | 2024-04-29 2:49PM EDT | 436.00 | 91.05 | 103.13 | 104.40 | 0.00 | - | 2 | 7 | 0.00% |
| SPY241231C00437000 | 2024-08-05 2:07PM EDT | 437.00 | 96.89 | 120.77 | 121.94 | 0.00 | - | 49 | 54 | 0.00% |
| SPY241231C00438000 | 2024-08-05 1:15PM EDT | 438.00 | 96.77 | 119.82 | 120.99 | 0.00 | - | 23 | 25 | 0.00% |
| SPY241231C00439000 | 2024-08-05 12:09PM EDT | 439.00 | 96.93 | 118.87 | 120.04 | 0.00 | - | 1 | 6 | 0.00% |
| SPY241231C00440000 | 2024-09-16 11:35AM EDT | 440.00 | 127.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00441000 | 2024-04-29 2:49PM EDT | 441.00 | 86.69 | 98.56 | 99.80 | 0.00 | - | - | 1 | 0.00% |
| SPY241231C00442000 | 2024-09-11 3:41PM EDT | 442.00 | 117.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241231C00443000 | 2024-04-30 10:57AM EDT | 443.00 | 84.13 | 95.30 | 96.50 | 0.00 | - | 2 | 6 | 0.00% |
| SPY241231C00444000 | 2024-06-17 2:18PM EDT | 444.00 | 116.21 | 123.89 | 125.47 | 0.00 | - | 1 | 2 | 38.70% |
| SPY241231C00445000 | 2024-08-06 11:30AM EDT | 445.00 | 92.39 | 111.83 | 113.96 | 0.00 | - | 2 | 5 | 0.00% |
| SPY241231C00446000 | 2024-08-13 10:47AM EDT | 446.00 | 102.52 | 118.20 | 119.84 | 0.00 | - | 1 | 3 | 30.70% |
| SPY241231C00447000 | 2024-09-11 9:38AM EDT | 447.00 | 106.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00448000 | 2024-04-29 2:46PM EDT | 448.00 | 80.59 | 92.21 | 93.41 | 0.00 | - | 2 | 2 | 0.00% |
| SPY241231C00449000 | 2024-04-29 2:46PM EDT | 449.00 | 79.73 | 91.31 | 92.50 | 0.00 | - | 2 | 1 | 0.00% |
| SPY241231C00450000 | 2024-09-13 3:49PM EDT | 450.00 | 118.52 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPY241231C00451000 | 2024-08-27 3:14PM EDT | 451.00 | 118.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00452000 | 2024-04-29 2:46PM EDT | 452.00 | 77.17 | 88.61 | 89.78 | 0.00 | - | - | 1 | 0.00% |
| SPY241231C00453000 | 2024-05-28 10:00AM EDT | 453.00 | 91.71 | 106.75 | 108.20 | 0.00 | - | 1 | 5 | 0.00% |
| SPY241231C00454000 | 2024-08-21 10:36AM EDT | 454.00 | 115.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00455000 | 2024-09-06 10:51AM EDT | 455.00 | 96.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00456000 | 2024-09-11 9:33AM EDT | 456.00 | 99.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00457000 | 2024-09-11 9:34AM EDT | 457.00 | 98.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00458000 | 2024-09-11 9:34AM EDT | 458.00 | 97.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00459000 | 2024-08-01 2:18PM EDT | 459.00 | 94.19 | 111.56 | 112.86 | 0.00 | - | 1 | 14 | 38.45% |
| SPY241231C00460000 | 2024-09-11 10:20AM EDT | 460.00 | 90.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00461000 | 2024-09-03 10:23AM EDT | 461.00 | 104.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00462000 | 2024-09-11 9:36AM EDT | 462.00 | 92.94 | 0.00 | 0.00 | 0.00 | - | 657 | 0 | 0.00% |
| SPY241231C00463000 | 2024-08-16 11:15AM EDT | 463.00 | 99.30 | 105.13 | 106.81 | 0.00 | - | 1 | 210 | 34.18% |
| SPY241231C00464000 | 2024-08-15 3:37PM EDT | 464.00 | 99.33 | 104.18 | 105.86 | 0.00 | - | 1 | 13 | 33.99% |
| SPY241231C00465000 | 2024-09-03 1:12PM EDT | 465.00 | 99.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241231C00466000 | 2024-09-03 11:42AM EDT | 466.00 | 99.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00467000 | 2024-08-13 2:16PM EDT | 467.00 | 85.66 | 98.24 | 99.83 | 0.00 | - | 7 | 205 | 27.93% |
| SPY241231C00468000 | 2024-08-16 10:07AM EDT | 468.00 | 95.13 | 100.39 | 102.05 | 0.00 | - | 2 | 189 | 33.22% |
| SPY241231C00469000 | 2024-08-05 3:53PM EDT | 469.00 | 69.19 | 90.83 | 91.91 | 0.00 | - | 123 | 125 | 0.00% |
| SPY241231C00470000 | 2024-09-06 11:13AM EDT | 470.00 | 82.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00471000 | 2024-08-07 11:27AM EDT | 471.00 | 73.46 | 79.64 | 80.30 | 0.00 | - | 198 | 295 | 0.00% |
| SPY241231C00472000 | 2024-08-05 2:15PM EDT | 472.00 | 66.95 | 88.07 | 89.14 | 0.00 | - | 2 | 22 | 0.00% |
| SPY241231C00473000 | 2024-09-06 11:39AM EDT | 473.00 | 79.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241231C00474000 | 2024-08-05 1:38PM EDT | 474.00 | 66.24 | 86.25 | 87.31 | 0.00 | - | 2 | 52 | 0.00% |
| SPY241231C00475000 | 2024-09-13 1:34PM EDT | 475.00 | 95.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00476000 | 2024-09-03 3:53PM EDT | 476.00 | 85.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00477000 | 2024-09-06 9:46AM EDT | 477.00 | 82.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00478000 | 2024-08-06 12:33PM EDT | 478.00 | 66.13 | 81.20 | 83.10 | 0.00 | - | 2 | 6 | 0.00% |
| SPY241231C00479000 | 2024-09-13 1:10PM EDT | 479.00 | 91.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00480000 | 2024-09-13 1:10PM EDT | 480.00 | 90.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00481000 | 2024-08-05 1:39PM EDT | 481.00 | 60.59 | 79.89 | 80.92 | 0.00 | - | 2 | 7 | 0.00% |
| SPY241231C00482000 | 2024-08-30 12:51PM EDT | 482.00 | 86.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241231C00483000 | 2024-08-06 12:03PM EDT | 483.00 | 62.51 | 76.66 | 78.50 | 0.00 | - | 40 | 66 | 0.00% |
| SPY241231C00484000 | 2024-09-16 11:32AM EDT | 484.00 | 85.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00485000 | 2024-09-13 1:02PM EDT | 485.00 | 85.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00486000 | 2024-08-22 10:35AM EDT | 486.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00487000 | 2024-09-16 3:21PM EDT | 487.00 | 83.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00488000 | 2024-09-16 12:33PM EDT | 488.00 | 81.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00489000 | 2024-09-16 12:32PM EDT | 489.00 | 81.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00490000 | 2024-09-16 3:21PM EDT | 490.00 | 80.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00491000 | 2024-08-05 2:52PM EDT | 491.00 | 51.55 | 70.94 | 71.92 | 0.00 | - | 2 | 288 | 10.30% |
| SPY241231C00492000 | 2024-09-16 12:33PM EDT | 492.00 | 78.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00493000 | 2024-09-16 12:33PM EDT | 493.00 | 77.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00494000 | 2024-08-28 11:18AM EDT | 494.00 | 75.16 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| SPY241231C00495000 | 2024-09-16 2:44PM EDT | 495.00 | 76.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00496000 | 2024-09-16 3:21PM EDT | 496.00 | 75.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241231C00497000 | 2024-09-16 12:32PM EDT | 497.00 | 73.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00498000 | 2024-09-16 12:33PM EDT | 498.00 | 72.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00499000 | 2024-09-16 2:44PM EDT | 499.00 | 72.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00500000 | 2024-09-16 12:53PM EDT | 500.00 | 71.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241231C00501000 | 2024-09-16 2:44PM EDT | 501.00 | 70.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00502000 | 2024-09-16 12:32PM EDT | 502.00 | 68.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00503000 | 2024-09-16 11:34AM EDT | 503.00 | 68.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00504000 | 2024-09-16 11:34AM EDT | 504.00 | 67.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00505000 | 2024-09-16 12:32PM EDT | 505.00 | 66.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241231C00506000 | 2024-09-16 11:34AM EDT | 506.00 | 65.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00507000 | 2024-09-16 11:34AM EDT | 507.00 | 64.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00508000 | 2024-09-16 11:34AM EDT | 508.00 | 63.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00509000 | 2024-09-16 2:36PM EDT | 509.00 | 64.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241231C00510000 | 2024-09-16 12:32PM EDT | 510.00 | 61.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY241231C00511000 | 2024-09-16 11:34AM EDT | 511.00 | 61.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00512000 | 2024-09-16 11:34AM EDT | 512.00 | 60.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00513000 | 2024-09-16 2:44PM EDT | 513.00 | 60.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00514000 | 2024-09-16 12:32PM EDT | 514.00 | 58.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00515000 | 2024-09-16 3:21PM EDT | 515.00 | 58.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00516000 | 2024-09-16 2:44PM EDT | 516.00 | 57.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00517000 | 2024-09-16 2:44PM EDT | 517.00 | 56.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00518000 | 2024-09-16 2:44PM EDT | 518.00 | 55.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241231C00519000 | 2024-09-16 12:33PM EDT | 519.00 | 54.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241231C00520000 | 2024-09-16 10:49AM EDT | 520.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00521000 | 2024-09-16 11:43AM EDT | 521.00 | 52.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00522000 | 2024-09-16 12:31PM EDT | 522.00 | 51.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00525000 | 2024-09-16 2:44PM EDT | 525.00 | 49.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241231C00530000 | 2024-09-16 11:08AM EDT | 530.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY241231C00535000 | 2024-09-13 10:44AM EDT | 535.00 | 41.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00540000 | 2024-09-16 3:50PM EDT | 540.00 | 38.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY241231C00545000 | 2024-09-16 9:32AM EDT | 545.00 | 33.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241231C00550000 | 2024-09-16 3:51PM EDT | 550.00 | 30.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY241231C00555000 | 2024-09-16 3:08PM EDT | 555.00 | 26.36 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| SPY241231C00560000 | 2024-09-16 3:45PM EDT | 560.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY241231C00565000 | 2024-09-16 4:09PM EDT | 565.00 | 19.67 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.20% |
| SPY241231C00570000 | 2024-09-16 3:55PM EDT | 570.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 0.78% |
| SPY241231C00575000 | 2024-09-16 3:40PM EDT | 575.00 | 13.83 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 0.78% |
| SPY241231C00580000 | 2024-09-16 3:53PM EDT | 580.00 | 11.43 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| SPY241231C00585000 | 2024-09-16 4:06PM EDT | 585.00 | 9.09 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| SPY241231C00590000 | 2024-09-16 3:45PM EDT | 590.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| SPY241231C00595000 | 2024-09-16 3:06PM EDT | 595.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| SPY241231C00600000 | 2024-09-16 4:10PM EDT | 600.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| SPY241231C00605000 | 2024-09-16 4:04PM EDT | 605.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| SPY241231C00610000 | 2024-09-16 9:52AM EDT | 610.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY241231C00615000 | 2024-09-16 10:34AM EDT | 615.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY241231C00620000 | 2024-09-16 2:34PM EDT | 620.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| SPY241231C00625000 | 2024-09-16 3:39PM EDT | 625.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| SPY241231C00630000 | 2024-09-16 3:40PM EDT | 630.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 3.13% |
| SPY241231C00635000 | 2024-09-16 9:48AM EDT | 635.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| SPY241231C00640000 | 2024-09-16 3:58PM EDT | 640.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY241231C00645000 | 2024-09-16 4:12PM EDT | 645.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| SPY241231C00650000 | 2024-09-16 3:39PM EDT | 650.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 6.25% |
| SPY241231C00655000 | 2024-09-16 4:06PM EDT | 655.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY241231C00660000 | 2024-09-16 3:12PM EDT | 660.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| SPY241231C00665000 | 2024-09-16 1:36PM EDT | 665.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| SPY241231C00670000 | 2024-09-16 11:18AM EDT | 670.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY241231C00675000 | 2024-09-16 11:17AM EDT | 675.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPY241231C00680000 | 2024-09-16 10:17AM EDT | 680.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
Options de ventepour31 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241231P00350000 | 2024-09-16 1:32PM EDT | 350.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY241231P00355000 | 2024-09-13 2:45PM EDT | 355.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241231P00360000 | 2024-09-13 2:49PM EDT | 360.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY241231P00365000 | 2024-09-13 2:39PM EDT | 365.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| SPY241231P00370000 | 2024-09-16 12:14PM EDT | 370.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| SPY241231P00375000 | 2024-09-13 1:24PM EDT | 375.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241231P00380000 | 2024-09-13 3:43PM EDT | 380.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY241231P00385000 | 2024-09-06 3:11PM EDT | 385.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY241231P00390000 | 2024-09-16 11:36AM EDT | 390.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPY241231P00395000 | 2024-09-13 11:08AM EDT | 395.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY241231P00400000 | 2024-09-16 3:47PM EDT | 400.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| SPY241231P00405000 | 2024-09-13 11:08AM EDT | 405.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SPY241231P00410000 | 2024-09-16 10:30AM EDT | 410.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY241231P00415000 | 2024-09-13 10:27AM EDT | 415.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SPY241231P00420000 | 2024-09-13 2:42PM EDT | 420.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SPY241231P00425000 | 2024-09-16 10:04AM EDT | 425.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SPY241231P00428000 | 2024-09-16 3:56PM EDT | 428.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPY241231P00429000 | 2024-09-06 2:57PM EDT | 429.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY241231P00430000 | 2024-09-16 11:14AM EDT | 430.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY241231P00431000 | 2024-09-13 3:46PM EDT | 431.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY241231P00432000 | 2024-09-13 11:03AM EDT | 432.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY241231P00433000 | 2024-09-12 1:51PM EDT | 433.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY241231P00434000 | 2024-09-12 12:19PM EDT | 434.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| SPY241231P00435000 | 2024-09-13 11:41AM EDT | 435.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY241231P00436000 | 2024-09-16 11:59AM EDT | 436.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241231P00437000 | 2024-08-26 11:02AM EDT | 437.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY241231P00438000 | 2024-09-13 2:36PM EDT | 438.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241231P00439000 | 2024-08-29 3:25PM EDT | 439.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY241231P00440000 | 2024-09-16 1:48PM EDT | 440.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY241231P00441000 | 2024-09-13 1:56PM EDT | 441.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241231P00442000 | 2024-09-11 2:54PM EDT | 442.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY241231P00443000 | 2024-08-30 10:58AM EDT | 443.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241231P00444000 | 2024-09-09 1:02PM EDT | 444.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241231P00445000 | 2024-09-16 9:36AM EDT | 445.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241231P00446000 | 2024-09-06 3:46PM EDT | 446.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241231P00447000 | 2024-09-10 10:34AM EDT | 447.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY241231P00448000 | 2024-08-26 1:51PM EDT | 448.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1,570 | 0 | 6.25% |
| SPY241231P00449000 | 2024-08-07 12:48PM EDT | 449.00 | 6.68 | 4.05 | 4.10 | 0.00 | - | 1 | 19 | 32.54% |
| SPY241231P00450000 | 2024-09-16 2:24PM EDT | 450.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| SPY241231P00451000 | 2024-09-13 12:46PM EDT | 451.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241231P00452000 | 2024-09-13 10:27AM EDT | 452.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241231P00453000 | 2024-09-12 3:17PM EDT | 453.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY241231P00454000 | 2024-09-13 11:03AM EDT | 454.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241231P00455000 | 2024-09-16 11:37AM EDT | 455.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPY241231P00456000 | 2024-09-13 10:51AM EDT | 456.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241231P00457000 | 2024-09-13 2:50PM EDT | 457.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241231P00458000 | 2024-09-11 12:37PM EDT | 458.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241231P00459000 | 2024-09-04 4:11PM EDT | 459.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241231P00460000 | 2024-09-16 1:21PM EDT | 460.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY241231P00461000 | 2024-05-31 4:02PM EDT | 461.00 | 4.87 | 3.49 | 3.53 | 0.00 | - | 2 | 27 | 28.44% |
| SPY241231P00462000 | 2024-09-16 10:24AM EDT | 462.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241231P00463000 | 2024-09-09 9:52AM EDT | 463.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241231P00464000 | 2024-09-05 3:58PM EDT | 464.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241231P00465000 | 2024-09-12 1:42PM EDT | 465.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241231P00466000 | 2024-09-12 9:45AM EDT | 466.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY241231P00467000 | 2024-09-11 12:34PM EDT | 467.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241231P00468000 | 2024-09-11 1:44PM EDT | 468.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241231P00469000 | 2024-09-12 10:42AM EDT | 469.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241231P00470000 | 2024-09-16 3:58PM EDT | 470.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY241231P00471000 | 2024-09-03 3:59PM EDT | 471.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241231P00472000 | 2024-09-10 12:43PM EDT | 472.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY241231P00473000 | 2024-09-10 9:56AM EDT | 473.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY241231P00474000 | 2024-09-13 1:51PM EDT | 474.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| SPY241231P00475000 | 2024-09-13 2:24PM EDT | 475.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY241231P00476000 | 2024-09-13 10:55AM EDT | 476.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY241231P00477000 | 2024-09-13 10:55AM EDT | 477.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY241231P00478000 | 2024-09-13 3:48PM EDT | 478.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY241231P00479000 | 2024-09-13 2:35PM EDT | 479.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY241231P00480000 | 2024-09-16 2:24PM EDT | 480.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| SPY241231P00481000 | 2024-09-11 10:31AM EDT | 481.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241231P00482000 | 2024-09-16 10:58AM EDT | 482.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241231P00483000 | 2024-08-28 9:59AM EDT | 483.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241231P00484000 | 2024-09-12 2:00PM EDT | 484.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY241231P00485000 | 2024-09-13 1:41PM EDT | 485.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241231P00486000 | 2024-09-16 2:36PM EDT | 486.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| SPY241231P00487000 | 2024-09-16 12:14PM EDT | 487.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 6.25% |
| SPY241231P00488000 | 2024-09-16 10:58AM EDT | 488.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SPY241231P00489000 | 2024-09-16 10:43AM EDT | 489.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241231P00490000 | 2024-09-16 11:45AM EDT | 490.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 605 | 0 | 6.25% |
| SPY241231P00491000 | 2024-09-13 2:35PM EDT | 491.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY241231P00492000 | 2024-09-13 2:35PM EDT | 492.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY241231P00493000 | 2024-09-16 2:48PM EDT | 493.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY241231P00494000 | 2024-09-12 10:15AM EDT | 494.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241231P00495000 | 2024-09-16 11:39AM EDT | 495.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241231P00496000 | 2024-09-13 11:35AM EDT | 496.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241231P00497000 | 2024-09-11 3:58PM EDT | 497.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241231P00498000 | 2024-09-16 3:53PM EDT | 498.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY241231P00499000 | 2024-09-13 10:06AM EDT | 499.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241231P00500000 | 2024-09-16 4:08PM EDT | 500.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
| SPY241231P00501000 | 2024-09-13 12:09PM EDT | 501.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY241231P00502000 | 2024-09-16 3:28PM EDT | 502.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 3.13% |
| SPY241231P00503000 | 2024-09-16 3:59PM EDT | 503.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| SPY241231P00504000 | 2024-09-16 3:58PM EDT | 504.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SPY241231P00505000 | 2024-09-16 11:47AM EDT | 505.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241231P00506000 | 2024-09-16 9:52AM EDT | 506.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY241231P00507000 | 2024-09-12 9:30AM EDT | 507.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241231P00508000 | 2024-09-16 3:55PM EDT | 508.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241231P00509000 | 2024-09-11 10:38AM EDT | 509.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241231P00510000 | 2024-09-16 3:58PM EDT | 510.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| SPY241231P00511000 | 2024-09-13 10:34AM EDT | 511.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241231P00512000 | 2024-09-16 10:04AM EDT | 512.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241231P00513000 | 2024-09-06 3:27PM EDT | 513.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY241231P00514000 | 2024-09-16 1:21PM EDT | 514.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241231P00515000 | 2024-09-16 10:42AM EDT | 515.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241231P00516000 | 2024-09-16 2:34PM EDT | 516.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY241231P00517000 | 2024-09-13 3:57PM EDT | 517.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| SPY241231P00518000 | 2024-09-13 9:33AM EDT | 518.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241231P00519000 | 2024-09-12 10:51AM EDT | 519.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241231P00520000 | 2024-09-16 4:08PM EDT | 520.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| SPY241231P00521000 | 2024-09-16 2:11PM EDT | 521.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 3.13% |
| SPY241231P00522000 | 2024-09-16 4:02PM EDT | 522.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 3.13% |
| SPY241231P00525000 | 2024-09-16 3:46PM EDT | 525.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| SPY241231P00530000 | 2024-09-16 3:19PM EDT | 530.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| SPY241231P00535000 | 2024-09-16 3:59PM EDT | 535.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| SPY241231P00540000 | 2024-09-16 3:58PM EDT | 540.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 1.56% |
| SPY241231P00545000 | 2024-09-16 3:52PM EDT | 545.00 | 11.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| SPY241231P00550000 | 2024-09-16 3:58PM EDT | 550.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| SPY241231P00555000 | 2024-09-16 3:57PM EDT | 555.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| SPY241231P00560000 | 2024-09-16 4:09PM EDT | 560.00 | 15.27 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.20% |
| SPY241231P00565000 | 2024-09-16 3:59PM EDT | 565.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY241231P00570000 | 2024-09-16 2:26PM EDT | 570.00 | 19.28 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SPY241231P00575000 | 2024-09-16 9:53AM EDT | 575.00 | 21.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231P00580000 | 2024-09-16 10:41AM EDT | 580.00 | 25.07 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SPY241231P00585000 | 2024-09-16 9:59AM EDT | 585.00 | 27.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231P00590000 | 2024-09-16 10:01AM EDT | 590.00 | 30.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231P00595000 | 2024-09-16 11:55AM EDT | 595.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231P00600000 | 2024-09-16 10:36AM EDT | 600.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| SPY241231P00605000 | 2024-08-30 11:46AM EDT | 605.00 | 45.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231P00610000 | 2024-08-26 10:53AM EDT | 610.00 | 49.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231P00615000 | 2024-09-13 1:05PM EDT | 615.00 | 53.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231P00620000 | 2024-09-13 3:03PM EDT | 620.00 | 59.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231P00625000 | 2024-09-12 3:43PM EDT | 625.00 | 66.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231P00630000 | 2024-08-05 10:23AM EDT | 630.00 | 114.20 | 79.21 | 80.42 | 0.00 | - | 8 | 0 | 29.48% |
| SPY241231P00640000 | 2024-08-02 2:44PM EDT | 640.00 | 108.50 | 76.26 | 77.46 | 0.00 | - | 6 | 0 | 11.87% |
| SPY241231P00650000 | 2024-09-03 9:51AM EDT | 650.00 | 91.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231P00660000 | 2024-09-13 1:49PM EDT | 660.00 | 98.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241231P00670000 | 2024-04-29 3:50PM EDT | 670.00 | 161.07 | 143.83 | 145.37 | 0.00 | - | 1 | 0 | 60.68% |
| SPY241231P00675000 | 2024-06-28 10:03AM EDT | 675.00 | 124.78 | 129.83 | 131.21 | 0.00 | - | 1 | 0 | 44.52% |
| SPY241231P00680000 | 2024-09-03 9:32AM EDT | 680.00 | 119.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
