La bourse est fermée
Dow Jones
41 528,78 -93,30 (-0,22 %) Nasdaq
17 594,79 +2,67 (+0,02 %) Nikkei 225
36 203,22 -378,54 (-1,03 %) EUR/USD
1,1122 -0,0012 (-0,11 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 739,08 +2 805,56 (+5,40 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:53PM EDT. Marché ouvert.
Options d’achatpour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY261218C00200000 | 2024-09-09 10:21AM EDT | 200.00 | 351.25 | 369.00 | 371.50 | 0.00 | - | 1 | 142 | 50.58% |
| SPY261218C00210000 | 2024-07-25 12:38PM EDT | 210.00 | 348.76 | 357.50 | 362.50 | 0.00 | - | 12 | 13 | 49.70% |
| SPY261218C00220000 | 2024-08-15 9:59AM EDT | 220.00 | 340.50 | 347.16 | 352.00 | 0.00 | - | 1 | 4 | 47.01% |
| SPY261218C00230000 | 2024-09-09 1:44PM EDT | 230.00 | 328.00 | 339.80 | 344.50 | 0.00 | - | 1 | 6 | 47.84% |
| SPY261218C00240000 | 2024-08-09 3:04PM EDT | 240.00 | 306.00 | 308.00 | 312.88 | 0.00 | - | 1 | 7 | 0.00% |
| SPY261218C00245000 | 2024-06-04 12:00PM EDT | 245.00 | 298.50 | 321.73 | 326.50 | 0.00 | - | 2 | 2 | 41.70% |
| SPY261218C00250000 | 2024-09-17 12:03PM EDT | 250.00 | 325.95 | 322.59 | 328.00 | +9.95 | +3.15% | 1 | 124 | 47.30% |
| SPY261218C00255000 | 2024-08-02 10:42AM EDT | 255.00 | 288.94 | 319.00 | 323.82 | 0.00 | - | 1 | 7 | 47.06% |
| SPY261218C00260000 | 2024-09-12 1:41PM EDT | 260.00 | 310.75 | 313.62 | 318.35 | 0.00 | - | 1 | 6 | 45.69% |
| SPY261218C00265000 | 2024-09-04 12:38PM EDT | 265.00 | 304.00 | 309.00 | 313.50 | 0.00 | - | 1 | 60 | 44.88% |
| SPY261218C00270000 | 2024-08-16 3:24PM EDT | 270.00 | 298.75 | 302.40 | 307.00 | 0.00 | - | 2 | 6 | 42.67% |
| SPY261218C00275000 | 2024-09-11 9:30AM EDT | 275.00 | 288.95 | 300.01 | 304.50 | 0.00 | - | 1 | 30 | 43.87% |
| SPY261218C00280000 | 2024-08-07 9:50AM EDT | 280.00 | 268.00 | 277.00 | 282.00 | 0.00 | - | 1 | 7 | 17.97% |
| SPY261218C00285000 | 2024-08-02 12:37PM EDT | 285.00 | 267.00 | 292.50 | 297.50 | 0.00 | - | 1 | 4 | 44.36% |
| SPY261218C00290000 | 2024-07-18 2:52PM EDT | 290.00 | 284.00 | 280.00 | 285.00 | 0.00 | - | 2 | 12 | 37.58% |
| SPY261218C00295000 | 2024-01-23 11:28AM EDT | 295.00 | 214.50 | 235.50 | 240.50 | 0.00 | - | 2 | 3 | 0.00% |
| SPY261218C00300000 | 2024-09-16 3:24PM EDT | 300.00 | 278.21 | 278.22 | 283.82 | 0.00 | - | 2 | 267 | 42.61% |
| SPY261218C00305000 | 2024-09-13 3:00PM EDT | 305.00 | 272.36 | 274.00 | 278.50 | 0.00 | - | 1 | 7 | 41.52% |
| SPY261218C00310000 | 2024-08-19 10:50AM EDT | 310.00 | 266.26 | 269.00 | 274.20 | 0.00 | - | 50 | 83 | 41.14% |
| SPY261218C00315000 | 2024-08-01 12:37PM EDT | 315.00 | 253.00 | 266.50 | 271.50 | 0.00 | - | 5 | 31 | 41.77% |
| SPY261218C00320000 | 2024-09-03 1:38PM EDT | 320.00 | 257.25 | 260.37 | 265.00 | 0.00 | - | 15 | 29 | 39.96% |
| SPY261218C00325000 | 2024-09-13 4:04PM EDT | 325.00 | 255.44 | 256.50 | 261.00 | 0.00 | - | 2 | 26 | 39.76% |
| SPY261218C00330000 | 2024-07-19 2:41PM EDT | 330.00 | 244.15 | 245.50 | 250.50 | 0.00 | - | 1 | 30 | 35.44% |
| SPY261218C00335000 | 2024-08-13 9:54AM EDT | 335.00 | 228.34 | 242.22 | 247.00 | 0.00 | - | 2 | 11 | 35.64% |
| SPY261218C00340000 | 2024-09-17 11:21AM EDT | 340.00 | 247.34 | 243.50 | 248.10 | +11.29 | +4.78% | 1 | 66 | 38.54% |
| SPY261218C00345000 | 2024-08-15 3:06PM EDT | 345.00 | 234.21 | 236.69 | 241.50 | 0.00 | - | 2 | 3 | 36.81% |
| SPY261218C00350000 | 2024-09-03 10:10AM EDT | 350.00 | 237.00 | 234.74 | 239.50 | +5.15 | +2.22% | 10 | 154 | 37.72% |
| SPY261218C00355000 | 2024-06-17 2:06PM EDT | 355.00 | 225.85 | 231.00 | 235.50 | 0.00 | - | 7 | 17 | 37.46% |
| SPY261218C00360000 | 2024-09-09 3:46PM EDT | 360.00 | 211.25 | 225.87 | 230.50 | 0.00 | - | 13 | 14 | 36.66% |
| SPY261218C00365000 | 2024-08-05 12:24PM EDT | 365.00 | 189.39 | 210.50 | 215.50 | 0.00 | - | 1 | 44 | 30.32% |
| SPY261218C00370000 | 2024-09-13 3:58PM EDT | 370.00 | 217.22 | 217.38 | 222.37 | 0.00 | - | 1 | 132 | 36.05% |
| SPY261218C00375000 | 2024-09-13 3:17PM EDT | 375.00 | 211.92 | 213.00 | 217.80 | 0.00 | - | 1 | 13 | 35.49% |
| SPY261218C00380000 | 2024-08-26 9:31AM EDT | 380.00 | 214.34 | 209.00 | 213.50 | 0.00 | - | 2 | 47 | 35.05% |
| SPY261218C00385000 | 2024-09-06 11:19AM EDT | 385.00 | 185.97 | 204.50 | 209.00 | 0.00 | - | 1 | 28 | 34.52% |
| SPY261218C00390000 | 2024-09-04 11:55AM EDT | 390.00 | 194.50 | 201.00 | 205.50 | 0.00 | - | 1 | 134 | 34.47% |
| SPY261218C00395000 | 2024-09-04 12:53PM EDT | 395.00 | 191.00 | 196.77 | 201.43 | 0.00 | - | 3 | 96 | 34.13% |
| SPY261218C00400000 | 2024-09-16 2:10PM EDT | 400.00 | 198.00 | 192.64 | 197.16 | +5.00 | +2.59% | 2 | 261 | 33.69% |
| SPY261218C00405000 | 2024-08-19 10:07AM EDT | 405.00 | 185.00 | 188.00 | 192.36 | 0.00 | - | 1 | 18 | 33.02% |
| SPY261218C00410000 | 2024-09-11 11:38AM EDT | 410.00 | 168.20 | 184.50 | 188.58 | 0.00 | - | 1 | 121 | 32.80% |
| SPY261218C00415000 | 2024-09-13 2:00PM EDT | 415.00 | 180.50 | 179.74 | 184.48 | 0.00 | - | 1 | 22 | 32.43% |
| SPY261218C00420000 | 2024-09-17 12:20PM EDT | 420.00 | 178.79 | 176.00 | 180.08 | +10.98 | +6.54% | 125 | 145 | 31.92% |
| SPY261218C00425000 | 2024-09-06 12:01PM EDT | 425.00 | 154.05 | 172.32 | 176.68 | 0.00 | - | 11 | 32 | 31.84% |
| SPY261218C00430000 | 2024-08-07 11:24AM EDT | 430.00 | 143.79 | 147.88 | 152.50 | 0.00 | - | 1 | 42 | 22.76% |
| SPY261218C00435000 | 2024-08-28 12:10PM EDT | 435.00 | 162.75 | 164.07 | 168.57 | 0.00 | - | 17 | 23 | 31.09% |
| SPY261218C00440000 | 2024-09-10 1:35PM EDT | 440.00 | 147.60 | 160.00 | 164.35 | 0.00 | - | 1 | 64 | 30.64% |
| SPY261218C00445000 | 2024-09-11 11:58AM EDT | 445.00 | 140.74 | 156.00 | 160.40 | 0.00 | - | 2 | 55 | 30.30% |
| SPY261218C00450000 | 2024-09-17 10:55AM EDT | 450.00 | 155.75 | 152.50 | 156.50 | +3.12 | +2.04% | 13 | 259 | 29.97% |
| SPY261218C00455000 | 2024-09-11 11:57AM EDT | 455.00 | 133.82 | 148.78 | 153.15 | 0.00 | - | 1 | 62 | 29.84% |
| SPY261218C00460000 | 2024-09-11 12:18PM EDT | 460.00 | 131.84 | 144.80 | 149.15 | 0.00 | - | 1 | 55 | 29.45% |
| SPY261218C00465000 | 2024-09-11 12:18PM EDT | 465.00 | 128.16 | 141.00 | 145.14 | 0.00 | - | 1 | 32 | 29.06% |
| SPY261218C00470000 | 2024-09-13 12:18PM EDT | 470.00 | 138.00 | 137.00 | 141.12 | 0.00 | - | 1 | 299 | 28.65% |
| SPY261218C00475000 | 2024-09-16 10:03AM EDT | 475.00 | 139.38 | 132.75 | 137.03 | +5.06 | +3.77% | 5 | 1,426 | 28.22% |
| SPY261218C00480000 | 2024-09-13 12:15PM EDT | 480.00 | 131.03 | 130.00 | 133.74 | 0.00 | - | 2 | 435 | 28.06% |
| SPY261218C00485000 | 2024-09-16 2:57PM EDT | 485.00 | 127.00 | 126.00 | 130.11 | 0.00 | - | 5 | 937 | 27.77% |
| SPY261218C00490000 | 2024-09-17 10:17AM EDT | 490.00 | 126.50 | 122.50 | 126.55 | +5.91 | +4.90% | 2 | 1,085 | 27.50% |
| SPY261218C00495000 | 2024-09-13 1:25PM EDT | 495.00 | 119.33 | 120.00 | 122.98 | 0.00 | - | 3 | 2,196 | 27.21% |
| SPY261218C00500000 | 2024-09-17 12:04PM EDT | 500.00 | 117.98 | 115.00 | 118.94 | +2.58 | +2.24% | 12 | 2,414 | 26.75% |
| SPY261218C00505000 | 2024-09-11 3:46PM EDT | 505.00 | 106.44 | 111.55 | 115.57 | 0.00 | - | 1 | 1,295 | 26.52% |
| SPY261218C00510000 | 2024-09-16 2:31PM EDT | 510.00 | 111.64 | 108.25 | 111.96 | +2.03 | +1.85% | 2 | 1,483 | 26.19% |
| SPY261218C00515000 | 2024-09-13 10:48AM EDT | 515.00 | 108.40 | 104.50 | 108.51 | +2.82 | +2.67% | 1 | 2,709 | 25.91% |
| SPY261218C00520000 | 2024-09-16 2:50PM EDT | 520.00 | 102.50 | 101.18 | 105.08 | 0.00 | - | 321 | 2,585 | 25.62% |
| SPY261218C00525000 | 2024-09-13 12:19PM EDT | 525.00 | 99.33 | 98.00 | 101.39 | 0.00 | - | 1 | 1,217 | 25.24% |
| SPY261218C00530000 | 2024-09-17 11:32AM EDT | 530.00 | 98.17 | 94.50 | 97.98 | +3.17 | +3.34% | 1 | 1,664 | 24.94% |
| SPY261218C00535000 | 2024-09-16 9:44AM EDT | 535.00 | 92.75 | 91.00 | 94.29 | 0.00 | - | 1 | 2,565 | 24.54% |
| SPY261218C00540000 | 2024-09-17 10:57AM EDT | 540.00 | 91.52 | 87.50 | 91.28 | +2.77 | +3.12% | 1 | 3,691 | 24.34% |
| SPY261218C00545000 | 2024-09-13 11:47AM EDT | 545.00 | 85.30 | 84.50 | 88.05 | 0.00 | - | 3 | 2,565 | 24.06% |
| SPY261218C00550000 | 2024-09-17 9:30AM EDT | 550.00 | 84.00 | 81.50 | 84.79 | +2.94 | +3.63% | 1 | 1,685 | 23.76% |
| SPY261218C00555000 | 2024-09-16 10:52AM EDT | 555.00 | 82.24 | 77.45 | 81.17 | +3.99 | +5.10% | 2 | 2,058 | 23.34% |
| SPY261218C00560000 | 2024-09-17 10:21AM EDT | 560.00 | 79.10 | 74.50 | 78.25 | +2.60 | +3.40% | 32 | 1,984 | 23.12% |
| SPY261218C00565000 | 2024-09-17 12:22PM EDT | 565.00 | 74.40 | 74.40 | 75.20 | +2.00 | +2.76% | 19 | 872 | 22.85% |
| SPY261218C00570000 | 2024-09-17 10:53AM EDT | 570.00 | 72.25 | 68.50 | 72.13 | +2.25 | +3.21% | 6 | 1,180 | 22.56% |
| SPY261218C00575000 | 2024-09-11 1:53PM EDT | 575.00 | 69.19 | 66.00 | 69.33 | +9.69 | +16.29% | 2 | 104 | 22.34% |
| SPY261218C00580000 | 2024-09-17 10:12AM EDT | 580.00 | 67.06 | 62.50 | 65.89 | +4.03 | +6.39% | 2 | 1,355 | 21.91% |
| SPY261218C00585000 | 2024-09-17 12:10PM EDT | 585.00 | 62.99 | 59.32 | 63.29 | +13.45 | +27.15% | 1 | 116 | 21.72% |
| SPY261218C00590000 | 2024-09-17 12:18PM EDT | 590.00 | 60.00 | 57.00 | 60.10 | +3.10 | +5.45% | 3 | 287 | 21.34% |
| SPY261218C00595000 | 2024-09-16 10:01AM EDT | 595.00 | 56.00 | 54.27 | 57.83 | 0.00 | - | 5 | 529 | 21.22% |
| SPY261218C00600000 | 2024-09-16 11:38AM EDT | 600.00 | 51.45 | 51.50 | 54.86 | 0.00 | - | 14 | 1,394 | 20.88% |
| SPY261218C00605000 | 2024-09-11 2:53PM EDT | 605.00 | 44.50 | 50.54 | 51.56 | 0.00 | - | 3 | 408 | 20.42% |
| SPY261218C00610000 | 2024-09-13 10:04AM EDT | 610.00 | 46.85 | 47.30 | 48.96 | 0.00 | - | 6 | 285 | 20.15% |
| SPY261218C00615000 | 2024-09-12 3:41PM EDT | 615.00 | 42.91 | 44.75 | 46.62 | 0.00 | - | 13 | 367 | 19.95% |
| SPY261218C00620000 | 2024-09-16 3:40PM EDT | 620.00 | 42.67 | 42.87 | 43.90 | 0.00 | - | 20 | 1,393 | 19.61% |
| SPY261218C00625000 | 2024-09-11 4:06PM EDT | 625.00 | 35.75 | 39.65 | 41.86 | 0.00 | - | 15 | 502 | 19.46% |
| SPY261218C00630000 | 2024-09-16 3:23PM EDT | 630.00 | 38.09 | 37.39 | 39.44 | 0.00 | - | 4 | 232 | 19.18% |
| SPY261218C00635000 | 2024-09-13 4:11PM EDT | 635.00 | 35.11 | 35.86 | 36.87 | 0.00 | - | 3 | 122 | 18.83% |
| SPY261218C00640000 | 2024-09-17 11:13AM EDT | 640.00 | 35.40 | 33.65 | 34.67 | +6.84 | +23.95% | 5 | 396 | 18.58% |
| SPY261218C00645000 | 2024-09-13 3:18PM EDT | 645.00 | 30.96 | 31.71 | 32.71 | 0.00 | - | 17 | 173 | 18.38% |
| SPY261218C00650000 | 2024-09-17 9:31AM EDT | 650.00 | 30.76 | 29.70 | 30.68 | +1.61 | +5.52% | 3 | 1,424 | 18.14% |
| SPY261218C00655000 | 2024-09-10 3:56PM EDT | 655.00 | 21.68 | 27.72 | 28.57 | 0.00 | - | 2 | 170 | 17.86% |
| SPY261218C00660000 | 2024-09-16 3:50PM EDT | 660.00 | 25.44 | 25.75 | 26.73 | 0.00 | - | 4 | 270 | 17.64% |
| SPY261218C00665000 | 2024-09-16 9:56AM EDT | 665.00 | 24.00 | 23.96 | 24.92 | 0.00 | - | 1 | 123 | 17.40% |
| SPY261218C00670000 | 2024-09-13 3:49PM EDT | 670.00 | 23.13 | 22.29 | 23.23 | +1.41 | +6.49% | 1 | 340 | 17.19% |
| SPY261218C00675000 | 2024-09-16 3:46PM EDT | 675.00 | 21.93 | 20.66 | 21.59 | +1.33 | +6.46% | 4 | 572 | 16.97% |
| SPY261218C00680000 | 2024-09-13 12:24PM EDT | 680.00 | 18.70 | 18.67 | 20.34 | 0.00 | - | 10 | 180 | 16.87% |
| SPY261218C00685000 | 2024-09-17 9:30AM EDT | 685.00 | 18.30 | 17.61 | 18.70 | +0.90 | +5.17% | 1 | 258 | 16.61% |
| SPY261218C00690000 | 2024-09-13 11:45AM EDT | 690.00 | 16.25 | 16.35 | 17.25 | 0.00 | - | 2 | 525 | 16.39% |
| SPY261218C00695000 | 2024-09-16 10:37AM EDT | 695.00 | 14.51 | 15.06 | 15.95 | 0.00 | - | 15 | 317 | 16.21% |
| SPY261218C00700000 | 2024-09-17 11:13AM EDT | 700.00 | 14.65 | 13.96 | 14.82 | +1.15 | +8.52% | 70 | 657 | 16.06% |
| SPY261218C00705000 | 2024-09-05 3:59PM EDT | 705.00 | 10.00 | 12.75 | 13.60 | 0.00 | - | 1 | 100 | 15.86% |
| SPY261218C00710000 | 2024-09-16 9:35AM EDT | 710.00 | 12.10 | 11.80 | 12.62 | +0.59 | +5.13% | 10 | 629 | 15.74% |
| SPY261218C00715000 | 2024-09-05 11:23AM EDT | 715.00 | 8.82 | 10.35 | 11.83 | 0.00 | - | 1 | 490 | 15.68% |
| SPY261218C00720000 | 2024-09-13 3:06PM EDT | 720.00 | 9.89 | 9.84 | 10.65 | 0.00 | - | 10 | 48 | 15.42% |
| SPY261218C00725000 | 2024-09-16 12:44PM EDT | 725.00 | 9.00 | 9.01 | 9.80 | 0.00 | - | 3 | 88 | 15.28% |
| SPY261218C00730000 | 2024-09-13 12:38PM EDT | 730.00 | 8.52 | 8.24 | 9.02 | 0.00 | - | 1 | 111 | 15.16% |
| SPY261218C00735000 | 2024-09-10 3:42PM EDT | 735.00 | 5.63 | 7.60 | 8.36 | 0.00 | - | 2 | 23 | 15.08% |
| SPY261218C00740000 | 2024-09-17 9:52AM EDT | 740.00 | 7.59 | 6.93 | 7.68 | +1.14 | +17.67% | 1 | 65 | 14.96% |
| SPY261218C00745000 | 2024-09-09 2:30PM EDT | 745.00 | 4.47 | 5.98 | 7.26 | 0.00 | - | 1 | 14 | 14.98% |
| SPY261218C00750000 | 2024-09-17 11:04AM EDT | 750.00 | 6.15 | 5.77 | 6.46 | +0.27 | +4.59% | 18 | 2,147 | 14.75% |
| SPY261218C00755000 | 2024-09-17 10:19AM EDT | 755.00 | 6.10 | 5.28 | 5.94 | +1.13 | +22.74% | 9 | 54 | 14.66% |
| SPY261218C00760000 | 2024-09-16 12:18PM EDT | 760.00 | 4.89 | 4.86 | 5.49 | 0.00 | - | 6 | 40 | 14.60% |
| SPY261218C00765000 | 2024-09-13 3:55PM EDT | 765.00 | 4.39 | 4.15 | 5.24 | 0.00 | - | 24 | 67 | 14.65% |
| SPY261218C00770000 | 2024-09-12 9:47AM EDT | 770.00 | 3.49 | 3.79 | 4.83 | 0.00 | - | 1 | 36 | 14.59% |
| SPY261218C00775000 | 2024-08-23 3:49PM EDT | 775.00 | 4.20 | 3.74 | 4.30 | 0.00 | - | 21 | 203 | 14.41% |
| SPY261218C00780000 | 2024-09-12 10:02AM EDT | 780.00 | 3.10 | 3.39 | 3.93 | 0.00 | - | 10 | 556 | 14.33% |
| SPY261218C00785000 | 2024-09-16 9:30AM EDT | 785.00 | 3.25 | 3.19 | 3.59 | 0.00 | - | 20 | 330 | 14.25% |
| SPY261218C00790000 | 2024-09-12 2:00PM EDT | 790.00 | 2.62 | 2.92 | 3.32 | 0.00 | - | 1 | 16 | 14.21% |
| SPY261218C00795000 | 2024-09-17 10:56AM EDT | 795.00 | 2.87 | 2.71 | 3.07 | +0.13 | +4.74% | 3 | 22 | 14.18% |
| SPY261218C00800000 | 2024-09-16 2:46PM EDT | 800.00 | 2.48 | 2.50 | 2.87 | 0.00 | - | 5 | 438 | 14.18% |
| SPY261218C00805000 | 2024-09-16 9:54AM EDT | 805.00 | 2.48 | 2.29 | 2.65 | 0.00 | - | 4 | 5 | 14.15% |
| SPY261218C00810000 | 2024-09-16 9:30AM EDT | 810.00 | 2.13 | 2.13 | 2.46 | 0.00 | - | 100 | 234 | 14.13% |
| SPY261218C00815000 | 2024-09-06 10:40AM EDT | 815.00 | 2.34 | 1.68 | 2.53 | +0.94 | +67.14% | 1 | 102 | 14.39% |
| SPY261218C00820000 | 2024-09-12 1:41PM EDT | 820.00 | 1.70 | 1.61 | 2.32 | 0.00 | - | 1 | 120 | 14.34% |
| SPY261218C00825000 | 2024-08-29 11:06AM EDT | 825.00 | 1.83 | 1.50 | 2.00 | 0.00 | - | 1 | 36 | 14.13% |
| SPY261218C00830000 | 2024-09-16 10:31AM EDT | 830.00 | 1.65 | 1.62 | 1.87 | 0.00 | - | 5 | 184 | 14.13% |
| SPY261218C00835000 | 2024-09-17 10:56AM EDT | 835.00 | 1.56 | 1.22 | 1.65 | -0.03 | -1.89% | 1 | 301 | 14.00% |
| SPY261218C00840000 | 2024-09-16 10:36AM EDT | 840.00 | 1.34 | 1.38 | 1.51 | 0.00 | - | 22 | 1,246 | 13.96% |
| SPY261218C00845000 | 2024-09-17 10:50AM EDT | 845.00 | 1.39 | 1.40 | 1.46 | +0.14 | +11.20% | 4 | 69 | 14.05% |
Options de ventepour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY261218P00200000 | 2024-09-17 10:41AM EDT | 200.00 | 1.64 | 1.60 | 1.95 | -0.02 | -1.20% | 100 | 1,956 | 36.18% |
| SPY261218P00210000 | 2024-09-11 10:21AM EDT | 210.00 | 1.98 | 1.45 | 2.30 | 0.00 | - | 7 | 106 | 35.61% |
| SPY261218P00220000 | 2024-08-29 1:26PM EDT | 220.00 | 1.85 | 1.41 | 2.52 | 0.00 | - | 1 | 92 | 34.63% |
| SPY261218P00230000 | 2024-09-12 10:12AM EDT | 230.00 | 2.30 | 2.07 | 2.50 | 0.00 | - | 1 | 21 | 33.08% |
| SPY261218P00240000 | 2024-08-22 12:37PM EDT | 240.00 | 2.46 | 2.43 | 2.63 | 0.00 | - | 2 | 42 | 31.95% |
| SPY261218P00245000 | 2024-09-12 1:29PM EDT | 245.00 | 2.49 | 2.56 | 2.77 | 0.00 | - | 1 | 50 | 31.56% |
| SPY261218P00250000 | 2024-09-17 9:30AM EDT | 250.00 | 2.58 | 2.72 | 2.90 | -0.20 | -7.19% | 1 | 249 | 31.13% |
| SPY261218P00255000 | 2024-08-01 11:04AM EDT | 255.00 | 2.58 | 2.47 | 2.89 | 0.00 | - | 1 | 13 | 30.43% |
| SPY261218P00260000 | 2024-09-12 1:41PM EDT | 260.00 | 3.07 | 3.00 | 3.22 | 0.00 | - | 1 | 10 | 30.40% |
| SPY261218P00265000 | 2024-08-01 9:51AM EDT | 265.00 | 2.65 | 2.74 | 3.18 | 0.00 | - | 2 | 62 | 29.66% |
| SPY261218P00270000 | 2024-08-30 10:12AM EDT | 270.00 | 3.06 | 3.20 | 3.73 | 0.00 | - | 3 | 75 | 29.96% |
| SPY261218P00275000 | 2024-08-07 1:47PM EDT | 275.00 | 4.50 | 3.92 | 4.40 | 0.00 | - | 1 | 115 | 30.34% |
| SPY261218P00280000 | 2024-09-16 10:11AM EDT | 280.00 | 3.65 | 3.54 | 4.10 | 0.00 | - | 1 | 76 | 29.23% |
| SPY261218P00285000 | 2024-09-16 1:25PM EDT | 285.00 | 4.00 | 3.87 | 4.12 | 0.00 | - | 5 | 18 | 28.62% |
| SPY261218P00290000 | 2024-08-23 1:37PM EDT | 290.00 | 4.11 | 4.07 | 4.33 | 0.00 | - | 5 | 140 | 28.28% |
| SPY261218P00295000 | 2024-09-16 10:13AM EDT | 295.00 | 4.24 | 4.13 | 4.73 | 0.00 | - | 1 | 35 | 28.20% |
| SPY261218P00300000 | 2024-09-16 2:31PM EDT | 300.00 | 4.46 | 4.50 | 4.75 | 0.00 | - | 5 | 367 | 27.60% |
| SPY261218P00305000 | 2024-08-22 12:39PM EDT | 305.00 | 4.66 | 4.70 | 4.99 | 0.00 | - | 2 | 31 | 27.28% |
| SPY261218P00310000 | 2024-09-04 12:50PM EDT | 310.00 | 5.20 | 4.79 | 5.45 | 0.00 | - | 1 | 135 | 27.22% |
| SPY261218P00315000 | 2024-09-12 9:38AM EDT | 315.00 | 5.20 | 5.20 | 5.48 | 0.00 | - | 3 | 277 | 26.64% |
| SPY261218P00320000 | 2024-09-12 3:25PM EDT | 320.00 | 5.30 | 5.28 | 5.98 | 0.00 | - | 4 | 238 | 26.58% |
| SPY261218P00325000 | 2024-09-09 3:53PM EDT | 325.00 | 6.00 | 5.54 | 6.26 | 0.00 | - | 4 | 238 | 26.27% |
| SPY261218P00330000 | 2024-09-09 11:50AM EDT | 330.00 | 6.65 | 5.99 | 6.30 | 0.00 | - | 10 | 139 | 25.71% |
| SPY261218P00335000 | 2024-09-12 3:51PM EDT | 335.00 | 6.17 | 6.09 | 6.85 | 0.00 | - | 2 | 173 | 25.65% |
| SPY261218P00340000 | 2024-09-12 9:46AM EDT | 340.00 | 6.59 | 6.38 | 7.17 | 0.00 | - | 1 | 147 | 25.35% |
| SPY261218P00345000 | 2024-08-27 3:14PM EDT | 345.00 | 6.52 | 6.88 | 7.24 | 0.00 | - | 6 | 114 | 24.82% |
| SPY261218P00350000 | 2024-09-16 3:57PM EDT | 350.00 | 7.00 | 7.19 | 7.55 | -0.25 | -3.45% | 2 | 581 | 24.50% |
| SPY261218P00355000 | 2024-08-28 3:49PM EDT | 355.00 | 7.10 | 7.26 | 8.27 | 0.00 | - | 16 | 776 | 24.52% |
| SPY261218P00360000 | 2024-09-17 11:51AM EDT | 360.00 | 7.96 | 7.89 | 8.26 | -0.11 | -1.36% | 1,110 | 1,003 | 23.92% |
| SPY261218P00365000 | 2024-08-23 3:55PM EDT | 365.00 | 7.70 | 8.18 | 8.68 | 0.00 | - | 1 | 466 | 23.67% |
| SPY261218P00370000 | 2024-09-10 3:55PM EDT | 370.00 | 9.11 | 8.56 | 9.08 | 0.00 | - | 37 | 1,564 | 23.39% |
| SPY261218P00375000 | 2024-09-12 9:38AM EDT | 375.00 | 9.20 | 8.98 | 9.51 | 0.00 | - | 3 | 8,190 | 23.12% |
| SPY261218P00380000 | 2024-09-12 3:50PM EDT | 380.00 | 9.50 | 9.38 | 9.91 | 0.00 | - | 25 | 669 | 22.82% |
| SPY261218P00385000 | 2024-09-17 9:30AM EDT | 385.00 | 9.50 | 9.60 | 10.65 | -1.18 | -11.05% | 5 | 1,605 | 22.75% |
| SPY261218P00390000 | 2024-09-11 10:10AM EDT | 390.00 | 11.63 | 10.09 | 11.11 | 0.00 | - | 1 | 1,482 | 22.46% |
| SPY261218P00395000 | 2024-09-13 9:42AM EDT | 395.00 | 10.86 | 10.72 | 11.31 | 0.00 | - | 1 | 663 | 22.01% |
| SPY261218P00400000 | 2024-09-17 12:20PM EDT | 400.00 | 11.55 | 11.46 | 11.82 | +0.08 | +0.70% | 315 | 15,497 | 21.74% |
| SPY261218P00405000 | 2024-08-27 2:03PM EDT | 405.00 | 11.15 | 11.71 | 12.33 | 0.00 | - | 10 | 1,328 | 21.47% |
| SPY261218P00410000 | 2024-09-17 9:53AM EDT | 410.00 | 12.30 | 12.25 | 12.89 | -1.16 | -8.62% | 2 | 15,717 | 21.21% |
| SPY261218P00415000 | 2024-09-16 11:12AM EDT | 415.00 | 13.00 | 12.84 | 13.50 | 0.00 | - | 1 | 4,266 | 20.97% |
| SPY261218P00420000 | 2024-09-17 10:31AM EDT | 420.00 | 13.20 | 13.60 | 14.10 | -0.20 | -1.49% | 23 | 1,101 | 20.72% |
| SPY261218P00425000 | 2024-09-16 4:01PM EDT | 425.00 | 14.35 | 13.80 | 15.06 | 0.00 | - | 54 | 5,586 | 20.64% |
| SPY261218P00430000 | 2024-09-16 4:00PM EDT | 430.00 | 14.57 | 14.31 | 15.66 | 0.00 | - | 41 | 1,583 | 20.35% |
| SPY261218P00435000 | 2024-09-13 12:56PM EDT | 435.00 | 14.69 | 15.30 | 16.04 | -0.96 | -6.13% | 1 | 434 | 19.95% |
| SPY261218P00440000 | 2024-09-17 10:47AM EDT | 440.00 | 15.92 | 15.97 | 16.73 | -1.01 | -5.97% | 1 | 285 | 19.69% |
| SPY261218P00445000 | 2024-09-17 10:47AM EDT | 445.00 | 16.67 | 16.67 | 17.43 | -0.34 | -2.00% | 2 | 748 | 19.43% |
| SPY261218P00450000 | 2024-09-17 11:42AM EDT | 450.00 | 17.99 | 17.50 | 18.28 | -0.11 | -0.61% | 10 | 7,002 | 19.22% |
| SPY261218P00455000 | 2024-09-16 11:15AM EDT | 455.00 | 18.70 | 18.24 | 18.40 | 0.00 | - | 1 | 927 | 18.67% |
| SPY261218P00460000 | 2024-09-11 2:49PM EDT | 460.00 | 20.39 | 18.84 | 20.29 | 0.00 | - | 2 | 1,168 | 18.89% |
| SPY261218P00465000 | 2024-09-11 2:21PM EDT | 465.00 | 22.01 | 19.88 | 20.68 | 0.00 | - | 1 | 959 | 18.44% |
| SPY261218P00470000 | 2024-09-12 11:21AM EDT | 470.00 | 20.74 | 20.79 | 21.61 | -1.29 | -5.86% | 9 | 898 | 18.21% |
| SPY261218P00475000 | 2024-09-16 12:51PM EDT | 475.00 | 22.56 | 21.68 | 22.52 | 0.00 | - | 51 | 1,584 | 17.96% |
| SPY261218P00480000 | 2024-09-12 11:21AM EDT | 480.00 | 24.07 | 22.32 | 23.95 | 0.00 | - | 11 | 1,176 | 17.90% |
| SPY261218P00485000 | 2024-09-13 9:30AM EDT | 485.00 | 24.42 | 23.30 | 24.82 | 0.00 | - | 1 | 1,300 | 17.60% |
| SPY261218P00490000 | 2024-09-13 10:41AM EDT | 490.00 | 25.30 | 24.48 | 25.88 | 0.00 | - | 1 | 880 | 17.36% |
| SPY261218P00495000 | 2024-09-16 10:29AM EDT | 495.00 | 26.50 | 25.76 | 26.64 | 0.00 | - | 1 | 1,573 | 16.99% |
| SPY261218P00500000 | 2024-09-16 1:43PM EDT | 500.00 | 27.57 | 26.87 | 27.78 | 0.00 | - | 2 | 2,793 | 16.76% |
| SPY261218P00505000 | 2024-09-13 10:06AM EDT | 505.00 | 29.00 | 27.94 | 28.86 | 0.00 | - | 26 | 589 | 16.48% |
| SPY261218P00510000 | 2024-09-13 12:08PM EDT | 510.00 | 29.56 | 29.11 | 30.03 | 0.00 | - | 4 | 3,189 | 16.22% |
| SPY261218P00515000 | 2024-09-13 10:29AM EDT | 515.00 | 30.90 | 30.40 | 31.33 | 0.00 | - | 3 | 1,670 | 15.99% |
| SPY261218P00520000 | 2024-09-16 3:22PM EDT | 520.00 | 32.75 | 31.22 | 32.86 | 0.00 | - | 4 | 4,494 | 15.82% |
| SPY261218P00525000 | 2024-09-16 3:50PM EDT | 525.00 | 33.90 | 32.86 | 33.82 | 0.00 | - | 42 | 3,187 | 15.44% |
| SPY261218P00530000 | 2024-09-04 12:48PM EDT | 530.00 | 35.56 | 34.27 | 35.14 | 0.00 | - | 1 | 2,954 | 15.16% |
| SPY261218P00535000 | 2024-09-12 1:44PM EDT | 535.00 | 36.98 | 35.54 | 36.53 | 0.00 | - | 2 | 124 | 14.89% |
| SPY261218P00540000 | 2024-09-17 12:12PM EDT | 540.00 | 36.86 | 36.81 | 37.80 | -0.32 | -0.86% | 687 | 516 | 14.56% |
| SPY261218P00545000 | 2024-09-13 12:54PM EDT | 545.00 | 38.83 | 38.52 | 39.53 | 0.00 | - | 1 | 1,474 | 14.36% |
| SPY261218P00550000 | 2024-09-17 10:22AM EDT | 550.00 | 39.90 | 39.61 | 41.41 | -1.79 | -4.29% | 1 | 935 | 14.18% |
| SPY261218P00555000 | 2024-09-17 11:46AM EDT | 555.00 | 41.35 | 41.53 | 42.57 | -1.45 | -3.39% | 7 | 1,889 | 13.76% |
| SPY261218P00560000 | 2024-09-16 4:00PM EDT | 560.00 | 43.71 | 43.06 | 44.12 | 0.00 | - | 51 | 1,694 | 13.44% |
| SPY261218P00565000 | 2024-09-16 3:14PM EDT | 565.00 | 44.68 | 44.84 | 45.89 | -1.32 | -2.87% | 1 | 530 | 13.16% |
| SPY261218P00570000 | 2024-09-17 11:09AM EDT | 570.00 | 46.77 | 46.43 | 48.36 | -3.88 | -7.66% | 4 | 253 | 13.06% |
| SPY261218P00575000 | 2024-09-11 12:46PM EDT | 575.00 | 55.23 | 48.37 | 49.45 | 0.00 | - | 32 | 317 | 12.53% |
| SPY261218P00580000 | 2024-09-16 3:37PM EDT | 580.00 | 51.43 | 48.57 | 52.06 | 0.00 | - | 4 | 635 | 12.42% |
| SPY261218P00585000 | 2024-09-16 3:38PM EDT | 585.00 | 53.09 | 52.41 | 53.53 | 0.00 | - | 4 | 2,621 | 11.94% |
| SPY261218P00590000 | 2024-09-16 3:40PM EDT | 590.00 | 55.51 | 54.52 | 55.63 | 0.00 | - | 17 | 1,501 | 11.62% |
| SPY261218P00595000 | 2024-09-16 3:39PM EDT | 595.00 | 57.11 | 56.49 | 57.61 | 0.00 | - | 4 | 202 | 11.23% |
| SPY261218P00600000 | 2024-09-16 12:11PM EDT | 600.00 | 60.70 | 57.11 | 60.46 | 0.00 | - | 3 | 745 | 11.07% |
| SPY261218P00605000 | 2024-09-13 12:36PM EDT | 605.00 | 62.67 | 59.50 | 62.84 | 0.00 | - | 1 | 89 | 10.72% |
| SPY261218P00610000 | 2024-09-06 2:50PM EDT | 610.00 | 78.90 | 61.50 | 65.37 | 0.00 | - | 1 | 39 | 10.38% |
| SPY261218P00615000 | 2024-09-16 12:22PM EDT | 615.00 | 68.75 | 64.63 | 68.25 | 0.00 | - | 10 | 25 | 10.11% |
| SPY261218P00620000 | 2024-09-17 11:25AM EDT | 620.00 | 67.58 | 67.00 | 70.81 | -2.42 | -3.46% | 4 | 46 | 9.68% |
| SPY261218P00625000 | 2024-09-12 2:51PM EDT | 625.00 | 75.29 | 69.87 | 73.55 | 0.00 | - | 2 | 57 | 9.24% |
| SPY261218P00630000 | 2024-09-13 12:54PM EDT | 630.00 | 75.43 | 72.73 | 76.51 | 0.00 | - | 1 | 22 | 8.81% |
| SPY261218P00635000 | 2024-09-12 2:51PM EDT | 635.00 | 82.29 | 76.14 | 79.90 | 0.00 | - | 1 | 1 | 8.48% |
| SPY261218P00640000 | 2024-09-13 11:36AM EDT | 640.00 | 82.00 | 79.33 | 83.16 | 0.00 | - | 12 | 23 | 7.99% |
| SPY261218P00645000 | 2024-09-17 9:41AM EDT | 645.00 | 84.85 | 83.20 | 87.21 | -1.02 | -1.19% | 22 | 30 | 7.80% |
| SPY261218P00650000 | 2024-09-17 9:41AM EDT | 650.00 | 88.15 | 87.12 | 91.11 | -2.07 | -2.29% | 22 | 24 | 7.43% |
| SPY261218P00655000 | 2024-09-06 12:28PM EDT | 655.00 | 115.20 | 91.11 | 95.75 | 0.00 | - | 2 | 0 | 7.46% |
| SPY261218P00660000 | 2024-08-20 3:01PM EDT | 660.00 | 101.02 | 96.30 | 100.00 | 0.00 | - | 1 | 1 | 7.15% |
| SPY261218P00665000 | 2024-09-09 9:31AM EDT | 665.00 | 119.45 | 101.00 | 105.99 | 0.00 | - | 2 | 2 | 8.17% |
| SPY261218P00670000 | 2024-09-13 12:54PM EDT | 670.00 | 109.09 | 105.50 | 110.19 | 0.00 | - | 40 | 42 | 7.82% |
| SPY261218P00675000 | 2024-09-13 12:54PM EDT | 675.00 | 113.99 | 110.00 | 114.50 | 0.00 | - | - | 40 | 7.42% |
| SPY261218P00680000 | 2024-04-04 2:10PM EDT | 680.00 | 159.55 | 165.50 | 170.50 | 0.00 | - | 1 | 0 | 27.33% |
| SPY261218P00685000 | 2024-06-25 2:32PM EDT | 685.00 | 140.25 | 144.00 | 149.00 | 0.00 | - | - | 0 | 19.19% |
| SPY261218P00690000 | 2024-07-25 12:02PM EDT | 690.00 | 143.79 | 125.50 | 130.50 | 0.00 | - | 1 | 0 | 9.06% |
| SPY261218P00695000 | 2024-03-21 1:41PM EDT | 695.00 | 170.87 | 197.50 | 202.50 | 0.00 | - | - | 0 | 33.65% |
| SPY261218P00700000 | 2024-09-09 9:32AM EDT | 700.00 | 155.19 | 135.81 | 140.50 | 0.00 | - | 2 | 1 | 9.54% |
| SPY261218P00705000 | 2024-09-09 4:11PM EDT | 705.00 | 158.61 | 140.50 | 145.09 | 0.00 | - | 2 | 1 | 9.39% |
| SPY261218P00710000 | 2024-09-12 9:47AM EDT | 710.00 | 154.81 | 145.81 | 150.09 | 0.00 | - | 1 | 1 | 9.62% |
| SPY261218P00715000 | 2024-08-01 2:01PM EDT | 715.00 | 171.63 | 149.50 | 154.50 | 0.00 | - | - | 0 | 9.20% |
| SPY261218P00720000 | 2024-07-16 3:21PM EDT | 720.00 | 155.95 | 165.00 | 169.95 | 0.00 | - | 2 | 0 | 15.98% |
| SPY261218P00750000 | 2024-09-10 10:03AM EDT | 750.00 | 202.52 | 185.50 | 190.46 | 0.00 | - | 1 | 1 | 11.72% |
| SPY261218P00760000 | 2024-03-01 12:00PM EDT | 760.00 | 249.30 | 234.00 | 239.00 | 0.00 | - | 1 | 0 | 29.13% |
| SPY261218P00775000 | 2024-05-07 1:44PM EDT | 775.00 | 256.98 | 238.13 | 243.00 | 0.00 | - | 1 | 0 | 26.21% |
| SPY261218P00780000 | 2024-05-06 9:43AM EDT | 780.00 | 265.98 | 0.00 | 252.31 | 0.00 | - | 1 | 0 | 28.02% |
| SPY261218P00785000 | 2024-04-03 9:36AM EDT | 785.00 | 266.70 | 271.39 | 276.00 | 0.00 | - | 1 | 0 | 34.53% |
| SPY261218P00800000 | 2024-09-13 2:01PM EDT | 800.00 | 240.21 | 235.50 | 240.00 | 0.00 | - | 8 | 12 | 13.17% |
| SPY261218P00805000 | 2024-06-25 2:43PM EDT | 805.00 | 260.25 | 264.00 | 269.00 | 0.00 | - | - | 0 | 26.34% |
| SPY261218P00840000 | 2024-09-16 12:17PM EDT | 840.00 | 280.23 | 275.00 | 279.50 | 0.00 | - | 10 | 10 | 13.88% |
