La bourse est fermée
Dow Jones
35 704,02 +273,60 (+0,77 %) Nasdaq
14 146,40 -112,09 (-0,79 %) Nikkei 225
33 486,89 +165,67 (+0,50 %) EUR/USD
1,0900 -0,0074 (-0,68 %) HANG SENG
17 042,88 +49,44 (+0,29 %) Bitcoin EUR
34 674,43 +18,34 (+0,05 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:35PM EST. Marché ouvert.
Options d’achatpour29 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231229C00270000 | 2023-11-27 10:16AM EST | 270.00 | 185.70 | 183.71 | 185.44 | 0.00 | - | 1 | 63 | 88.57% |
| SPY231229C00275000 | 2023-08-04 10:02AM EST | 275.00 | 180.85 | 178.60 | 179.77 | 0.00 | - | 2 | 59 | 75.73% |
| SPY231229C00280000 | 2023-11-21 1:55PM EST | 280.00 | 174.57 | 173.79 | 175.42 | 0.00 | - | 10 | 57 | 83.62% |
| SPY231229C00285000 | 2023-11-21 1:57PM EST | 285.00 | 169.61 | 168.80 | 170.43 | 0.00 | - | 13 | 28 | 81.10% |
| SPY231229C00290000 | 2023-08-21 1:16PM EST | 290.00 | 152.98 | 151.89 | 153.09 | 0.00 | - | 3 | 16 | 0.00% |
| SPY231229C00295000 | 2023-11-21 1:57PM EST | 295.00 | 159.56 | 158.88 | 160.00 | 0.00 | - | 4 | 11 | 72.51% |
| SPY231229C00300000 | 2023-11-10 12:29PM EST | 300.00 | 139.10 | 153.56 | 155.07 | 0.00 | - | 30 | 126 | 67.29% |
| SPY231229C00305000 | 2023-06-14 10:00AM EST | 305.00 | 139.49 | 151.37 | 152.26 | 0.00 | - | 3 | 31 | 92.68% |
| SPY231229C00310000 | 2023-11-21 2:46PM EST | 310.00 | 144.28 | 143.87 | 145.09 | 0.00 | - | 2 | 62 | 65.85% |
| SPY231229C00315000 | 2023-09-14 2:01PM EST | 315.00 | 138.78 | 118.87 | 120.06 | 0.00 | - | 1 | 48 | 0.00% |
| SPY231229C00320000 | 2023-11-20 11:19AM EST | 320.00 | 134.04 | 133.61 | 135.55 | 0.00 | - | 6 | 71 | 62.65% |
| SPY231229C00325000 | 2023-11-02 9:03AM EST | 325.00 | 104.63 | 128.57 | 130.52 | 0.00 | - | 1 | 48 | 59.69% |
| SPY231229C00326000 | 2023-04-06 2:18PM EST | 326.00 | 95.84 | 97.40 | 98.71 | 0.00 | - | 2 | 6 | 0.00% |
| SPY231229C00327000 | 2023-11-22 1:16PM EST | 327.00 | 129.39 | 126.53 | 128.12 | 0.00 | - | 2 | 201 | 54.96% |
| SPY231229C00328000 | 2023-08-10 8:48AM EST | 328.00 | 128.29 | 121.42 | 122.50 | 0.00 | - | 15 | 24 | 0.00% |
| SPY231229C00329000 | 2023-05-22 8:44AM EST | 329.00 | 101.37 | 114.34 | 115.31 | 0.00 | - | 2 | 1 | 0.00% |
| SPY231229C00330000 | 2023-11-27 9:57AM EST | 330.00 | 125.44 | 123.64 | 125.54 | 0.00 | - | 1 | 12 | 57.98% |
| SPY231229C00331000 | 2023-07-31 9:52AM EST | 331.00 | 133.17 | 124.34 | 125.38 | 0.00 | - | 3 | 5 | 70.24% |
| SPY231229C00332000 | 2023-04-11 9:26AM EST | 332.00 | 91.82 | 91.61 | 92.19 | 0.00 | - | 2 | 52 | 0.00% |
| SPY231229C00333000 | 2023-08-03 9:55AM EST | 333.00 | 122.08 | 121.98 | 123.12 | 0.00 | - | 3 | 25 | 66.65% |
| SPY231229C00334000 | 2023-05-17 11:32AM EST | 334.00 | 90.81 | 114.67 | 115.75 | 0.00 | - | 9 | 9 | 0.00% |
| SPY231229C00335000 | 2023-11-17 3:28PM EST | 335.00 | 117.66 | 118.66 | 120.61 | 0.00 | - | 2 | 50 | 56.23% |
| SPY231229C00336000 | 2023-07-25 1:57PM EST | 336.00 | 127.44 | 105.96 | 107.02 | 0.00 | - | 1 | 20 | 0.00% |
| SPY231229C00337000 | 2023-04-19 11:32AM EST | 337.00 | 90.63 | 92.28 | 93.37 | 0.00 | - | 2 | 5 | 0.00% |
| SPY231229C00338000 | 2023-11-17 3:28PM EST | 338.00 | 114.68 | 115.67 | 117.18 | 0.00 | - | 2 | 48 | 51.81% |
| SPY231229C00339000 | 2023-11-07 9:41AM EST | 339.00 | 98.18 | 114.91 | 116.57 | 0.00 | - | 2 | 26 | 55.66% |
| SPY231229C00340000 | 2023-11-29 3:17PM EST | 340.00 | 115.57 | 113.67 | 115.13 | 0.00 | - | 6 | 83 | 50.49% |
| SPY231229C00341000 | 2023-06-05 8:58AM EST | 341.00 | 96.94 | 111.18 | 111.94 | 0.00 | - | 10 | 30 | 0.00% |
| SPY231229C00342000 | 2023-11-22 1:15PM EST | 342.00 | 114.54 | 111.92 | 113.58 | 0.00 | - | 2 | 64 | 54.35% |
| SPY231229C00343000 | 2023-06-01 11:59AM EST | 343.00 | 89.42 | 108.35 | 109.70 | 0.00 | - | 2 | 8 | 0.00% |
| SPY231229C00344000 | 2023-05-31 11:15AM EST | 344.00 | 85.14 | 107.41 | 108.75 | 0.00 | - | 8 | 10 | 0.00% |
| SPY231229C00345000 | 2023-10-02 10:42AM EST | 345.00 | 86.97 | 79.82 | 80.90 | 0.00 | - | 6 | 56 | 0.00% |
| SPY231229C00346000 | 2023-05-12 9:10AM EST | 346.00 | 79.69 | 93.34 | 94.39 | 0.00 | - | 2 | 23 | 0.00% |
| SPY231229C00347000 | 2023-06-06 12:48PM EST | 347.00 | 90.36 | 101.37 | 102.19 | 0.00 | - | 1 | 142 | 0.00% |
| SPY231229C00348000 | 2023-11-03 1:10PM EST | 348.00 | 89.79 | 105.70 | 107.60 | 0.00 | - | 1 | 105 | 50.34% |
| SPY231229C00349000 | 2023-11-02 9:48AM EST | 349.00 | 82.53 | 104.70 | 106.65 | 0.00 | - | 1 | 51 | 50.17% |
| SPY231229C00350000 | 2023-11-30 10:57AM EST | 350.00 | 105.39 | 103.97 | 105.19 | -1.61 | -1.50% | 12 | 646 | 54.82% |
| SPY231229C00351000 | 2023-07-19 9:27AM EST | 351.00 | 113.24 | 91.98 | 92.98 | 0.00 | - | 1 | 5 | 0.00% |
| SPY231229C00352000 | 2023-06-01 11:23AM EST | 352.00 | 81.41 | 99.89 | 101.22 | 0.00 | - | 2 | 6 | 0.00% |
| SPY231229C00353000 | 2023-04-06 11:40AM EST | 353.00 | 73.27 | 74.04 | 75.23 | 0.00 | - | 35 | 27 | 0.00% |
| SPY231229C00354000 | 2023-11-27 12:46PM EST | 354.00 | 102.32 | 99.96 | 101.61 | 0.00 | - | 2 | 7 | 56.10% |
| SPY231229C00355000 | 2023-11-27 9:57AM EST | 355.00 | 100.53 | 98.72 | 100.18 | 0.00 | - | 1 | 54 | 52.26% |
| SPY231229C00356000 | 2023-11-17 3:28PM EST | 356.00 | 96.84 | 98.05 | 99.65 | 0.00 | - | 2 | 21 | 55.36% |
| SPY231229C00357000 | 2023-11-21 2:46PM EST | 357.00 | 97.46 | 96.97 | 98.63 | 0.00 | - | 2 | 119 | 54.70% |
| SPY231229C00358000 | 2023-11-08 10:03AM EST | 358.00 | 81.51 | 96.00 | 97.22 | 0.00 | - | 2 | 14 | 51.11% |
| SPY231229C00359000 | 2023-11-27 12:45PM EST | 359.00 | 97.32 | 95.06 | 96.67 | 0.00 | - | 14 | 11 | 53.94% |
| SPY231229C00360000 | 2023-11-22 12:43PM EST | 360.00 | 96.03 | 93.99 | 95.26 | 0.00 | - | 1 | 25 | 50.44% |
| SPY231229C00361000 | 2023-11-27 3:54PM EST | 361.00 | 94.75 | 92.71 | 94.67 | 0.00 | - | 102 | 64 | 52.92% |
| SPY231229C00362000 | 2023-11-28 3:19PM EST | 362.00 | 93.52 | 92.02 | 93.24 | 0.00 | - | 4 | 2 | 49.30% |
| SPY231229C00363000 | 2023-11-27 11:23AM EST | 363.00 | 92.85 | 90.69 | 92.68 | 0.00 | - | 6 | 29 | 51.95% |
| SPY231229C00364000 | 2023-11-28 10:04AM EST | 364.00 | 91.10 | 90.05 | 91.31 | 0.00 | - | 2 | 68 | 48.85% |
| SPY231229C00365000 | 2023-11-27 4:08PM EST | 365.00 | 90.65 | 88.98 | 90.20 | 0.00 | - | 32 | 53 | 47.53% |
| SPY231229C00366000 | 2023-11-27 4:13PM EST | 366.00 | 89.63 | 88.14 | 89.30 | 0.00 | - | 1,356 | 733 | 47.80% |
| SPY231229C00367000 | 2023-11-29 1:27PM EST | 367.00 | 90.19 | 87.14 | 88.36 | 0.00 | - | 2 | 385 | 47.74% |
| SPY231229C00368000 | 2023-11-28 10:03AM EST | 368.00 | 87.04 | 85.77 | 87.28 | 0.00 | - | 2 | 363 | 46.67% |
| SPY231229C00369000 | 2023-11-28 12:47PM EST | 369.00 | 87.08 | 85.03 | 86.62 | 0.00 | - | 2 | 391 | 48.51% |
| SPY231229C00370000 | 2023-11-29 3:54PM EST | 370.00 | 85.60 | 84.13 | 85.75 | 0.00 | - | 359 | 181 | 48.83% |
| SPY231229C00371000 | 2023-11-30 10:11AM EST | 371.00 | 84.34 | 82.76 | 84.68 | -0.32 | -0.38% | 2 | 740 | 47.89% |
| SPY231229C00372000 | 2023-11-28 9:44AM EST | 372.00 | 82.66 | 81.79 | 83.68 | 0.00 | - | 2 | 43 | 47.38% |
| SPY231229C00373000 | 2023-11-27 3:11PM EST | 373.00 | 82.82 | 80.70 | 82.29 | 0.00 | - | 34 | 19 | 44.30% |
| SPY231229C00374000 | 2023-11-28 1:52PM EST | 374.00 | 81.78 | 79.71 | 81.74 | 0.00 | - | 15 | 52 | 46.73% |
| SPY231229C00375000 | 2023-11-30 10:11AM EST | 375.00 | 80.46 | 78.72 | 80.27 | -1.59 | -1.94% | 2 | 99 | 43.19% |
| SPY231229C00376000 | 2023-11-27 4:04PM EST | 376.00 | 79.57 | 78.13 | 79.61 | 0.00 | - | 201 | 164 | 44.92% |
| SPY231229C00377000 | 2023-11-27 4:06PM EST | 377.00 | 78.77 | 77.08 | 78.29 | 0.00 | - | 7 | 145 | 42.36% |
| SPY231229C00378000 | 2023-11-28 9:37AM EST | 378.00 | 76.96 | 75.77 | 77.71 | 0.00 | - | 2 | 44 | 44.53% |
| SPY231229C00379000 | 2023-11-28 10:12AM EST | 379.00 | 75.98 | 75.09 | 76.29 | 0.00 | - | 2 | 207 | 41.39% |
| SPY231229C00380000 | 2023-11-24 12:21PM EST | 380.00 | 75.80 | 74.07 | 75.72 | -0.50 | -0.66% | 13 | 313 | 43.58% |
| SPY231229C00381000 | 2023-11-29 9:59AM EST | 381.00 | 77.57 | 72.75 | 74.30 | 0.00 | - | 1 | 23 | 40.49% |
| SPY231229C00382000 | 2023-11-29 2:02PM EST | 382.00 | 75.15 | 71.78 | 73.69 | 0.00 | - | 2 | 156 | 42.40% |
| SPY231229C00383000 | 2023-11-30 10:57AM EST | 383.00 | 72.61 | 71.19 | 72.71 | -0.67 | -0.91% | 1 | 401 | 42.00% |
| SPY231229C00384000 | 2023-11-24 12:30PM EST | 384.00 | 72.14 | 69.80 | 71.76 | 0.00 | - | 12 | 112 | 41.79% |
| SPY231229C00385000 | 2023-11-28 2:45PM EST | 385.00 | 70.79 | 69.23 | 70.76 | 0.00 | - | 22 | 258 | 41.28% |
| SPY231229C00386000 | 2023-11-29 12:15PM EST | 386.00 | 71.02 | 68.16 | 69.38 | 0.00 | - | 1 | 249 | 38.59% |
| SPY231229C00387000 | 2023-11-24 12:40PM EST | 387.00 | 69.39 | 66.79 | 68.81 | 0.00 | - | 342 | 254 | 40.54% |
| SPY231229C00388000 | 2023-11-27 11:11AM EST | 388.00 | 67.87 | 66.25 | 67.47 | 0.00 | - | 2 | 12 | 38.15% |
| SPY231229C00389000 | 2023-11-24 12:32PM EST | 389.00 | 67.24 | 64.84 | 66.45 | 0.00 | - | 63 | 79 | 37.54% |
| SPY231229C00390000 | 2023-11-30 10:49AM EST | 390.00 | 65.09 | 64.11 | 65.77 | -3.91 | -5.67% | 6 | 190 | 38.82% |
| SPY231229C00391000 | 2023-11-24 12:57PM EST | 391.00 | 65.46 | 62.83 | 64.82 | 0.00 | - | 3 | 64 | 38.57% |
| SPY231229C00392000 | 2023-11-24 10:16AM EST | 392.00 | 64.41 | 62.21 | 63.42 | 0.00 | - | 1 | 24 | 35.91% |
| SPY231229C00393000 | 2023-11-24 10:16AM EST | 393.00 | 63.43 | 61.23 | 62.45 | 0.00 | - | 1 | 887 | 35.60% |
| SPY231229C00394000 | 2023-11-30 10:51AM EST | 394.00 | 61.39 | 60.24 | 61.81 | -1.04 | -1.67% | 82 | 148 | 37.01% |
| SPY231229C00395000 | 2023-11-30 10:05AM EST | 395.00 | 60.45 | 59.22 | 60.84 | -0.02 | -0.03% | 5 | 342 | 36.65% |
| SPY231229C00396000 | 2023-11-24 10:04AM EST | 396.00 | 59.34 | 57.87 | 59.87 | -1.43 | -2.35% | 40 | 109 | 36.29% |
| SPY231229C00397000 | 2023-11-24 10:03AM EST | 397.00 | 59.73 | 56.93 | 58.86 | 0.00 | - | 1 | 420 | 35.74% |
| SPY231229C00398000 | 2023-11-30 11:00AM EST | 398.00 | 57.87 | 56.19 | 57.41 | -0.89 | -1.51% | 2 | 46 | 32.94% |
| SPY231229C00399000 | 2023-11-29 1:36PM EST | 399.00 | 58.06 | 54.93 | 56.89 | 0.00 | - | 4 | 5 | 34.86% |
| SPY231229C00400000 | 2023-11-29 1:48PM EST | 400.00 | 56.50 | 53.95 | 55.49 | 0.00 | - | 26 | 1,299 | 32.39% |
| SPY231229C00401000 | 2023-11-07 3:55PM EST | 401.00 | 39.05 | 52.86 | 54.86 | 0.00 | - | 2 | 1,290 | 33.71% |
| SPY231229C00402000 | 2023-11-28 11:03AM EST | 402.00 | 54.44 | 51.95 | 53.79 | 0.00 | - | 2 | 6 | 32.87% |
| SPY231229C00403000 | 2023-11-14 11:06AM EST | 403.00 | 48.64 | 50.97 | 52.48 | 0.00 | - | 17 | 821 | 30.87% |
| SPY231229C00404000 | 2023-11-30 10:49AM EST | 404.00 | 51.18 | 49.92 | 51.57 | -0.47 | -0.91% | 2 | 154 | 30.82% |
| SPY231229C00405000 | 2023-11-24 10:58AM EST | 405.00 | 51.61 | 49.38 | 50.85 | 0.00 | - | 10 | 2,799 | 31.64% |
| SPY231229C00406000 | 2023-11-27 3:36PM EST | 406.00 | 50.70 | 48.39 | 49.91 | 0.00 | - | 17 | 51 | 31.40% |
| SPY231229C00407000 | 2023-11-30 10:57AM EST | 407.00 | 48.61 | 47.33 | 48.91 | +2.80 | +6.11% | 2 | 789 | 30.88% |
| SPY231229C00408000 | 2023-11-16 10:51AM EST | 408.00 | 43.65 | 46.02 | 47.64 | 0.00 | - | 2 | 384 | 29.18% |
| SPY231229C00409000 | 2023-11-28 3:53PM EST | 409.00 | 47.08 | 45.03 | 46.84 | 0.00 | - | 1 | 898 | 29.56% |
| SPY231229C00410000 | 2023-11-30 10:25AM EST | 410.00 | 45.00 | 44.04 | 45.91 | -0.89 | -1.94% | 3 | 4,326 | 29.35% |
| SPY231229C00411000 | 2023-11-15 10:16AM EST | 411.00 | 42.05 | 43.06 | 44.63 | 0.00 | - | 8 | 290 | 27.63% |
| SPY231229C00412000 | 2023-11-20 1:09PM EST | 412.00 | 43.73 | 41.99 | 43.86 | 0.00 | - | 3 | 109 | 28.11% |
| SPY231229C00413000 | 2023-11-29 4:07PM EST | 413.00 | 43.17 | 41.05 | 42.99 | 0.00 | - | 1 | 1,642 | 28.13% |
| SPY231229C00414000 | 2023-11-30 10:20AM EST | 414.00 | 42.17 | 40.04 | 41.96 | +6.11 | +16.94% | 4 | 1,631 | 27.49% |
| SPY231229C00415000 | 2023-11-30 10:20AM EST | 415.00 | 41.22 | 39.12 | 41.03 | -0.40 | -0.96% | 4 | 2,908 | 27.25% |
| SPY231229C00416000 | 2023-11-30 12:49PM EST | 416.00 | 39.34 | 38.07 | 39.69 | -0.50 | -1.26% | 1 | 1,020 | 25.38% |
| SPY231229C00417000 | 2023-11-30 10:20AM EST | 417.00 | 39.33 | 37.49 | 38.93 | -0.37 | -0.93% | 2 | 435 | 25.82% |
| SPY231229C00418000 | 2023-11-28 12:30PM EST | 418.00 | 38.50 | 36.50 | 37.72 | 0.00 | - | 2 | 126 | 24.48% |
| SPY231229C00419000 | 2023-11-28 12:14PM EST | 419.00 | 38.31 | 35.19 | 36.69 | 0.00 | - | 2 | 348 | 23.85% |
| SPY231229C00420000 | 2023-11-30 12:58PM EST | 420.00 | 35.25 | 34.56 | 36.08 | -0.20 | -0.56% | 4 | 2,474 | 24.82% |
| SPY231229C00421000 | 2023-11-30 10:20AM EST | 421.00 | 35.42 | 33.17 | 34.77 | -0.32 | -0.90% | 2 | 555 | 23.14% |
| SPY231229C00422000 | 2023-11-30 11:11AM EST | 422.00 | 33.89 | 32.67 | 34.13 | -1.91 | -5.34% | 3 | 2,353 | 23.93% |
| SPY231229C00423000 | 2023-11-29 11:44AM EST | 423.00 | 33.73 | 31.65 | 32.89 | 0.00 | - | 1 | 3,478 | 22.55% |
| SPY231229C00424000 | 2023-11-30 12:58PM EST | 424.00 | 31.44 | 30.26 | 32.20 | -2.81 | -8.20% | 1 | 2,486 | 23.10% |
| SPY231229C00425000 | 2023-11-30 10:06AM EST | 425.00 | 29.82 | 29.73 | 31.21 | -1.16 | -3.74% | 9 | 6,407 | 22.59% |
| SPY231229C00426000 | 2023-11-29 11:27AM EST | 426.00 | 30.51 | 28.70 | 30.17 | 0.00 | - | 2 | 2,257 | 21.91% |
| SPY231229C00427000 | 2023-11-27 1:22PM EST | 427.00 | 30.02 | 27.73 | 29.18 | 0.00 | - | 2 | 4,253 | 21.40% |
| SPY231229C00428000 | 2023-11-29 11:35AM EST | 428.00 | 28.79 | 26.50 | 27.97 | 0.00 | - | 21 | 3,480 | 20.17% |
| SPY231229C00429000 | 2023-11-29 11:35AM EST | 429.00 | 27.65 | 25.82 | 27.39 | 0.00 | - | 22 | 2,113 | 20.96% |
| SPY231229C00430000 | 2023-11-30 11:34AM EST | 430.00 | 25.75 | 24.89 | 26.40 | -0.67 | -2.54% | 16 | 11,299 | 20.44% |
| SPY231229C00431000 | 2023-11-30 11:33AM EST | 431.00 | 24.90 | 23.92 | 25.43 | 0.00 | - | 4 | 6,786 | 19.96% |
| SPY231229C00432000 | 2023-11-30 11:02AM EST | 432.00 | 24.50 | 23.07 | 24.52 | -1.01 | -3.96% | 61 | 4,043 | 19.65% |
| SPY231229C00433000 | 2023-11-29 2:27PM EST | 433.00 | 24.66 | 21.75 | 23.24 | 0.00 | - | 1 | 6,494 | 18.26% |
| SPY231229C00434000 | 2023-11-28 2:32PM EST | 434.00 | 22.17 | 21.18 | 22.56 | 0.00 | - | 11 | 6,266 | 18.61% |
| SPY231229C00435000 | 2023-11-30 12:41PM EST | 435.00 | 20.75 | 20.28 | 21.45 | -1.45 | -6.53% | 118 | 16,496 | 17.72% |
| SPY231229C00436000 | 2023-11-30 11:21AM EST | 436.00 | 20.23 | 19.32 | 20.43 | -2.02 | -9.08% | 2 | 4,298 | 17.08% |
| SPY231229C00437000 | 2023-11-30 11:18AM EST | 437.00 | 19.52 | 18.34 | 19.49 | -0.14 | -0.71% | 1 | 1,715 | 16.65% |
| SPY231229C00438000 | 2023-11-29 11:45AM EST | 438.00 | 19.73 | 17.46 | 18.59 | 0.00 | - | 8 | 2,211 | 16.32% |
| SPY231229C00439000 | 2023-11-30 11:48AM EST | 439.00 | 17.35 | 16.62 | 17.79 | -1.10 | -5.96% | 1 | 2,610 | 16.22% |
| SPY231229C00440000 | 2023-11-30 12:32PM EST | 440.00 | 16.14 | 15.97 | 16.89 | -0.86 | -5.06% | 14 | 9,079 | 15.85% |
| SPY231229C00441000 | 2023-11-30 12:35PM EST | 441.00 | 15.15 | 14.69 | 15.85 | -2.32 | -13.28% | 5 | 2,895 | 15.13% |
| SPY231229C00442000 | 2023-11-30 12:28PM EST | 442.00 | 14.30 | 14.27 | 14.78 | -2.21 | -13.39% | 2 | 2,456 | 14.32% |
| SPY231229C00443000 | 2023-11-30 12:30PM EST | 443.00 | 13.55 | 13.57 | 13.87 | -2.28 | -14.40% | 13 | 3,711 | 13.89% |
| SPY231229C00444000 | 2023-11-30 12:04PM EST | 444.00 | 13.23 | 12.76 | 13.02 | -1.13 | -7.87% | 3 | 13,916 | 13.58% |
| SPY231229C00445000 | 2023-11-30 1:07PM EST | 445.00 | 11.87 | 11.94 | 12.22 | -0.86 | -6.76% | 27 | 15,145 | 13.35% |
| SPY231229C00446000 | 2023-11-30 1:06PM EST | 446.00 | 11.22 | 11.09 | 11.40 | -1.07 | -8.71% | 7 | 3,405 | 13.05% |
| SPY231229C00447000 | 2023-11-30 9:59AM EST | 447.00 | 10.81 | 10.39 | 10.61 | -0.24 | -2.17% | 5 | 5,770 | 12.78% |
| SPY231229C00448000 | 2023-11-30 12:59PM EST | 448.00 | 9.92 | 9.70 | 9.79 | -0.61 | -5.79% | 21 | 5,690 | 12.42% |
| SPY231229C00449000 | 2023-11-30 9:39AM EST | 449.00 | 9.07 | 9.00 | 9.04 | -0.71 | -7.26% | 2 | 3,246 | 12.16% |
| SPY231229C00450000 | 2023-11-30 12:43PM EST | 450.00 | 8.43 | 8.26 | 8.35 | -0.57 | -6.33% | 165 | 13,348 | 11.99% |
| SPY231229C00451000 | 2023-11-30 12:40PM EST | 451.00 | 7.55 | 7.61 | 7.63 | -0.94 | -11.07% | 111 | 3,835 | 11.71% |
| SPY231229C00452000 | 2023-11-30 12:44PM EST | 452.00 | 7.14 | 6.93 | 6.95 | -0.65 | -8.34% | 66 | 4,567 | 11.48% |
| SPY231229C00453000 | 2023-11-30 1:05PM EST | 453.00 | 6.40 | 6.35 | 6.37 | -0.39 | -5.74% | 59 | 6,573 | 11.38% |
| SPY231229C00454000 | 2023-11-30 1:10PM EST | 454.00 | 5.70 | 5.73 | 5.75 | -0.65 | -10.24% | 518 | 3,526 | 11.16% |
| SPY231229C00455000 | 2023-11-30 1:19PM EST | 455.00 | 5.18 | 5.19 | 5.21 | -0.77 | -12.94% | 4,445 | 11,860 | 11.04% |
| SPY231229C00456000 | 2023-11-30 1:15PM EST | 456.00 | 4.70 | 4.66 | 4.68 | -0.72 | -13.28% | 863 | 1,659 | 10.88% |
| SPY231229C00457000 | 2023-11-30 1:14PM EST | 457.00 | 4.17 | 4.17 | 4.18 | -0.71 | -14.55% | 3,080 | 3,352 | 10.73% |
| SPY231229C00458000 | 2023-11-30 1:03PM EST | 458.00 | 3.82 | 3.72 | 3.73 | -0.53 | -12.18% | 1,940 | 2,987 | 10.61% |
| SPY231229C00459000 | 2023-11-30 1:12PM EST | 459.00 | 3.29 | 3.31 | 3.33 | -0.35 | -9.62% | 385 | 3,814 | 10.54% |
| SPY231229C00460000 | 2023-11-30 1:12PM EST | 460.00 | 2.92 | 2.97 | 2.98 | -0.54 | -15.61% | 2,121 | 18,848 | 10.51% |
| SPY231229C00461000 | 2023-11-30 12:23PM EST | 461.00 | 2.57 | 2.57 | 2.59 | -0.29 | -10.14% | 299 | 1,758 | 10.34% |
| SPY231229C00462000 | 2023-11-30 1:12PM EST | 462.00 | 2.26 | 2.29 | 2.31 | -0.44 | -16.30% | 294 | 2,418 | 10.35% |
| SPY231229C00463000 | 2023-11-30 1:15PM EST | 463.00 | 2.00 | 2.00 | 2.01 | -0.37 | -15.61% | 279 | 1,846 | 10.25% |
| SPY231229C00464000 | 2023-11-30 12:56PM EST | 464.00 | 1.70 | 1.72 | 1.74 | -0.21 | -10.99% | 375 | 2,230 | 10.16% |
| SPY231229C00465000 | 2023-11-30 1:18PM EST | 465.00 | 1.49 | 1.48 | 1.49 | -0.33 | -18.13% | 809 | 17,641 | 10.05% |
| SPY231229C00466000 | 2023-11-30 1:09PM EST | 466.00 | 1.26 | 1.30 | 1.31 | -0.24 | -16.00% | 174 | 2,916 | 10.07% |
| SPY231229C00467000 | 2023-11-30 1:15PM EST | 467.00 | 1.10 | 1.10 | 1.12 | -0.22 | -16.67% | 81 | 8,707 | 10.00% |
| SPY231229C00468000 | 2023-11-30 1:15PM EST | 468.00 | 0.96 | 0.95 | 0.96 | -0.12 | -11.11% | 252 | 4,518 | 9.97% |
| SPY231229C00469000 | 2023-11-30 12:54PM EST | 469.00 | 0.83 | 0.81 | 0.82 | -0.16 | -16.16% | 19 | 2,947 | 9.94% |
| SPY231229C00470000 | 2023-11-30 1:19PM EST | 470.00 | 0.69 | 0.68 | 0.69 | -0.10 | -12.66% | 2,866 | 26,506 | 9.88% |
| SPY231229C00471000 | 2023-11-30 9:49AM EST | 471.00 | 0.63 | 0.58 | 0.59 | -0.06 | -8.70% | 383 | 2,210 | 9.88% |
| SPY231229C00472000 | 2023-11-30 12:53PM EST | 472.00 | 0.48 | 0.48 | 0.49 | -0.12 | -20.00% | 118 | 3,260 | 9.82% |
| SPY231229C00473000 | 2023-11-30 11:23AM EST | 473.00 | 0.48 | 0.41 | 0.42 | -0.02 | -4.00% | 29 | 1,301 | 9.84% |
| SPY231229C00474000 | 2023-11-30 1:09PM EST | 474.00 | 0.33 | 0.34 | 0.35 | -0.09 | -21.43% | 26 | 1,682 | 9.82% |
| SPY231229C00475000 | 2023-11-30 12:43PM EST | 475.00 | 0.28 | 0.29 | 0.30 | -0.07 | -20.00% | 547 | 22,907 | 9.85% |
| SPY231229C00476000 | 2023-11-30 1:16PM EST | 476.00 | 0.24 | 0.24 | 0.25 | -0.06 | -20.00% | 32 | 1,975 | 9.84% |
| SPY231229C00477000 | 2023-11-30 12:49PM EST | 477.00 | 0.22 | 0.20 | 0.21 | -0.04 | -15.38% | 201 | 4,078 | 9.86% |
| SPY231229C00478000 | 2023-11-30 12:00PM EST | 478.00 | 0.18 | 0.17 | 0.18 | -0.11 | -37.93% | 152 | 4,290 | 9.91% |
| SPY231229C00479000 | 2023-11-30 1:01PM EST | 479.00 | 0.16 | 0.14 | 0.15 | -0.03 | -15.79% | 27 | 872 | 9.91% |
| SPY231229C00480000 | 2023-11-30 1:07PM EST | 480.00 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 126 | 21,455 | 10.01% |
| SPY231229C00481000 | 2023-11-30 11:47AM EST | 481.00 | 0.12 | 0.10 | 0.11 | -0.03 | -20.00% | 7 | 1,337 | 10.04% |
| SPY231229C00482000 | 2023-11-30 12:31PM EST | 482.00 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 5 | 963 | 10.18% |
| SPY231229C00483000 | 2023-11-30 11:23AM EST | 483.00 | 0.09 | 0.07 | 0.08 | -0.02 | -18.18% | 3 | 2,822 | 10.16% |
| SPY231229C00484000 | 2023-11-30 12:07PM EST | 484.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 2 | 461 | 10.25% |
| SPY231229C00485000 | 2023-11-30 12:17PM EST | 485.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 34 | 4,848 | 10.52% |
| SPY231229C00486000 | 2023-11-30 11:50AM EST | 486.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 3 | 411 | 10.60% |
| SPY231229C00487000 | 2023-11-30 11:18AM EST | 487.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 126 | 4,725 | 10.60% |
| SPY231229C00488000 | 2023-11-30 11:44AM EST | 488.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 11 | 457 | 10.84% |
| SPY231229C00489000 | 2023-11-30 11:14AM EST | 489.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 48 | 340 | 10.84% |
| SPY231229C00490000 | 2023-11-30 12:32PM EST | 490.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 12 | 12,283 | 11.08% |
| SPY231229C00491000 | 2023-11-29 4:03PM EST | 491.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 1,774 | 11.33% |
| SPY231229C00492000 | 2023-11-29 9:47AM EST | 492.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 4 | 536 | 11.23% |
| SPY231229C00493000 | 2023-11-29 12:54PM EST | 493.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 3 | 4,351 | 11.43% |
| SPY231229C00494000 | 2023-11-29 1:23PM EST | 494.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 6 | 5,570 | 11.72% |
| SPY231229C00495000 | 2023-11-28 10:03AM EST | 495.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 5,186 | 11.96% |
| SPY231229C00496000 | 2023-11-29 10:11AM EST | 496.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 2,949 | 12.21% |
| SPY231229C00497000 | 2023-11-29 12:12PM EST | 497.00 | 0.03 | 0.02 | 0.02 | 0.00 | - | 5 | 168 | 11.91% |
| SPY231229C00498000 | 2023-11-29 4:02PM EST | 498.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 901 | 12.11% |
| SPY231229C00499000 | 2023-11-30 12:44PM EST | 499.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 43 | 1,700 | 12.40% |
| SPY231229C00500000 | 2023-11-30 1:03PM EST | 500.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 234 | 16,866 | 12.60% |
| SPY231229C00505000 | 2023-11-29 11:17AM EST | 505.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 8,756 | 13.77% |
| SPY231229C00510000 | 2023-11-29 10:21AM EST | 510.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 84 | 2,750 | 14.84% |
| SPY231229C00515000 | 2023-11-29 10:21AM EST | 515.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 5,028 | 16.02% |
| SPY231229C00520000 | 2023-11-22 12:23PM EST | 520.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 27 | 6,117 | 16.02% |
| SPY231229C00525000 | 2023-11-29 11:34AM EST | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,039 | 17.19% |
| SPY231229C00530000 | 2023-11-29 12:57PM EST | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,010 | 5,468 | 17.97% |
| SPY231229C00535000 | 2023-11-29 11:25AM EST | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 331 | 19.14% |
| SPY231229C00540000 | 2023-11-29 10:23AM EST | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 823 | 19.92% |
| SPY231229C00550000 | 2023-11-29 3:50PM EST | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,030 | 21.88% |
Options de ventepour29 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231229P00270000 | 2023-11-30 1:04PM EST | 270.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 48 | 4,380 | 58.20% |
| SPY231229P00275000 | 2023-11-28 9:43AM EST | 275.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 3,225 | 56.25% |
| SPY231229P00280000 | 2023-11-29 2:39PM EST | 280.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 40 | 2,589 | 54.69% |
| SPY231229P00285000 | 2023-11-30 9:53AM EST | 285.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 3,031 | 52.34% |
| SPY231229P00290000 | 2023-11-30 1:06PM EST | 290.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 3,047 | 53.13% |
| SPY231229P00295000 | 2023-11-27 10:59AM EST | 295.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 30 | 1,287 | 51.17% |
| SPY231229P00300000 | 2023-11-30 10:42AM EST | 300.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 5 | 7,608 | 50.00% |
| SPY231229P00305000 | 2023-11-30 10:59AM EST | 305.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 39 | 3,034 | 48.05% |
| SPY231229P00310000 | 2023-11-30 10:43AM EST | 310.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 12 | 4,579 | 46.48% |
| SPY231229P00315000 | 2023-11-30 1:10PM EST | 315.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1 | 1,441 | 45.70% |
| SPY231229P00320000 | 2023-11-28 10:35AM EST | 320.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 9,897 | 43.95% |
| SPY231229P00325000 | 2023-11-29 12:10PM EST | 325.00 | 0.03 | 0.04 | 0.05 | 0.00 | - | 1 | 2,924 | 43.16% |
| SPY231229P00326000 | 2023-11-30 9:35AM EST | 326.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 2,140 | 42.77% |
| SPY231229P00327000 | 2023-11-28 11:35AM EST | 327.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 521 | 42.38% |
| SPY231229P00328000 | 2023-11-22 9:37AM EST | 328.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 2 | 2,145 | 41.99% |
| SPY231229P00329000 | 2023-11-27 3:52PM EST | 329.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 62 | 1,339 | 41.60% |
| SPY231229P00330000 | 2023-11-30 9:30AM EST | 330.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 2 | 13,363 | 41.41% |
| SPY231229P00331000 | 2023-11-29 12:06PM EST | 331.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 1,015 | 41.02% |
| SPY231229P00332000 | 2023-11-24 12:54PM EST | 332.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 535 | 40.63% |
| SPY231229P00333000 | 2023-11-29 9:32AM EST | 333.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 6,195 | 40.23% |
| SPY231229P00334000 | 2023-11-28 11:27AM EST | 334.00 | 0.04 | 0.05 | 0.06 | 0.00 | - | 2,394 | 3,806 | 40.63% |
| SPY231229P00335000 | 2023-11-30 9:32AM EST | 335.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1 | 3,104 | 40.23% |
| SPY231229P00336000 | 2023-11-28 12:38PM EST | 336.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 4 | 2,231 | 39.94% |
| SPY231229P00337000 | 2023-11-29 11:02AM EST | 337.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 10 | 1,606 | 39.65% |
| SPY231229P00338000 | 2023-11-24 11:10AM EST | 338.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 2 | 1,085 | 39.26% |
| SPY231229P00339000 | 2023-11-29 9:32AM EST | 339.00 | 0.04 | 0.05 | 0.06 | 0.00 | - | 2 | 1,827 | 38.87% |
| SPY231229P00340000 | 2023-11-29 9:37AM EST | 340.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 4 | 2,639 | 38.48% |
| SPY231229P00341000 | 2023-11-29 9:54AM EST | 341.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2 | 2,426 | 38.09% |
| SPY231229P00342000 | 2023-11-29 3:59PM EST | 342.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 18 | 2,728 | 38.48% |
| SPY231229P00343000 | 2023-11-29 12:47PM EST | 343.00 | 0.05 | 0.06 | 0.07 | 0.00 | - | 6 | 2,153 | 38.09% |
| SPY231229P00344000 | 2023-11-28 11:36AM EST | 344.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 2 | 1,485 | 37.70% |
| SPY231229P00345000 | 2023-11-29 3:53PM EST | 345.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 8 | 10,431 | 37.31% |
| SPY231229P00346000 | 2023-11-27 12:57PM EST | 346.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 2 | 1,513 | 37.01% |
| SPY231229P00347000 | 2023-11-22 12:19PM EST | 347.00 | 0.11 | 0.06 | 0.07 | 0.00 | - | 1 | 1,296 | 36.62% |
| SPY231229P00348000 | 2023-11-30 10:00AM EST | 348.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 2 | 627 | 36.82% |
| SPY231229P00349000 | 2023-11-29 9:32AM EST | 349.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 2 | 939 | 36.52% |
| SPY231229P00350000 | 2023-11-30 10:16AM EST | 350.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 101 | 20,139 | 36.13% |
| SPY231229P00351000 | 2023-11-28 1:29PM EST | 351.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 3 | 1,257 | 35.74% |
| SPY231229P00352000 | 2023-11-29 3:36PM EST | 352.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 12 | 1,025 | 35.45% |
| SPY231229P00353000 | 2023-11-29 2:43PM EST | 353.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 4 | 592 | 35.55% |
| SPY231229P00354000 | 2023-11-29 12:14PM EST | 354.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 1 | 3,094 | 35.16% |
| SPY231229P00355000 | 2023-11-29 3:05PM EST | 355.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 2 | 12,170 | 34.82% |
| SPY231229P00356000 | 2023-11-24 10:26AM EST | 356.00 | 0.11 | 0.08 | 0.09 | 0.00 | - | 1 | 9,278 | 34.47% |
| SPY231229P00357000 | 2023-11-30 1:17PM EST | 357.00 | 0.08 | 0.08 | 0.10 | -0.06 | -42.86% | 1 | 4,020 | 34.52% |
| SPY231229P00358000 | 2023-11-21 1:10PM EST | 358.00 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 2 | 729 | 34.18% |
| SPY231229P00359000 | 2023-11-27 11:11AM EST | 359.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 101 | 1,532 | 33.79% |
| SPY231229P00360000 | 2023-11-30 11:17AM EST | 360.00 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 10 | 29,158 | 33.45% |
| SPY231229P00361000 | 2023-11-30 1:02PM EST | 361.00 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 90 | 1,117 | 33.50% |
| SPY231229P00362000 | 2023-11-28 3:21PM EST | 362.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 36 | 937 | 33.11% |
| SPY231229P00363000 | 2023-11-28 2:09PM EST | 363.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 7 | 683 | 32.76% |
| SPY231229P00364000 | 2023-11-28 2:35PM EST | 364.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 2 | 2,156 | 32.42% |
| SPY231229P00365000 | 2023-11-30 10:13AM EST | 365.00 | 0.10 | 0.11 | 0.12 | 0.00 | - | 1 | 10,986 | 32.37% |
| SPY231229P00366000 | 2023-11-29 11:15AM EST | 366.00 | 0.11 | 0.11 | 0.12 | 0.00 | - | 2 | 1,413 | 32.03% |
| SPY231229P00367000 | 2023-11-29 12:58PM EST | 367.00 | 0.11 | 0.11 | 0.12 | 0.00 | - | 152 | 934 | 31.64% |
| SPY231229P00368000 | 2023-11-29 3:57PM EST | 368.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 104 | 808 | 31.30% |
| SPY231229P00369000 | 2023-11-29 10:54AM EST | 369.00 | 0.11 | 0.12 | 0.13 | 0.00 | - | 200 | 3,614 | 31.25% |
| SPY231229P00370000 | 2023-11-30 11:03AM EST | 370.00 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 16 | 20,830 | 30.91% |
| SPY231229P00371000 | 2023-11-29 3:27PM EST | 371.00 | 0.14 | 0.12 | 0.14 | 0.00 | - | 11 | 851 | 30.86% |
| SPY231229P00372000 | 2023-11-29 9:40AM EST | 372.00 | 0.12 | 0.13 | 0.14 | 0.00 | - | 30 | 3,280 | 30.47% |
| SPY231229P00373000 | 2023-11-29 10:18AM EST | 373.00 | 0.12 | 0.13 | 0.14 | 0.00 | - | 1 | 1,113 | 30.13% |
| SPY231229P00374000 | 2023-11-28 12:05PM EST | 374.00 | 0.15 | 0.14 | 0.14 | +0.02 | +15.38% | 1 | 451 | 29.74% |
| SPY231229P00375000 | 2023-11-30 10:46AM EST | 375.00 | 0.14 | 0.14 | 0.15 | 0.00 | - | 20 | 5,495 | 29.64% |
| SPY231229P00376000 | 2023-11-29 3:59PM EST | 376.00 | 0.15 | 0.14 | 0.15 | 0.00 | - | 21 | 998 | 29.30% |
| SPY231229P00377000 | 2023-11-30 10:01AM EST | 377.00 | 0.15 | 0.15 | 0.16 | -0.01 | -6.25% | 1 | 1,704 | 29.20% |
| SPY231229P00378000 | 2023-11-28 10:37AM EST | 378.00 | 0.15 | 0.15 | 0.16 | 0.00 | - | 1 | 2,395 | 28.81% |
| SPY231229P00379000 | 2023-11-24 1:08PM EST | 379.00 | 0.18 | 0.16 | 0.17 | 0.00 | - | 1 | 558 | 28.71% |
| SPY231229P00380000 | 2023-11-29 3:54PM EST | 380.00 | 0.16 | 0.16 | 0.17 | 0.00 | - | 4 | 43,975 | 28.32% |
| SPY231229P00381000 | 2023-11-30 10:01AM EST | 381.00 | 0.16 | 0.17 | 0.18 | -0.01 | -5.88% | 2 | 695 | 28.17% |
| SPY231229P00382000 | 2023-11-29 3:36PM EST | 382.00 | 0.18 | 0.17 | 0.18 | 0.00 | - | 2 | 1,563 | 27.83% |
| SPY231229P00383000 | 2023-11-30 10:10AM EST | 383.00 | 0.19 | 0.18 | 0.19 | +0.01 | +5.56% | 6 | 2,300 | 27.64% |
| SPY231229P00384000 | 2023-11-30 12:00PM EST | 384.00 | 0.18 | 0.18 | 0.19 | 0.00 | - | 8 | 1,419 | 27.30% |
| SPY231229P00385000 | 2023-11-30 12:27PM EST | 385.00 | 0.20 | 0.18 | 0.20 | +0.02 | +11.11% | 86 | 18,095 | 27.12% |
| SPY231229P00386000 | 2023-11-30 9:47AM EST | 386.00 | 0.19 | 0.19 | 0.20 | 0.00 | - | 1 | 1,031 | 26.76% |
| SPY231229P00387000 | 2023-11-30 10:50AM EST | 387.00 | 0.20 | 0.20 | 0.21 | +0.01 | +5.26% | 1 | 794 | 26.56% |
| SPY231229P00388000 | 2023-11-29 12:41PM EST | 388.00 | 0.19 | 0.20 | 0.21 | 0.00 | - | 4 | 680 | 26.20% |
| SPY231229P00389000 | 2023-11-29 2:19PM EST | 389.00 | 0.19 | 0.21 | 0.22 | 0.00 | - | 17 | 1,035 | 26.00% |
| SPY231229P00390000 | 2023-11-30 12:57PM EST | 390.00 | 0.22 | 0.21 | 0.22 | +0.01 | +4.76% | 76 | 17,472 | 25.64% |
| SPY231229P00391000 | 2023-11-30 11:00AM EST | 391.00 | 0.23 | 0.22 | 0.23 | +0.02 | +9.52% | 61 | 1,107 | 25.44% |
| SPY231229P00392000 | 2023-11-29 2:01PM EST | 392.00 | 0.21 | 0.23 | 0.24 | 0.00 | - | 48 | 2,724 | 25.22% |
| SPY231229P00393000 | 2023-11-29 3:57PM EST | 393.00 | 0.24 | 0.23 | 0.24 | 0.00 | - | 77 | 792 | 24.85% |
| SPY231229P00394000 | 2023-11-28 4:11PM EST | 394.00 | 0.24 | 0.24 | 0.25 | 0.00 | - | 32 | 1,189 | 24.63% |
| SPY231229P00395000 | 2023-11-30 11:49AM EST | 395.00 | 0.26 | 0.25 | 0.26 | +0.01 | +4.00% | 9 | 5,729 | 24.39% |
| SPY231229P00396000 | 2023-11-30 11:49AM EST | 396.00 | 0.27 | 0.26 | 0.27 | +0.02 | +8.00% | 12 | 2,285 | 24.17% |
| SPY231229P00397000 | 2023-11-29 12:35PM EST | 397.00 | 0.24 | 0.26 | 0.27 | 0.00 | - | 1 | 3,694 | 23.78% |
| SPY231229P00398000 | 2023-11-29 2:19PM EST | 398.00 | 0.24 | 0.27 | 0.28 | 0.00 | - | 41 | 1,686 | 23.54% |
| SPY231229P00399000 | 2023-11-30 12:26PM EST | 399.00 | 0.28 | 0.28 | 0.29 | 0.00 | - | 4 | 1,130 | 23.29% |
| SPY231229P00400000 | 2023-11-30 1:15PM EST | 400.00 | 0.29 | 0.29 | 0.30 | +0.01 | +3.57% | 141 | 37,422 | 23.05% |
| SPY231229P00401000 | 2023-11-30 12:20PM EST | 401.00 | 0.31 | 0.30 | 0.31 | +0.04 | +14.81% | 7 | 6,433 | 22.78% |
| SPY231229P00402000 | 2023-11-30 11:30AM EST | 402.00 | 0.31 | 0.31 | 0.32 | +0.02 | +6.90% | 39 | 1,527 | 22.51% |
| SPY231229P00403000 | 2023-11-29 11:07AM EST | 403.00 | 0.30 | 0.32 | 0.33 | 0.00 | - | 5 | 3,715 | 22.24% |
| SPY231229P00404000 | 2023-11-30 11:02AM EST | 404.00 | 0.31 | 0.33 | 0.34 | -0.02 | -6.06% | 2 | 1,350 | 21.97% |
| SPY231229P00405000 | 2023-11-30 12:43PM EST | 405.00 | 0.34 | 0.34 | 0.35 | +0.01 | +3.03% | 443 | 31,667 | 21.70% |
| SPY231229P00406000 | 2023-11-30 11:25AM EST | 406.00 | 0.34 | 0.35 | 0.36 | 0.00 | - | 97 | 1,118 | 21.41% |
| SPY231229P00407000 | 2023-11-30 11:19AM EST | 407.00 | 0.37 | 0.37 | 0.38 | +0.04 | +12.12% | 156 | 1,877 | 21.22% |
| SPY231229P00408000 | 2023-11-29 3:57PM EST | 408.00 | 0.37 | 0.38 | 0.39 | 0.00 | - | 8 | 6,568 | 20.92% |
| SPY231229P00409000 | 2023-11-30 12:26PM EST | 409.00 | 0.40 | 0.39 | 0.40 | +0.01 | +2.56% | 161 | 2,742 | 20.63% |
| SPY231229P00410000 | 2023-11-30 12:47PM EST | 410.00 | 0.40 | 0.41 | 0.42 | +0.04 | +11.11% | 433 | 12,086 | 20.41% |
| SPY231229P00411000 | 2023-11-30 11:26AM EST | 411.00 | 0.41 | 0.42 | 0.43 | +0.03 | +7.89% | 20 | 1,194 | 20.11% |
| SPY231229P00412000 | 2023-11-30 11:23AM EST | 412.00 | 0.43 | 0.44 | 0.45 | +0.01 | +2.38% | 1 | 2,903 | 19.87% |
| SPY231229P00413000 | 2023-11-30 10:48AM EST | 413.00 | 0.46 | 0.46 | 0.47 | +0.02 | +4.55% | 27 | 2,667 | 19.63% |
| SPY231229P00414000 | 2023-11-30 12:08PM EST | 414.00 | 0.47 | 0.47 | 0.48 | +0.05 | +11.90% | 2 | 4,466 | 19.31% |
| SPY231229P00415000 | 2023-11-30 1:07PM EST | 415.00 | 0.50 | 0.49 | 0.50 | +0.07 | +16.28% | 366 | 32,591 | 19.06% |
| SPY231229P00416000 | 2023-11-30 11:36AM EST | 416.00 | 0.50 | 0.51 | 0.53 | +0.03 | +6.38% | 18 | 2,251 | 18.86% |
| SPY231229P00417000 | 2023-11-30 10:38AM EST | 417.00 | 0.54 | 0.54 | 0.55 | +0.07 | +14.89% | 1,722 | 1,562 | 18.59% |
| SPY231229P00418000 | 2023-11-30 12:07PM EST | 418.00 | 0.55 | 0.56 | 0.57 | +0.07 | +14.58% | 970 | 2,132 | 18.31% |
| SPY231229P00419000 | 2023-11-29 2:16PM EST | 419.00 | 0.51 | 0.58 | 0.59 | 0.00 | - | 5 | 1,370 | 18.02% |
| SPY231229P00420000 | 2023-11-30 1:00PM EST | 420.00 | 0.61 | 0.61 | 0.62 | +0.03 | +5.17% | 486 | 29,772 | 17.79% |
| SPY231229P00421000 | 2023-11-30 10:09AM EST | 421.00 | 0.62 | 0.65 | 0.65 | +0.06 | +10.71% | 3 | 1,592 | 17.55% |
| SPY231229P00422000 | 2023-11-30 12:17PM EST | 422.00 | 0.68 | 0.67 | 0.68 | +0.04 | +6.25% | 6 | 1,647 | 17.30% |
| SPY231229P00423000 | 2023-11-30 12:18PM EST | 423.00 | 0.72 | 0.71 | 0.72 | +0.07 | +10.77% | 5 | 1,427 | 17.09% |
| SPY231229P00424000 | 2023-11-30 12:26PM EST | 424.00 | 0.77 | 0.74 | 0.75 | +0.13 | +20.31% | 107 | 1,283 | 16.81% |
| SPY231229P00425000 | 2023-11-30 1:05PM EST | 425.00 | 0.78 | 0.78 | 0.79 | +0.05 | +6.85% | 572 | 31,961 | 16.57% |
| SPY231229P00426000 | 2023-11-30 11:01AM EST | 426.00 | 0.76 | 0.82 | 0.83 | -0.01 | -1.30% | 6 | 1,840 | 16.32% |
| SPY231229P00427000 | 2023-11-30 11:35AM EST | 427.00 | 0.85 | 0.87 | 0.88 | +0.05 | +6.25% | 172 | 6,405 | 16.11% |
| SPY231229P00428000 | 2023-11-30 1:01PM EST | 428.00 | 0.91 | 0.91 | 0.92 | +0.04 | +4.60% | 12 | 5,312 | 15.83% |
| SPY231229P00429000 | 2023-11-30 1:07PM EST | 429.00 | 1.00 | 0.97 | 0.98 | +0.08 | +8.70% | 70 | 2,335 | 15.63% |
| SPY231229P00430000 | 2023-11-30 1:13PM EST | 430.00 | 1.04 | 1.03 | 1.04 | +0.10 | +10.64% | 545 | 21,627 | 15.41% |
| SPY231229P00431000 | 2023-11-30 12:29PM EST | 431.00 | 1.06 | 1.10 | 1.11 | +0.04 | +3.92% | 3,054 | 2,758 | 15.21% |
| SPY231229P00432000 | 2023-11-30 10:57AM EST | 432.00 | 1.14 | 1.15 | 1.16 | +0.06 | +5.56% | 14 | 7,841 | 14.92% |
| SPY231229P00433000 | 2023-11-30 12:50PM EST | 433.00 | 1.20 | 1.23 | 1.24 | +0.04 | +3.45% | 980 | 3,811 | 14.72% |
| SPY231229P00434000 | 2023-11-30 1:13PM EST | 434.00 | 1.32 | 1.31 | 1.32 | +0.14 | +11.86% | 1,684 | 3,226 | 14.50% |
| SPY231229P00435000 | 2023-11-30 1:19PM EST | 435.00 | 1.41 | 1.40 | 1.41 | +0.14 | +11.02% | 700 | 23,339 | 14.30% |
| SPY231229P00436000 | 2023-11-30 11:49AM EST | 436.00 | 1.50 | 1.49 | 1.50 | +0.10 | +7.14% | 848 | 3,506 | 14.07% |
| SPY231229P00437000 | 2023-11-30 1:00PM EST | 437.00 | 1.59 | 1.59 | 1.61 | +0.16 | +11.19% | 3,880 | 8,590 | 13.88% |
| SPY231229P00438000 | 2023-11-30 1:13PM EST | 438.00 | 1.72 | 1.70 | 1.71 | +0.19 | +12.42% | 1,340 | 5,226 | 13.64% |
| SPY231229P00439000 | 2023-11-30 1:06PM EST | 439.00 | 1.85 | 1.82 | 1.83 | +0.21 | +12.80% | 3,985 | 4,364 | 13.43% |
| SPY231229P00440000 | 2023-11-30 1:16PM EST | 440.00 | 1.98 | 1.96 | 1.97 | +0.21 | +11.86% | 2,825 | 47,291 | 13.25% |
| SPY231229P00441000 | 2023-11-30 1:06PM EST | 441.00 | 2.14 | 2.10 | 2.12 | +0.26 | +13.83% | 489 | 2,964 | 13.06% |
| SPY231229P00442000 | 2023-11-30 1:06PM EST | 442.00 | 2.33 | 2.26 | 2.27 | +0.31 | +15.35% | 161 | 3,057 | 12.85% |
| SPY231229P00443000 | 2023-11-30 1:15PM EST | 443.00 | 2.48 | 2.44 | 2.45 | +0.31 | +14.29% | 330 | 5,857 | 12.68% |
| SPY231229P00444000 | 2023-11-30 1:12PM EST | 444.00 | 2.68 | 2.64 | 2.65 | +0.33 | +14.04% | 173 | 5,880 | 12.52% |
| SPY231229P00445000 | 2023-11-30 1:13PM EST | 445.00 | 2.84 | 2.84 | 2.85 | +0.33 | +13.15% | 3,071 | 12,400 | 12.32% |
| SPY231229P00446000 | 2023-11-30 1:15PM EST | 446.00 | 3.09 | 3.04 | 3.06 | +0.30 | +10.75% | 843 | 3,368 | 12.12% |
| SPY231229P00447000 | 2023-11-30 12:49PM EST | 447.00 | 3.30 | 3.31 | 3.33 | +0.36 | +12.24% | 611 | 4,187 | 12.00% |
| SPY231229P00448000 | 2023-11-30 12:51PM EST | 448.00 | 3.50 | 3.57 | 3.58 | +0.26 | +8.02% | 430 | 7,943 | 11.80% |
| SPY231229P00449000 | 2023-11-30 12:40PM EST | 449.00 | 4.00 | 3.89 | 3.89 | +0.55 | +15.94% | 302 | 1,868 | 11.68% |
| SPY231229P00450000 | 2023-11-30 1:18PM EST | 450.00 | 4.20 | 4.17 | 4.18 | +0.51 | +13.82% | 4,520 | 19,795 | 11.48% |
| SPY231229P00451000 | 2023-11-30 1:18PM EST | 451.00 | 4.55 | 4.55 | 4.57 | +0.40 | +9.64% | 685 | 3,718 | 11.43% |
| SPY231229P00452000 | 2023-11-30 1:10PM EST | 452.00 | 4.91 | 4.94 | 4.96 | +0.56 | +12.87% | 1,611 | 2,547 | 11.33% |
| SPY231229P00453000 | 2023-11-30 1:15PM EST | 453.00 | 5.35 | 5.30 | 5.32 | +0.53 | +11.00% | 1,143 | 4,040 | 11.12% |
| SPY231229P00454000 | 2023-11-30 1:18PM EST | 454.00 | 5.80 | 5.79 | 5.81 | +0.61 | +11.75% | 2,867 | 2,131 | 11.11% |
| SPY231229P00455000 | 2023-11-30 1:15PM EST | 455.00 | 6.27 | 6.30 | 6.31 | +0.66 | +11.76% | 1,950 | 5,877 | 11.06% |
| SPY231229P00456000 | 2023-11-30 12:51PM EST | 456.00 | 6.59 | 6.81 | 6.83 | +0.58 | +9.65% | 1,204 | 1,340 | 11.01% |
| SPY231229P00457000 | 2023-11-30 12:48PM EST | 457.00 | 7.08 | 7.31 | 7.38 | +0.57 | +8.76% | 2,026 | 557 | 10.95% |
| SPY231229P00458000 | 2023-11-30 12:20PM EST | 458.00 | 8.17 | 7.84 | 7.90 | +0.68 | +9.08% | 71 | 599 | 10.78% |
| SPY231229P00459000 | 2023-11-30 12:45PM EST | 459.00 | 8.39 | 8.45 | 8.54 | +0.30 | +3.71% | 74 | 568 | 10.79% |
| SPY231229P00460000 | 2023-11-30 12:34PM EST | 460.00 | 9.52 | 9.04 | 9.36 | +0.78 | +8.92% | 25 | 1,318 | 11.13% |
| SPY231229P00461000 | 2023-11-30 12:33PM EST | 461.00 | 10.12 | 9.71 | 10.00 | +0.73 | +7.77% | 2 | 484 | 11.05% |
| SPY231229P00462000 | 2023-11-30 12:51PM EST | 462.00 | 10.38 | 10.46 | 10.78 | +0.41 | +4.11% | 27 | 348 | 11.21% |
| SPY231229P00463000 | 2023-11-29 4:07PM EST | 463.00 | 10.24 | 10.86 | 11.59 | 0.00 | - | 18 | 145 | 11.41% |
| SPY231229P00464000 | 2023-11-30 12:50PM EST | 464.00 | 12.23 | 11.68 | 12.38 | +1.03 | +9.20% | 9 | 385 | 11.52% |
| SPY231229P00465000 | 2023-11-30 1:18PM EST | 465.00 | 12.94 | 12.36 | 13.53 | +1.34 | +11.55% | 5 | 183 | 12.46% |
| SPY231229P00466000 | 2023-11-30 1:18PM EST | 466.00 | 13.79 | 13.30 | 14.44 | +0.85 | +6.57% | 5 | 242 | 12.82% |
| SPY231229P00467000 | 2023-11-30 1:18PM EST | 467.00 | 14.61 | 14.17 | 15.08 | +0.96 | +7.03% | 12 | 1,662 | 12.46% |
| SPY231229P00468000 | 2023-11-30 1:17PM EST | 468.00 | 15.44 | 15.12 | 15.93 | +0.56 | +3.76% | 621 | 50 | 12.60% |
| SPY231229P00469000 | 2023-11-30 1:18PM EST | 469.00 | 16.36 | 15.90 | 17.31 | +1.39 | +9.29% | 410 | 593 | 14.14% |
| SPY231229P00470000 | 2023-11-30 1:17PM EST | 470.00 | 17.27 | 16.85 | 17.91 | +3.59 | +26.24% | 784 | 126 | 13.58% |
| SPY231229P00471000 | 2023-11-30 1:17PM EST | 471.00 | 18.21 | 17.86 | 18.86 | +3.07 | +20.28% | 34 | 94 | 13.94% |
| SPY231229P00472000 | 2023-11-30 1:18PM EST | 472.00 | 19.20 | 18.79 | 19.79 | +3.89 | +25.41% | 204 | 115 | 14.23% |
| SPY231229P00473000 | 2023-11-30 11:50AM EST | 473.00 | 19.95 | 19.67 | 20.66 | +2.04 | +11.39% | 84 | 787 | 14.32% |
| SPY231229P00474000 | 2023-11-30 12:49PM EST | 474.00 | 20.85 | 20.53 | 21.94 | +1.06 | +5.36% | 6 | 1,028 | 15.66% |
| SPY231229P00475000 | 2023-11-30 12:49PM EST | 475.00 | 21.83 | 21.42 | 22.64 | +1.11 | +5.36% | 2 | 293 | 15.20% |
| SPY231229P00476000 | 2023-11-28 4:01PM EST | 476.00 | 21.67 | 21.97 | 23.88 | 0.00 | - | 16 | 951 | 16.43% |
| SPY231229P00477000 | 2023-11-27 10:35AM EST | 477.00 | 22.57 | 22.95 | 24.87 | 0.00 | - | 94 | 303 | 16.87% |
| SPY231229P00478000 | 2023-11-28 3:37PM EST | 478.00 | 24.24 | 23.91 | 25.84 | 0.00 | - | 12 | 16 | 17.24% |
| SPY231229P00479000 | 2023-11-27 10:56AM EST | 479.00 | 24.62 | 25.40 | 26.82 | 0.00 | - | 4 | 251 | 17.63% |
| SPY231229P00480000 | 2023-11-30 12:03PM EST | 480.00 | 26.72 | 25.89 | 27.83 | +1.13 | +4.42% | 10 | 52 | 18.12% |
| SPY231229P00481000 | 2023-11-29 10:03AM EST | 481.00 | 23.90 | 27.27 | 28.80 | 0.00 | - | 2 | 8 | 18.46% |
| SPY231229P00482000 | 2023-11-28 4:02PM EST | 482.00 | 27.53 | 28.26 | 29.48 | 0.00 | - | 2 | 5 | 17.76% |
| SPY231229P00483000 | 2023-11-28 11:39AM EST | 483.00 | 27.39 | 29.39 | 30.60 | 0.00 | - | 2 | 2 | 18.63% |
| SPY231229P00484000 | 2023-11-27 9:32AM EST | 484.00 | 29.44 | 29.95 | 31.78 | 0.00 | - | 2 | 3 | 19.72% |
| SPY231229P00485000 | 2023-11-28 9:52AM EST | 485.00 | 31.81 | 29.89 | 30.95 | 0.00 | - | 2 | 2 | 0.00% |
| SPY231229P00486000 | 2023-09-27 2:52PM EST | 486.00 | 60.42 | 74.67 | 76.01 | 0.00 | - | 1 | 0 | 108.17% |
| SPY231229P00488000 | 2023-11-28 3:39PM EST | 488.00 | 34.11 | 33.95 | 35.49 | 0.00 | - | 2 | 2 | 20.31% |
| SPY231229P00490000 | 2023-11-22 9:48AM EST | 490.00 | 34.33 | 35.85 | 37.75 | 0.00 | - | 2 | 2 | 22.15% |
| SPY231229P00495000 | 2023-11-08 3:37PM EST | 495.00 | 58.11 | 40.83 | 42.73 | 0.00 | - | 1 | 1 | 24.11% |
| SPY231229P00500000 | 2023-11-22 1:56PM EST | 500.00 | 44.77 | 45.92 | 47.42 | 0.00 | - | 4 | 4 | 24.71% |
| SPY231229P00505000 | 2023-11-16 11:07AM EST | 505.00 | 55.77 | 50.82 | 52.53 | 0.00 | - | 2 | 0 | 27.09% |
| SPY231229P00510000 | 2023-08-09 9:19AM EST | 510.00 | 61.50 | 64.01 | 65.05 | 0.00 | - | - | 0 | 50.89% |
| SPY231229P00520000 | 2023-10-06 2:26PM EST | 520.00 | 89.30 | 84.39 | 85.46 | 0.00 | - | 8 | 0 | 79.75% |
| SPY231229P00525000 | 2023-05-02 9:13AM EST | 525.00 | 112.78 | 105.59 | 107.02 | 0.00 | - | 1 | 0 | 116.21% |
| SPY231229P00530000 | 2023-08-22 2:12PM EST | 530.00 | 90.87 | 98.39 | 99.27 | 0.00 | - | 2 | 0 | 93.24% |
| SPY231229P00540000 | 2023-11-09 1:04PM EST | 540.00 | 104.25 | 85.67 | 87.40 | 0.00 | - | 1 | 0 | 38.28% |
| SPY231229P00550000 | 2023-11-21 3:54PM EST | 550.00 | 96.50 | 96.14 | 97.57 | 0.00 | - | 2 | 0 | 42.43% |
