La bourse est fermée
Dow Jones
35 729,19 +298,77 (+0,84 %) Nasdaq
14 150,13 -108,36 (-0,76 %) Nikkei 225
33 486,89 +165,67 (+0,50 %) EUR/USD
1,0913 -0,0061 (-0,56 %) HANG SENG
17 042,88 +49,44 (+0,29 %) Bitcoin EUR
34 542,77 -52,29 (-0,15 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:03PM EST. Marché ouvert.
Options d’achatpour16 février 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240216C00210000 | 2023-11-06 3:57PM EST | 210.00 | 227.02 | 243.58 | 246.30 | 0.00 | - | 2 | 1 | 79.76% |
| SPY240216C00220000 | 2023-10-30 9:09AM EST | 220.00 | 196.70 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| SPY240216C00230000 | 2023-11-17 11:49AM EST | 230.00 | 221.54 | 223.48 | 226.48 | 0.00 | - | 2 | 1 | 71.73% |
| SPY240216C00250000 | 2023-11-24 12:33PM EST | 250.00 | 207.11 | 204.03 | 205.89 | 0.00 | - | 5 | 5 | 63.53% |
| SPY240216C00260000 | 2023-11-29 9:59AM EST | 260.00 | 199.24 | 194.12 | 196.99 | 0.00 | - | 1 | 9 | 65.65% |
| SPY240216C00270000 | 2023-11-29 9:59AM EST | 270.00 | 189.40 | 184.97 | 187.13 | 0.00 | - | 1 | 8 | 65.37% |
| SPY240216C00275000 | 2023-11-17 11:48AM EST | 275.00 | 177.35 | 179.39 | 182.21 | 0.00 | - | 40 | 20 | 61.68% |
| SPY240216C00285000 | 2023-10-24 11:52AM EST | 285.00 | 140.19 | 171.00 | 173.29 | 0.00 | - | - | 1 | 65.49% |
| SPY240216C00300000 | 2023-11-17 9:54AM EST | 300.00 | 152.77 | 154.51 | 156.64 | 0.00 | - | 1 | 3 | 50.94% |
| SPY240216C00305000 | 2023-11-06 4:00PM EST | 305.00 | 134.28 | 149.59 | 152.10 | 0.00 | - | - | 1 | 50.90% |
| SPY240216C00310000 | 2023-11-15 2:35PM EST | 310.00 | 143.72 | 144.93 | 146.68 | 0.00 | - | 16 | 20 | 53.49% |
| SPY240216C00320000 | 2023-11-20 11:19AM EST | 320.00 | 135.85 | 135.76 | 137.68 | 0.00 | - | 6 | 7 | 53.89% |
| SPY240216C00325000 | 2023-11-15 3:31PM EST | 325.00 | 128.61 | 130.77 | 132.02 | 0.00 | - | - | 2 | 49.44% |
| SPY240216C00330000 | 2023-11-22 10:33AM EST | 330.00 | 128.20 | 125.77 | 127.53 | 0.00 | - | 2 | 4 | 49.55% |
| SPY240216C00335000 | 2023-11-21 1:01PM EST | 335.00 | 121.48 | 120.49 | 123.20 | 0.00 | - | 11 | 10 | 49.98% |
| SPY240216C00340000 | 2023-11-17 11:46AM EST | 340.00 | 113.59 | 115.20 | 117.74 | 0.00 | - | 2 | 6 | 46.58% |
| SPY240216C00345000 | 2023-11-29 12:33PM EST | 345.00 | 114.22 | 110.52 | 112.31 | 0.00 | - | 2 | 18 | 43.29% |
| SPY240216C00350000 | 2023-11-28 11:09AM EST | 350.00 | 108.44 | 105.40 | 107.40 | 0.00 | - | 3 | 21 | 41.80% |
| SPY240216C00355000 | 2023-11-20 11:18AM EST | 355.00 | 101.57 | 100.51 | 103.35 | 0.00 | - | 1 | 4 | 42.92% |
| SPY240216C00360000 | 2023-11-28 9:32AM EST | 360.00 | 97.50 | 95.84 | 98.11 | 0.00 | - | 1 | 37 | 40.39% |
| SPY240216C00365000 | 2023-11-29 12:18PM EST | 365.00 | 94.46 | 91.64 | 92.86 | 0.00 | - | 2 | 9 | 37.87% |
| SPY240216C00370000 | 2023-11-21 9:57AM EST | 370.00 | 87.00 | 86.77 | 88.49 | 0.00 | - | 1 | 22 | 37.79% |
| SPY240216C00375000 | 2023-11-27 1:21PM EST | 375.00 | 84.15 | 81.78 | 83.98 | 0.00 | - | 2 | 93 | 37.17% |
| SPY240216C00380000 | 2023-11-27 1:22PM EST | 380.00 | 79.37 | 76.55 | 79.27 | 0.00 | - | 4 | 556 | 35.99% |
| SPY240216C00385000 | 2023-11-29 11:37AM EST | 385.00 | 74.48 | 71.72 | 73.96 | 0.00 | - | 4 | 552 | 33.42% |
| SPY240216C00390000 | 2023-11-29 10:33AM EST | 390.00 | 70.74 | 67.40 | 69.17 | 0.00 | - | 2 | 538 | 32.04% |
| SPY240216C00395000 | 2023-11-29 3:20PM EST | 395.00 | 63.97 | 61.87 | 63.83 | 0.00 | - | 5 | 1,299 | 29.46% |
| SPY240216C00400000 | 2023-11-29 2:55PM EST | 400.00 | 59.95 | 57.68 | 58.91 | 0.00 | - | 6 | 1,806 | 27.79% |
| SPY240216C00401000 | 2023-11-29 2:23PM EST | 401.00 | 59.68 | 56.83 | 58.86 | 0.00 | - | 2 | 1,114 | 29.30% |
| SPY240216C00402000 | 2023-11-29 3:12PM EST | 402.00 | 57.87 | 55.59 | 57.71 | 0.00 | - | 4 | 3,214 | 28.63% |
| SPY240216C00403000 | 2023-11-29 12:43PM EST | 403.00 | 57.90 | 55.01 | 56.24 | 0.00 | - | 4 | 1,741 | 27.34% |
| SPY240216C00404000 | 2023-11-29 3:30PM EST | 404.00 | 55.09 | 53.92 | 55.13 | 0.00 | - | 3 | 1,469 | 26.75% |
| SPY240216C00405000 | 2023-11-29 3:20PM EST | 405.00 | 54.60 | 52.47 | 54.75 | 0.00 | - | 9 | 2,715 | 27.56% |
| SPY240216C00406000 | 2023-11-29 11:30AM EST | 406.00 | 54.11 | 51.54 | 54.01 | 0.00 | - | 2 | 2,960 | 27.66% |
| SPY240216C00407000 | 2023-11-29 9:51AM EST | 407.00 | 55.62 | 50.87 | 52.45 | 0.00 | - | 2 | 1,216 | 26.24% |
| SPY240216C00408000 | 2023-11-29 11:36AM EST | 408.00 | 52.47 | 49.62 | 51.41 | 0.00 | - | 42 | 889 | 25.79% |
| SPY240216C00409000 | 2023-11-29 10:00AM EST | 409.00 | 54.13 | 48.65 | 50.94 | 0.00 | - | 4 | 975 | 26.38% |
| SPY240216C00410000 | 2023-11-29 11:30AM EST | 410.00 | 50.39 | 47.78 | 50.27 | 0.00 | - | 3 | 2,758 | 26.58% |
| SPY240216C00411000 | 2023-11-29 10:33AM EST | 411.00 | 50.67 | 46.82 | 49.09 | 0.00 | - | 2 | 747 | 25.87% |
| SPY240216C00412000 | 2023-11-29 9:33AM EST | 412.00 | 50.80 | 46.18 | 48.42 | 0.00 | - | 2 | 1,347 | 26.05% |
| SPY240216C00413000 | 2023-11-29 10:55AM EST | 413.00 | 48.97 | 44.92 | 47.24 | 0.00 | - | 4 | 1,382 | 25.35% |
| SPY240216C00414000 | 2023-11-29 12:08PM EST | 414.00 | 47.19 | 44.67 | 45.92 | 0.00 | - | 110 | 1,054 | 24.41% |
| SPY240216C00415000 | 2023-11-29 3:26PM EST | 415.00 | 45.00 | 43.37 | 45.50 | 0.00 | - | 19 | 4,047 | 25.00% |
| SPY240216C00416000 | 2023-11-29 11:30AM EST | 416.00 | 44.80 | 42.75 | 44.45 | 0.00 | - | 4 | 1,539 | 24.52% |
| SPY240216C00417000 | 2023-11-29 12:38PM EST | 417.00 | 44.76 | 41.84 | 43.59 | 0.00 | - | 4 | 1,001 | 24.35% |
| SPY240216C00418000 | 2023-11-29 12:38PM EST | 418.00 | 43.86 | 40.91 | 42.12 | 0.00 | - | 208 | 1,660 | 23.18% |
| SPY240216C00419000 | 2023-11-29 11:22AM EST | 419.00 | 42.18 | 39.70 | 41.34 | 0.00 | - | 9 | 363 | 23.15% |
| SPY240216C00420000 | 2023-11-30 9:51AM EST | 420.00 | 40.49 | 38.64 | 40.91 | -1.42 | -3.39% | 14 | 2,590 | 23.66% |
| SPY240216C00421000 | 2023-11-29 10:33AM EST | 421.00 | 41.41 | 38.19 | 39.40 | 0.00 | - | 2 | 2,029 | 22.44% |
| SPY240216C00422000 | 2023-11-29 2:30PM EST | 422.00 | 39.80 | 37.29 | 38.50 | 0.00 | - | 12 | 2,217 | 22.20% |
| SPY240216C00423000 | 2023-11-29 12:38PM EST | 423.00 | 39.26 | 36.43 | 37.60 | 0.00 | - | 4 | 1,663 | 21.95% |
| SPY240216C00424000 | 2023-11-29 12:38PM EST | 424.00 | 38.33 | 35.13 | 36.70 | 0.00 | - | 11 | 624 | 21.70% |
| SPY240216C00425000 | 2023-11-29 3:20PM EST | 425.00 | 35.87 | 34.37 | 36.34 | 0.00 | - | 3 | 3,541 | 22.26% |
| SPY240216C00426000 | 2023-11-28 2:05PM EST | 426.00 | 34.82 | 33.57 | 35.43 | -0.31 | -0.88% | 1 | 1,337 | 21.98% |
| SPY240216C00427000 | 2023-11-29 11:26AM EST | 427.00 | 34.69 | 32.71 | 34.14 | 0.00 | - | 1 | 1,327 | 21.12% |
| SPY240216C00428000 | 2023-11-28 1:31PM EST | 428.00 | 33.41 | 31.86 | 33.73 | 0.00 | - | 2 | 336 | 21.57% |
| SPY240216C00429000 | 2023-11-29 11:10AM EST | 429.00 | 33.67 | 31.15 | 32.31 | 0.00 | - | 3 | 558 | 20.53% |
| SPY240216C00430000 | 2023-11-30 11:35AM EST | 430.00 | 31.18 | 30.17 | 31.55 | -1.95 | -5.89% | 9 | 4,468 | 20.45% |
| SPY240216C00431000 | 2023-11-29 9:54AM EST | 431.00 | 33.46 | 29.33 | 30.95 | 0.00 | - | 125 | 2,054 | 20.58% |
| SPY240216C00432000 | 2023-11-29 11:26AM EST | 432.00 | 30.29 | 28.35 | 29.72 | 0.00 | - | 5 | 1,596 | 19.82% |
| SPY240216C00433000 | 2023-11-29 11:23AM EST | 433.00 | 29.74 | 27.62 | 29.13 | 0.00 | - | 11 | 3,225 | 19.96% |
| SPY240216C00434000 | 2023-11-29 9:42AM EST | 434.00 | 29.24 | 26.71 | 28.27 | -1.63 | -5.28% | 2 | 2,768 | 19.70% |
| SPY240216C00435000 | 2023-11-30 11:34AM EST | 435.00 | 27.01 | 26.45 | 27.07 | -1.52 | -5.33% | 13 | 4,920 | 18.98% |
| SPY240216C00436000 | 2023-11-30 10:32AM EST | 436.00 | 26.67 | 25.56 | 26.35 | -0.69 | -2.52% | 2 | 1,869 | 18.91% |
| SPY240216C00437000 | 2023-11-29 3:46PM EST | 437.00 | 26.06 | 24.72 | 25.40 | +0.63 | +2.48% | 2 | 2,196 | 18.52% |
| SPY240216C00438000 | 2023-11-29 3:59PM EST | 438.00 | 24.64 | 23.91 | 24.67 | 0.00 | - | 165 | 3,673 | 18.42% |
| SPY240216C00439000 | 2023-11-29 10:27AM EST | 439.00 | 25.48 | 23.16 | 23.86 | 0.00 | - | 162 | 2,008 | 18.20% |
| SPY240216C00440000 | 2023-11-30 10:04AM EST | 440.00 | 22.95 | 22.30 | 22.96 | -1.48 | -6.06% | 5 | 2,566 | 17.85% |
| SPY240216C00441000 | 2023-11-30 10:52AM EST | 441.00 | 21.80 | 21.50 | 22.26 | -1.35 | -5.83% | 8 | 1,680 | 17.76% |
| SPY240216C00442000 | 2023-11-29 4:00PM EST | 442.00 | 21.65 | 20.74 | 21.49 | 0.00 | - | 97 | 3,644 | 17.57% |
| SPY240216C00443000 | 2023-11-29 3:42PM EST | 443.00 | 20.76 | 20.09 | 20.71 | 0.00 | - | 187 | 3,499 | 17.35% |
| SPY240216C00444000 | 2023-11-29 10:26AM EST | 444.00 | 21.39 | 19.31 | 19.76 | 0.00 | - | 48 | 591 | 16.92% |
| SPY240216C00445000 | 2023-11-30 10:04AM EST | 445.00 | 19.04 | 18.64 | 18.93 | -0.14 | -0.73% | 3 | 5,755 | 16.62% |
| SPY240216C00446000 | 2023-11-29 10:26AM EST | 446.00 | 18.14 | 17.97 | 18.11 | -1.76 | -8.84% | 11 | 3,424 | 16.33% |
| SPY240216C00447000 | 2023-11-29 3:57PM EST | 447.00 | 17.54 | 17.17 | 17.23 | -0.14 | -0.79% | 2 | 3,671 | 15.96% |
| SPY240216C00448000 | 2023-11-29 4:13PM EST | 448.00 | 17.43 | 16.48 | 16.53 | 0.00 | - | 51 | 3,633 | 15.79% |
| SPY240216C00449000 | 2023-11-29 3:54PM EST | 449.00 | 16.24 | 15.73 | 15.78 | 0.00 | - | 160 | 2,709 | 15.55% |
| SPY240216C00450000 | 2023-11-30 10:54AM EST | 450.00 | 15.24 | 15.13 | 15.18 | -0.75 | -4.69% | 99 | 7,391 | 15.48% |
| SPY240216C00455000 | 2023-11-30 11:33AM EST | 455.00 | 11.99 | 11.86 | 11.89 | -0.61 | -4.84% | 115 | 25,850 | 14.58% |
| SPY240216C00460000 | 2023-11-30 11:33AM EST | 460.00 | 9.19 | 8.94 | 8.97 | -0.39 | -4.07% | 1,124 | 28,233 | 13.74% |
| SPY240216C00465000 | 2023-11-30 11:46AM EST | 465.00 | 6.52 | 6.51 | 6.54 | -0.52 | -7.39% | 527 | 22,935 | 13.05% |
| SPY240216C00470000 | 2023-11-30 11:23AM EST | 470.00 | 4.71 | 4.58 | 4.60 | -0.08 | -1.67% | 321 | 15,617 | 12.49% |
| SPY240216C00475000 | 2023-11-30 11:46AM EST | 475.00 | 3.11 | 3.11 | 3.13 | -0.15 | -4.60% | 1,534 | 6,552 | 12.05% |
| SPY240216C00480000 | 2023-11-30 11:46AM EST | 480.00 | 2.05 | 2.04 | 2.06 | -0.07 | -3.30% | 1,581 | 14,990 | 11.71% |
| SPY240216C00485000 | 2023-11-30 11:40AM EST | 485.00 | 1.31 | 1.28 | 1.30 | -0.12 | -8.39% | 381 | 6,459 | 11.43% |
| SPY240216C00490000 | 2023-11-30 10:30AM EST | 490.00 | 0.82 | 0.79 | 0.81 | -0.08 | -8.89% | 7 | 15,560 | 11.26% |
| SPY240216C00495000 | 2023-11-30 10:52AM EST | 495.00 | 0.51 | 0.49 | 0.51 | -0.03 | -5.56% | 3 | 2,113 | 11.21% |
| SPY240216C00500000 | 2023-11-30 11:23AM EST | 500.00 | 0.33 | 0.31 | 0.32 | -0.02 | -5.71% | 32 | 2,624 | 11.22% |
| SPY240216C00505000 | 2023-11-29 3:46PM EST | 505.00 | 0.21 | 0.20 | 0.20 | -0.02 | -8.70% | 3 | 9,418 | 11.27% |
| SPY240216C00510000 | 2023-11-30 11:25AM EST | 510.00 | 0.13 | 0.13 | 0.14 | -0.03 | -18.75% | 23 | 8,498 | 11.52% |
| SPY240216C00515000 | 2023-11-29 10:27AM EST | 515.00 | 0.13 | 0.09 | 0.10 | 0.00 | - | 519 | 1,890 | 11.79% |
| SPY240216C00520000 | 2023-11-29 4:04PM EST | 520.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 27 | 1,419 | 12.01% |
| SPY240216C00525000 | 2023-11-29 9:57AM EST | 525.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 21 | 813 | 12.31% |
| SPY240216C00530000 | 2023-11-30 9:37AM EST | 530.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 25 | 238 | 12.70% |
| SPY240216C00535000 | 2023-11-27 12:49PM EST | 535.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 46 | 461 | 13.38% |
| SPY240216C00540000 | 2023-11-29 2:43PM EST | 540.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 25 | 130 | 13.62% |
| SPY240216C00545000 | 2023-11-28 10:26AM EST | 545.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 214 | 14.26% |
| SPY240216C00550000 | 2023-11-29 9:31AM EST | 550.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 25 | 691 | 14.36% |
Options de ventepour16 février 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240216P00210000 | 2023-11-30 10:03AM EST | 210.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1 | 3,809 | 55.86% |
| SPY240216P00215000 | 2023-11-30 11:24AM EST | 215.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 25 | 2,124 | 55.66% |
| SPY240216P00220000 | 2023-11-29 12:23PM EST | 220.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 156 | 7,738 | 53.91% |
| SPY240216P00225000 | 2023-11-29 2:23PM EST | 225.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 29 | 894 | 53.42% |
| SPY240216P00230000 | 2023-11-30 11:23AM EST | 230.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 5 | 5,848 | 51.86% |
| SPY240216P00235000 | 2023-11-28 12:30PM EST | 235.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 132 | 320 | 51.17% |
| SPY240216P00240000 | 2023-11-28 4:04PM EST | 240.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 1 | 2,950 | 50.00% |
| SPY240216P00245000 | 2023-11-29 11:03AM EST | 245.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1 | 11,195 | 49.12% |
| SPY240216P00250000 | 2023-11-30 10:19AM EST | 250.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 14 | 1,297 | 47.66% |
| SPY240216P00255000 | 2023-11-28 9:30AM EST | 255.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 6 | 610 | 46.68% |
| SPY240216P00260000 | 2023-11-29 3:08PM EST | 260.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 30 | 1,414 | 45.80% |
| SPY240216P00265000 | 2023-11-29 2:44PM EST | 265.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 6 | 290 | 44.78% |
| SPY240216P00270000 | 2023-11-30 9:42AM EST | 270.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 10 | 9,208 | 43.75% |
| SPY240216P00275000 | 2023-11-29 2:59PM EST | 275.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 10 | 1,684 | 42.73% |
| SPY240216P00280000 | 2023-11-29 3:57PM EST | 280.00 | 0.15 | 0.13 | 0.14 | 0.00 | - | 5,063 | 5,962 | 41.65% |
| SPY240216P00285000 | 2023-11-29 9:37AM EST | 285.00 | 0.14 | 0.15 | 0.16 | 0.00 | - | 30 | 2,562 | 40.92% |
| SPY240216P00290000 | 2023-11-29 12:17PM EST | 290.00 | 0.16 | 0.16 | 0.17 | 0.00 | - | 11 | 6,478 | 39.80% |
| SPY240216P00295000 | 2023-11-29 12:54PM EST | 295.00 | 0.17 | 0.18 | 0.19 | 0.00 | - | 50 | 5,574 | 38.97% |
| SPY240216P00300000 | 2023-11-30 11:31AM EST | 300.00 | 0.20 | 0.19 | 0.20 | 0.00 | - | 16 | 1,257 | 37.79% |
| SPY240216P00305000 | 2023-11-29 9:30AM EST | 305.00 | 0.21 | 0.21 | 0.22 | +0.01 | +5.00% | 3 | 5,658 | 36.89% |
| SPY240216P00310000 | 2023-11-29 10:57AM EST | 310.00 | 0.22 | 0.23 | 0.24 | 0.00 | - | 150 | 1,846 | 35.94% |
| SPY240216P00315000 | 2023-11-30 11:13AM EST | 315.00 | 0.25 | 0.25 | 0.26 | -0.02 | -7.41% | 5 | 1,118 | 34.96% |
| SPY240216P00320000 | 2023-11-30 11:15AM EST | 320.00 | 0.27 | 0.27 | 0.28 | -0.01 | -3.57% | 15 | 1,196 | 33.96% |
| SPY240216P00325000 | 2023-11-29 11:06AM EST | 325.00 | 0.29 | 0.30 | 0.31 | 0.00 | - | 13 | 2,593 | 33.08% |
| SPY240216P00330000 | 2023-11-30 10:54AM EST | 330.00 | 0.32 | 0.32 | 0.33 | -0.01 | -3.03% | 3 | 862 | 32.03% |
| SPY240216P00335000 | 2023-11-30 10:59AM EST | 335.00 | 0.35 | 0.35 | 0.36 | +0.02 | +6.06% | 24 | 3,591 | 31.08% |
| SPY240216P00340000 | 2023-11-30 9:50AM EST | 340.00 | 0.39 | 0.38 | 0.40 | 0.00 | - | 90 | 9,741 | 30.23% |
| SPY240216P00345000 | 2023-11-29 10:31AM EST | 345.00 | 0.41 | 0.42 | 0.43 | 0.00 | - | 12 | 3,775 | 29.22% |
| SPY240216P00350000 | 2023-11-30 9:55AM EST | 350.00 | 0.46 | 0.46 | 0.47 | +0.01 | +2.22% | 7 | 3,229 | 28.30% |
| SPY240216P00355000 | 2023-11-30 11:13AM EST | 355.00 | 0.50 | 0.51 | 0.52 | -0.01 | -1.96% | 7 | 6,430 | 27.42% |
| SPY240216P00360000 | 2023-11-30 9:50AM EST | 360.00 | 0.56 | 0.56 | 0.57 | +0.01 | +1.82% | 90 | 11,749 | 26.48% |
| SPY240216P00365000 | 2023-11-30 9:57AM EST | 365.00 | 0.61 | 0.62 | 0.62 | +0.02 | +3.39% | 1 | 7,431 | 25.51% |
| SPY240216P00370000 | 2023-11-29 3:33PM EST | 370.00 | 0.69 | 0.68 | 0.69 | 0.00 | - | 698 | 7,680 | 24.63% |
| SPY240216P00375000 | 2023-11-29 3:23PM EST | 375.00 | 0.72 | 0.76 | 0.77 | -0.02 | -2.70% | 18 | 7,473 | 23.77% |
| SPY240216P00380000 | 2023-11-29 3:58PM EST | 380.00 | 0.82 | 0.84 | 0.85 | -0.02 | -2.38% | 6 | 17,972 | 22.84% |
| SPY240216P00385000 | 2023-11-30 11:03AM EST | 385.00 | 0.92 | 0.94 | 0.95 | -0.02 | -2.13% | 72 | 62,597 | 21.95% |
| SPY240216P00390000 | 2023-11-30 11:22AM EST | 390.00 | 1.06 | 1.07 | 1.08 | +0.01 | +0.95% | 599 | 35,545 | 21.13% |
| SPY240216P00395000 | 2023-11-30 11:22AM EST | 395.00 | 1.20 | 1.21 | 1.22 | 0.00 | - | 757 | 16,405 | 20.26% |
| SPY240216P00400000 | 2023-11-30 11:05AM EST | 400.00 | 1.35 | 1.40 | 1.41 | 0.00 | - | 605 | 29,747 | 19.48% |
| SPY240216P00401000 | 2023-11-29 12:00PM EST | 401.00 | 1.33 | 1.43 | 1.44 | 0.00 | - | 18 | 2,297 | 19.28% |
| SPY240216P00402000 | 2023-11-29 3:47PM EST | 402.00 | 1.43 | 1.48 | 1.49 | 0.00 | - | 68 | 592 | 19.15% |
| SPY240216P00403000 | 2023-11-29 1:33PM EST | 403.00 | 1.40 | 1.51 | 1.53 | 0.00 | - | 9 | 2,043 | 18.98% |
| SPY240216P00404000 | 2023-11-30 11:04AM EST | 404.00 | 1.49 | 1.57 | 1.58 | +0.06 | +4.20% | 5 | 8,541 | 18.83% |
| SPY240216P00405000 | 2023-11-30 10:46AM EST | 405.00 | 1.57 | 1.60 | 1.61 | +0.02 | +1.29% | 6 | 65,834 | 18.62% |
| SPY240216P00406000 | 2023-11-29 3:39PM EST | 406.00 | 1.63 | 1.66 | 1.67 | 0.00 | - | 4 | 1,538 | 18.49% |
| SPY240216P00407000 | 2023-11-29 1:05PM EST | 407.00 | 1.53 | 1.70 | 1.72 | 0.00 | - | 4 | 2,163 | 18.34% |
| SPY240216P00408000 | 2023-11-30 10:47AM EST | 408.00 | 1.74 | 1.76 | 1.77 | +0.23 | +15.23% | 3 | 6,165 | 18.17% |
| SPY240216P00409000 | 2023-11-29 1:05PM EST | 409.00 | 1.72 | 1.81 | 1.82 | +0.11 | +6.83% | 1 | 4,241 | 18.00% |
| SPY240216P00410000 | 2023-11-30 11:00AM EST | 410.00 | 1.83 | 1.86 | 1.87 | +0.02 | +1.10% | 642 | 9,497 | 17.82% |
| SPY240216P00411000 | 2023-11-30 9:54AM EST | 411.00 | 1.80 | 1.91 | 1.93 | -0.07 | -3.74% | 50 | 1,371 | 17.67% |
| SPY240216P00412000 | 2023-11-29 9:37AM EST | 412.00 | 1.66 | 1.97 | 1.98 | 0.00 | - | 11 | 2,942 | 17.48% |
| SPY240216P00413000 | 2023-11-29 3:59PM EST | 413.00 | 1.98 | 2.03 | 2.05 | 0.00 | - | 201 | 5,044 | 17.34% |
| SPY240216P00414000 | 2023-11-29 3:59PM EST | 414.00 | 2.03 | 2.10 | 2.11 | -0.01 | -0.49% | 1 | 4,091 | 17.17% |
| SPY240216P00415000 | 2023-11-29 3:23PM EST | 415.00 | 2.16 | 2.18 | 2.20 | +0.10 | +4.85% | 36 | 6,277 | 17.07% |
| SPY240216P00416000 | 2023-11-29 12:29PM EST | 416.00 | 1.99 | 2.26 | 2.27 | 0.00 | - | 6 | 4,850 | 16.90% |
| SPY240216P00417000 | 2023-11-29 3:23PM EST | 417.00 | 2.20 | 2.31 | 2.33 | 0.00 | - | 9 | 721 | 16.72% |
| SPY240216P00418000 | 2023-11-29 3:23PM EST | 418.00 | 2.25 | 2.40 | 2.42 | -0.02 | -0.88% | 1 | 3,900 | 16.59% |
| SPY240216P00419000 | 2023-11-29 3:59PM EST | 419.00 | 2.40 | 2.47 | 2.48 | +0.01 | +0.42% | 3 | 1,089 | 16.39% |
| SPY240216P00420000 | 2023-11-30 11:33AM EST | 420.00 | 2.52 | 2.57 | 2.58 | +0.07 | +2.86% | 336 | 28,783 | 16.26% |
| SPY240216P00421000 | 2023-11-29 3:59PM EST | 421.00 | 2.55 | 2.65 | 2.67 | 0.00 | - | 117 | 1,831 | 16.11% |
| SPY240216P00422000 | 2023-11-30 10:30AM EST | 422.00 | 2.60 | 2.71 | 2.73 | -0.04 | -1.52% | 7 | 2,845 | 15.89% |
| SPY240216P00423000 | 2023-11-29 3:37PM EST | 423.00 | 2.73 | 2.82 | 2.83 | 0.00 | - | 2 | 1,391 | 15.75% |
| SPY240216P00424000 | 2023-11-30 11:40AM EST | 424.00 | 2.88 | 2.93 | 2.95 | +0.06 | +2.13% | 1 | 2,748 | 15.64% |
| SPY240216P00425000 | 2023-11-30 11:35AM EST | 425.00 | 2.97 | 3.01 | 3.02 | +0.05 | +1.71% | 275 | 8,944 | 15.42% |
| SPY240216P00426000 | 2023-11-30 10:51AM EST | 426.00 | 3.04 | 3.14 | 3.16 | +0.02 | +0.66% | 174 | 3,773 | 15.33% |
| SPY240216P00427000 | 2023-11-29 3:59PM EST | 427.00 | 3.12 | 3.26 | 3.28 | 0.00 | - | 38 | 7,360 | 15.19% |
| SPY240216P00428000 | 2023-11-30 10:50AM EST | 428.00 | 3.34 | 3.36 | 3.38 | +0.11 | +3.41% | 1 | 2,356 | 15.00% |
| SPY240216P00429000 | 2023-11-30 11:33AM EST | 429.00 | 3.43 | 3.47 | 3.49 | +0.08 | +2.39% | 151 | 3,014 | 14.83% |
| SPY240216P00430000 | 2023-11-30 11:22AM EST | 430.00 | 3.54 | 3.59 | 3.61 | +0.13 | +3.81% | 143 | 16,615 | 14.66% |
| SPY240216P00431000 | 2023-11-30 10:52AM EST | 431.00 | 3.65 | 3.73 | 3.75 | +0.07 | +1.96% | 142 | 8,927 | 14.52% |
| SPY240216P00432000 | 2023-11-30 10:39AM EST | 432.00 | 3.75 | 3.86 | 3.88 | +0.35 | +10.29% | 222 | 7,842 | 14.35% |
| SPY240216P00433000 | 2023-11-30 11:02AM EST | 433.00 | 3.82 | 4.01 | 4.03 | -0.04 | -1.04% | 152 | 4,382 | 14.20% |
| SPY240216P00434000 | 2023-11-30 10:19AM EST | 434.00 | 3.94 | 4.19 | 4.20 | +0.02 | +0.51% | 80 | 3,569 | 14.08% |
| SPY240216P00435000 | 2023-11-30 9:51AM EST | 435.00 | 4.18 | 4.35 | 4.37 | +0.12 | +2.96% | 67 | 23,365 | 13.94% |
| SPY240216P00436000 | 2023-11-30 11:45AM EST | 436.00 | 4.49 | 4.51 | 4.54 | +0.17 | +3.94% | 126 | 3,187 | 13.80% |
| SPY240216P00437000 | 2023-11-30 11:24AM EST | 437.00 | 4.52 | 4.69 | 4.72 | +0.04 | +0.89% | 133 | 5,724 | 13.65% |
| SPY240216P00438000 | 2023-11-30 11:30AM EST | 438.00 | 4.77 | 4.85 | 4.87 | +0.18 | +3.92% | 49 | 5,477 | 13.46% |
| SPY240216P00439000 | 2023-11-30 10:40AM EST | 439.00 | 4.92 | 5.07 | 5.09 | +0.55 | +12.59% | 601 | 1,550 | 13.35% |
| SPY240216P00440000 | 2023-11-30 11:41AM EST | 440.00 | 5.18 | 5.27 | 5.29 | +0.29 | +5.93% | 1,410 | 10,413 | 13.20% |
| SPY240216P00441000 | 2023-11-30 10:26AM EST | 441.00 | 5.32 | 5.47 | 5.49 | +0.14 | +2.70% | 453 | 1,642 | 13.03% |
| SPY240216P00442000 | 2023-11-30 11:45AM EST | 442.00 | 5.66 | 5.67 | 5.70 | +0.28 | +5.20% | 399 | 2,793 | 12.87% |
| SPY240216P00443000 | 2023-11-30 11:23AM EST | 443.00 | 5.71 | 5.89 | 5.91 | +0.09 | +1.60% | 110 | 3,108 | 12.70% |
| SPY240216P00444000 | 2023-11-30 11:00AM EST | 444.00 | 5.80 | 6.13 | 6.15 | +0.39 | +7.21% | 290 | 2,369 | 12.55% |
| SPY240216P00445000 | 2023-11-30 11:42AM EST | 445.00 | 6.35 | 6.38 | 6.40 | +0.35 | +5.83% | 332 | 11,757 | 12.40% |
| SPY240216P00446000 | 2023-11-30 10:48AM EST | 446.00 | 6.59 | 6.63 | 6.66 | +0.37 | +5.95% | 334 | 948 | 12.25% |
| SPY240216P00447000 | 2023-11-30 11:26AM EST | 447.00 | 6.67 | 6.93 | 6.95 | +0.22 | +3.41% | 1,184 | 2,966 | 12.12% |
| SPY240216P00448000 | 2023-11-30 11:43AM EST | 448.00 | 7.20 | 7.21 | 7.24 | +0.48 | +7.14% | 373 | 6,166 | 11.98% |
| SPY240216P00449000 | 2023-11-30 11:39AM EST | 449.00 | 7.44 | 7.52 | 7.55 | +0.48 | +6.90% | 689 | 4,558 | 11.84% |
| SPY240216P00450000 | 2023-11-30 11:47AM EST | 450.00 | 7.91 | 7.88 | 7.91 | +0.61 | +8.36% | 788 | 31,616 | 11.75% |
| SPY240216P00455000 | 2023-11-30 11:46AM EST | 455.00 | 9.76 | 9.68 | 9.71 | +0.77 | +8.57% | 1,535 | 27,079 | 11.01% |
| SPY240216P00460000 | 2023-11-30 11:46AM EST | 460.00 | 12.05 | 12.12 | 12.15 | +0.85 | +7.59% | 299 | 5,094 | 10.53% |
| SPY240216P00465000 | 2023-11-30 9:40AM EST | 465.00 | 14.50 | 14.62 | 15.47 | +0.19 | +1.33% | 1 | 920 | 10.60% |
| SPY240216P00470000 | 2023-11-29 3:29PM EST | 470.00 | 17.95 | 17.98 | 19.54 | 0.00 | - | 18 | 78 | 11.23% |
| SPY240216P00475000 | 2023-11-29 1:19PM EST | 475.00 | 20.80 | 22.00 | 23.64 | 0.00 | - | 11 | 48 | 11.53% |
| SPY240216P00480000 | 2023-11-29 3:36PM EST | 480.00 | 26.51 | 25.66 | 28.18 | 0.00 | - | 14 | 45 | 12.26% |
| SPY240216P00485000 | 2023-11-29 10:35AM EST | 485.00 | 29.41 | 31.29 | 32.50 | 0.00 | - | 2 | 7 | 12.29% |
| SPY240216P00490000 | 2023-11-16 1:13PM EST | 490.00 | 40.99 | 35.26 | 38.30 | 0.00 | - | - | 0 | 15.32% |
| SPY240216P00495000 | 2023-11-24 10:08AM EST | 495.00 | 40.29 | 41.29 | 43.05 | 0.00 | - | 2 | 1 | 16.13% |
| SPY240216P00500000 | 2023-11-28 1:19PM EST | 500.00 | 46.20 | 46.24 | 48.23 | 0.00 | - | 1 | 1 | 17.81% |
| SPY240216P00505000 | 2023-11-10 3:00PM EST | 505.00 | 65.35 | 50.10 | 53.06 | 0.00 | - | - | 1 | 18.67% |
| SPY240216P00510000 | 2023-11-10 3:00PM EST | 510.00 | 70.38 | 55.68 | 57.96 | 0.00 | - | - | 0 | 19.62% |
| SPY240216P00525000 | 2023-11-21 11:32AM EST | 525.00 | 72.41 | 70.05 | 72.27 | 0.00 | - | - | 0 | 20.97% |
| SPY240216P00530000 | 2023-11-16 11:45AM EST | 530.00 | 81.42 | 75.21 | 78.14 | 0.00 | - | - | 0 | 24.63% |
| SPY240216P00535000 | 2023-11-16 11:45AM EST | 535.00 | 86.50 | 80.20 | 83.13 | 0.00 | - | - | 0 | 25.69% |
| SPY240216P00540000 | 2023-11-16 12:52PM EST | 540.00 | 90.59 | 85.58 | 87.87 | 0.00 | - | - | 0 | 25.98% |
| SPY240216P00545000 | 2023-11-16 12:52PM EST | 545.00 | 95.55 | 90.20 | 92.87 | 0.00 | - | - | 0 | 27.00% |
| SPY240216P00550000 | 2023-11-28 2:48PM EST | 550.00 | 95.68 | 95.20 | 98.09 | 0.00 | - | 2 | 1 | 28.69% |
