La bourse ferme dans 6 h 41 min
CAC 40
8 048,89 -16,26 (-0,20 %) Euro Stoxx 50
4 962,76 -18,33 (-0,37 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0707 -0,0018 (-0,17 %) Gold future
2 324,40 -33,30 (-1,41 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00325000 | 2024-04-22 10:15AM EDT | 325.00 | 173.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240510C00330000 | 2024-04-22 12:52PM EDT | 330.00 | 169.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240510C00335000 | 2024-04-11 9:56AM EDT | 335.00 | 181.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240510C00350000 | 2024-04-18 3:54PM EDT | 350.00 | 150.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240510C00355000 | 2024-04-04 10:53AM EDT | 355.00 | 169.86 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SPY240510C00400000 | 2024-04-29 2:03PM EDT | 400.00 | 110.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240510C00405000 | 2024-04-18 10:08AM EDT | 405.00 | 97.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240510C00410000 | 2024-04-26 10:12AM EDT | 410.00 | 99.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240510C00420000 | 2024-04-26 11:52AM EDT | 420.00 | 89.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240510C00425000 | 2024-04-19 4:14PM EDT | 425.00 | 71.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240510C00435000 | 2024-04-19 2:47PM EDT | 435.00 | 60.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240510C00440000 | 2024-04-29 2:03PM EDT | 440.00 | 70.83 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY240510C00445000 | 2024-04-26 2:32PM EDT | 445.00 | 64.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240510C00450000 | 2024-04-26 2:39PM EDT | 450.00 | 59.99 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY240510C00455000 | 2024-04-29 10:10AM EDT | 455.00 | 55.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240510C00460000 | 2024-04-29 10:10AM EDT | 460.00 | 50.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240510C00465000 | 2024-04-29 10:42AM EDT | 465.00 | 45.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240510C00470000 | 2024-04-29 2:41PM EDT | 470.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240510C00475000 | 2024-04-26 3:50PM EDT | 475.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240510C00480000 | 2024-04-29 9:30AM EDT | 480.00 | 31.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240510C00481000 | 2024-04-25 10:41AM EDT | 481.00 | 20.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240510C00484000 | 2024-04-25 2:13PM EDT | 484.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240510C00485000 | 2024-04-29 3:09PM EDT | 485.00 | 24.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240510C00486000 | 2024-04-26 9:31AM EDT | 486.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240510C00487000 | 2024-04-23 9:30AM EDT | 487.00 | 18.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240510C00488000 | 2024-04-26 9:57AM EDT | 488.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240510C00489000 | 2024-04-29 1:27PM EDT | 489.00 | 22.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240510C00490000 | 2024-04-29 3:05PM EDT | 490.00 | 19.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240510C00491000 | 2024-04-29 2:37PM EDT | 491.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240510C00492000 | 2024-04-26 2:57PM EDT | 492.00 | 19.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240510C00493000 | 2024-04-29 3:03PM EDT | 493.00 | 16.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240510C00494000 | 2024-04-29 4:00PM EDT | 494.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY240510C00495000 | 2024-04-29 2:31PM EDT | 495.00 | 16.44 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY240510C00496000 | 2024-04-29 3:07PM EDT | 496.00 | 13.72 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SPY240510C00497000 | 2024-04-26 2:21PM EDT | 497.00 | 14.59 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| SPY240510C00498000 | 2024-04-29 3:57PM EDT | 498.00 | 14.02 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| SPY240510C00499000 | 2024-04-29 1:35PM EDT | 499.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SPY240510C00500000 | 2024-04-29 4:13PM EDT | 500.00 | 12.71 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 0.00% |
| SPY240510C00501000 | 2024-04-29 4:00PM EDT | 501.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SPY240510C00502000 | 2024-04-29 4:00PM EDT | 502.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| SPY240510C00503000 | 2024-04-29 1:51PM EDT | 503.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SPY240510C00504000 | 2024-04-29 3:34PM EDT | 504.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| SPY240510C00505000 | 2024-04-29 4:11PM EDT | 505.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 0.00% |
| SPY240510C00506000 | 2024-04-29 4:08PM EDT | 506.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| SPY240510C00507000 | 2024-04-29 3:52PM EDT | 507.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 0.00% |
| SPY240510C00507500 | 2024-04-29 4:10PM EDT | 507.50 | 6.97 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 0.00% |
| SPY240510C00508000 | 2024-04-29 4:04PM EDT | 508.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 604 | 0 | 0.00% |
| SPY240510C00509000 | 2024-04-29 4:14PM EDT | 509.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 3,402 | 0 | 0.00% |
| SPY240510C00510000 | 2024-04-29 4:14PM EDT | 510.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 5,623 | 0 | 0.00% |
| SPY240510C00511000 | 2024-04-29 4:12PM EDT | 511.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 1,212 | 0 | 0.39% |
| SPY240510C00512000 | 2024-04-29 4:14PM EDT | 512.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 1,107 | 0 | 0.78% |
| SPY240510C00512500 | 2024-04-29 4:00PM EDT | 512.50 | 4.04 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 0.78% |
| SPY240510C00513000 | 2024-04-29 4:06PM EDT | 513.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1,437 | 0 | 0.78% |
| SPY240510C00514000 | 2024-04-29 4:12PM EDT | 514.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 722 | 0 | 1.56% |
| SPY240510C00515000 | 2024-04-29 4:13PM EDT | 515.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3,077 | 0 | 1.56% |
| SPY240510C00516000 | 2024-04-29 4:13PM EDT | 516.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 745 | 0 | 1.56% |
| SPY240510C00517000 | 2024-04-29 3:58PM EDT | 517.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1,026 | 0 | 1.56% |
| SPY240510C00517500 | 2024-04-29 3:59PM EDT | 517.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 543 | 0 | 1.56% |
| SPY240510C00518000 | 2024-04-29 4:12PM EDT | 518.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 725 | 0 | 1.56% |
| SPY240510C00519000 | 2024-04-29 4:06PM EDT | 519.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 880 | 0 | 3.13% |
| SPY240510C00520000 | 2024-04-29 4:11PM EDT | 520.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 7,044 | 0 | 3.13% |
| SPY240510C00521000 | 2024-04-29 4:00PM EDT | 521.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2,016 | 0 | 3.13% |
| SPY240510C00522000 | 2024-04-29 4:10PM EDT | 522.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 555 | 0 | 3.13% |
| SPY240510C00522500 | 2024-04-29 4:01PM EDT | 522.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 3.13% |
| SPY240510C00523000 | 2024-04-29 4:07PM EDT | 523.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| SPY240510C00524000 | 2024-04-29 3:54PM EDT | 524.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 3.13% |
| SPY240510C00525000 | 2024-04-29 4:07PM EDT | 525.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1,542 | 0 | 3.13% |
| SPY240510C00526000 | 2024-04-29 4:06PM EDT | 526.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 3.13% |
| SPY240510C00527000 | 2024-04-29 4:05PM EDT | 527.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 3.13% |
| SPY240510C00527500 | 2024-04-29 4:07PM EDT | 527.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| SPY240510C00528000 | 2024-04-29 4:07PM EDT | 528.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| SPY240510C00529000 | 2024-04-29 2:30PM EDT | 529.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| SPY240510C00530000 | 2024-04-29 4:14PM EDT | 530.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 6.25% |
| SPY240510C00531000 | 2024-04-29 3:31PM EDT | 531.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| SPY240510C00532000 | 2024-04-29 4:11PM EDT | 532.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| SPY240510C00532500 | 2024-04-29 3:38PM EDT | 532.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY240510C00533000 | 2024-04-29 4:06PM EDT | 533.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| SPY240510C00534000 | 2024-04-29 3:55PM EDT | 534.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| SPY240510C00535000 | 2024-04-29 3:22PM EDT | 535.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| SPY240510C00536000 | 2024-04-26 2:54PM EDT | 536.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| SPY240510C00537000 | 2024-04-29 9:39AM EDT | 537.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240510C00538000 | 2024-04-29 12:03PM EDT | 538.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| SPY240510C00539000 | 2024-04-29 12:24PM EDT | 539.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY240510C00540000 | 2024-04-29 3:11PM EDT | 540.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 6.25% |
| SPY240510C00545000 | 2024-04-29 3:53PM EDT | 545.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SPY240510C00550000 | 2024-04-29 2:48PM EDT | 550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| SPY240510C00555000 | 2024-04-29 3:03PM EDT | 555.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SPY240510C00560000 | 2024-04-29 2:18PM EDT | 560.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240510C00565000 | 2024-04-25 10:52AM EDT | 565.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY240510C00570000 | 2024-04-29 10:45AM EDT | 570.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 12.50% |
| SPY240510C00575000 | 2024-04-29 11:47AM EDT | 575.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240510C00580000 | 2024-04-26 11:39AM EDT | 580.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPY240510C00585000 | 2024-04-23 11:46AM EDT | 585.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| SPY240510C00590000 | 2024-04-23 2:12PM EDT | 590.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY240510C00595000 | 2024-04-01 11:01AM EDT | 595.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY240510C00600000 | 2024-04-18 1:04PM EDT | 600.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00325000 | 2024-04-29 3:45PM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| SPY240510P00330000 | 2024-04-29 9:30AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SPY240510P00335000 | 2024-04-25 11:27AM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SPY240510P00340000 | 2024-04-26 10:05AM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| SPY240510P00345000 | 2024-04-29 4:06PM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 692 | 0 | 50.00% |
| SPY240510P00350000 | 2024-04-29 4:07PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 50.00% |
| SPY240510P00355000 | 2024-04-29 2:45PM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 50.00% |
| SPY240510P00360000 | 2024-04-29 2:31PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| SPY240510P00365000 | 2024-04-26 4:03PM EDT | 365.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPY240510P00370000 | 2024-04-29 9:30AM EDT | 370.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SPY240510P00375000 | 2024-04-29 3:51PM EDT | 375.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 25.00% |
| SPY240510P00380000 | 2024-04-29 3:54PM EDT | 380.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 25.00% |
| SPY240510P00385000 | 2024-04-29 3:37PM EDT | 385.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| SPY240510P00390000 | 2024-04-29 10:58AM EDT | 390.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPY240510P00395000 | 2024-04-29 3:19PM EDT | 395.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 25.00% |
| SPY240510P00400000 | 2024-04-29 4:04PM EDT | 400.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 985 | 0 | 25.00% |
| SPY240510P00405000 | 2024-04-29 3:18PM EDT | 405.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPY240510P00410000 | 2024-04-29 4:07PM EDT | 410.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPY240510P00415000 | 2024-04-29 2:52PM EDT | 415.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| SPY240510P00420000 | 2024-04-29 3:03PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 25.00% |
| SPY240510P00425000 | 2024-04-29 2:51PM EDT | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| SPY240510P00430000 | 2024-04-29 3:06PM EDT | 430.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 25.00% |
| SPY240510P00435000 | 2024-04-29 3:06PM EDT | 435.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| SPY240510P00440000 | 2024-04-29 3:06PM EDT | 440.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPY240510P00445000 | 2024-04-29 3:06PM EDT | 445.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 12.50% |
| SPY240510P00450000 | 2024-04-29 2:50PM EDT | 450.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 924 | 0 | 12.50% |
| SPY240510P00455000 | 2024-04-29 3:54PM EDT | 455.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| SPY240510P00460000 | 2024-04-29 4:00PM EDT | 460.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,516 | 0 | 12.50% |
| SPY240510P00465000 | 2024-04-29 3:05PM EDT | 465.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| SPY240510P00470000 | 2024-04-29 4:06PM EDT | 470.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 824 | 0 | 12.50% |
| SPY240510P00475000 | 2024-04-29 4:03PM EDT | 475.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7,672 | 0 | 6.25% |
| SPY240510P00480000 | 2024-04-29 3:57PM EDT | 480.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,231 | 0 | 6.25% |
| SPY240510P00481000 | 2024-04-29 3:08PM EDT | 481.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 18,823 | 0 | 6.25% |
| SPY240510P00482000 | 2024-04-29 4:10PM EDT | 482.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| SPY240510P00483000 | 2024-04-29 3:08PM EDT | 483.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,251 | 0 | 6.25% |
| SPY240510P00484000 | 2024-04-29 4:10PM EDT | 484.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 6.25% |
| SPY240510P00485000 | 2024-04-29 4:00PM EDT | 485.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 874 | 0 | 6.25% |
| SPY240510P00486000 | 2024-04-29 3:49PM EDT | 486.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 6.25% |
| SPY240510P00487000 | 2024-04-29 3:51PM EDT | 487.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3,566 | 0 | 6.25% |
| SPY240510P00488000 | 2024-04-29 4:14PM EDT | 488.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 6,063 | 0 | 6.25% |
| SPY240510P00489000 | 2024-04-29 3:58PM EDT | 489.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 6.25% |
| SPY240510P00490000 | 2024-04-29 4:13PM EDT | 490.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5,336 | 0 | 6.25% |
| SPY240510P00491000 | 2024-04-29 3:57PM EDT | 491.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| SPY240510P00492000 | 2024-04-29 3:50PM EDT | 492.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 6.25% |
| SPY240510P00493000 | 2024-04-29 4:03PM EDT | 493.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 3.13% |
| SPY240510P00494000 | 2024-04-29 4:02PM EDT | 494.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 3.13% |
| SPY240510P00495000 | 2024-04-29 4:14PM EDT | 495.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3,617 | 0 | 3.13% |
| SPY240510P00496000 | 2024-04-29 4:07PM EDT | 496.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 3.13% |
| SPY240510P00497000 | 2024-04-29 4:01PM EDT | 497.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2,280 | 0 | 3.13% |
| SPY240510P00498000 | 2024-04-29 4:10PM EDT | 498.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1,046 | 0 | 3.13% |
| SPY240510P00499000 | 2024-04-29 3:59PM EDT | 499.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 974 | 0 | 3.13% |
| SPY240510P00500000 | 2024-04-29 4:13PM EDT | 500.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 8,849 | 0 | 3.13% |
| SPY240510P00501000 | 2024-04-29 4:00PM EDT | 501.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 3.13% |
| SPY240510P00502000 | 2024-04-29 4:08PM EDT | 502.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1,104 | 0 | 1.56% |
| SPY240510P00503000 | 2024-04-29 3:57PM EDT | 503.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 705 | 0 | 1.56% |
| SPY240510P00504000 | 2024-04-29 4:14PM EDT | 504.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 799 | 0 | 1.56% |
| SPY240510P00505000 | 2024-04-29 4:13PM EDT | 505.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 4,612 | 0 | 1.56% |
| SPY240510P00506000 | 2024-04-29 4:14PM EDT | 506.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 1.56% |
| SPY240510P00507000 | 2024-04-29 4:14PM EDT | 507.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 0.78% |
| SPY240510P00507500 | 2024-04-29 3:55PM EDT | 507.50 | 3.54 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 0.78% |
| SPY240510P00508000 | 2024-04-29 4:14PM EDT | 508.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 1,270 | 0 | 0.78% |
| SPY240510P00509000 | 2024-04-29 4:14PM EDT | 509.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 1,745 | 0 | 0.39% |
| SPY240510P00510000 | 2024-04-29 4:13PM EDT | 510.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 2,596 | 0 | 0.03% |
| SPY240510P00511000 | 2024-04-29 4:14PM EDT | 511.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 515 | 0 | 0.00% |
| SPY240510P00512000 | 2024-04-29 4:03PM EDT | 512.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 642 | 0 | 0.00% |
| SPY240510P00512500 | 2024-04-29 3:55PM EDT | 512.50 | 5.73 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 0.00% |
| SPY240510P00513000 | 2024-04-29 4:12PM EDT | 513.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1,384 | 0 | 0.00% |
| SPY240510P00514000 | 2024-04-29 3:59PM EDT | 514.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.00% |
| SPY240510P00515000 | 2024-04-29 4:01PM EDT | 515.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| SPY240510P00516000 | 2024-04-29 3:03PM EDT | 516.00 | 9.34 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| SPY240510P00517000 | 2024-04-29 3:04PM EDT | 517.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY240510P00517500 | 2024-04-29 3:03PM EDT | 517.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY240510P00518000 | 2024-04-29 2:32PM EDT | 518.00 | 9.89 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SPY240510P00519000 | 2024-04-29 10:11AM EDT | 519.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPY240510P00520000 | 2024-04-29 3:48PM EDT | 520.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 0.00% |
| SPY240510P00521000 | 2024-04-29 1:38PM EDT | 521.00 | 11.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240510P00522000 | 2024-04-29 9:54AM EDT | 522.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240510P00522500 | 2024-04-29 2:41PM EDT | 522.50 | 13.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240510P00523000 | 2024-04-19 3:39PM EDT | 523.00 | 28.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240510P00524000 | 2024-04-29 3:11PM EDT | 524.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SPY240510P00525000 | 2024-04-26 1:31PM EDT | 525.00 | 15.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240510P00526000 | 2024-04-23 10:07AM EDT | 526.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240510P00527000 | 2024-04-24 2:19PM EDT | 527.00 | 21.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240510P00527500 | 2024-04-17 3:53PM EDT | 527.50 | 25.65 | 0.00 | 0.00 | 0.00 | - | 591 | 0 | 0.00% |
| SPY240510P00528000 | 2024-04-17 3:53PM EDT | 528.00 | 26.14 | 0.00 | 0.00 | 0.00 | - | 994 | 0 | 0.00% |
| SPY240510P00529000 | 2024-04-17 4:02PM EDT | 529.00 | 28.61 | 0.00 | 0.00 | 0.00 | - | 1,933 | 0 | 0.00% |
| SPY240510P00530000 | 2024-04-26 11:12AM EDT | 530.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 701 | 0 | 0.00% |
| SPY240510P00531000 | 2024-04-25 4:10PM EDT | 531.00 | 23.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240510P00532000 | 2024-04-25 4:10PM EDT | 532.00 | 24.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240510P00532500 | 2024-04-12 1:56PM EDT | 532.50 | 21.98 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| SPY240510P00533000 | 2024-04-15 10:23AM EDT | 533.00 | 20.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240510P00534000 | 2024-04-15 9:32AM EDT | 534.00 | 19.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240510P00535000 | 2024-04-29 3:59PM EDT | 535.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240510P00536000 | 2024-04-15 10:11AM EDT | 536.00 | 23.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240510P00538000 | 2024-04-15 10:06AM EDT | 538.00 | 23.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240510P00540000 | 2024-04-25 3:56PM EDT | 540.00 | 36.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240510P00545000 | 2024-04-04 10:05AM EDT | 545.00 | 22.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240510P00550000 | 2024-04-29 4:07PM EDT | 550.00 | 39.76 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPY240510P00555000 | 2024-04-29 4:07PM EDT | 555.00 | 44.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240510P00560000 | 2024-04-29 4:07PM EDT | 560.00 | 49.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240510P00565000 | 2024-04-10 1:38PM EDT | 565.00 | 52.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240510P00595000 | 2024-04-18 3:53PM EDT | 595.00 | 95.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240510P00600000 | 2024-04-18 3:53PM EDT | 600.00 | 100.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
