La bourse est fermée
Dow Jones
37 918,83 -467,26 (-1,22 %) Nasdaq
15 771,81 -211,27 (-1,32 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0677 -0,0048 (-0,45 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 104,98 -2 573,77 (-4,39 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:25PM EDT. Marché ouvert.
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00395000 | 2024-04-29 10:48AM EDT | 395.00 | 116.41 | 111.78 | 112.13 | 0.00 | - | 2 | 5 | 64.54% |
| SPY240524C00400000 | 2024-04-29 3:36PM EDT | 400.00 | 110.49 | 106.68 | 107.01 | 0.00 | - | 10 | 24 | 61.23% |
| SPY240524C00405000 | 2024-04-29 9:58AM EDT | 405.00 | 106.45 | 101.74 | 102.05 | 0.00 | - | 15 | 16 | 58.92% |
| SPY240524C00410000 | 2024-04-19 10:08AM EDT | 410.00 | 92.50 | 96.68 | 97.08 | 0.00 | - | 2 | 5 | 56.24% |
| SPY240524C00415000 | 2024-04-23 3:34PM EDT | 415.00 | 92.93 | 91.80 | 92.15 | 0.00 | - | 2 | 2 | 54.18% |
| SPY240524C00420000 | 2024-04-22 10:23AM EDT | 420.00 | 79.38 | 86.76 | 87.13 | 0.00 | - | 50 | 52 | 51.43% |
| SPY240524C00425000 | 2024-04-24 10:25AM EDT | 425.00 | 84.08 | 81.87 | 82.18 | 0.00 | - | 1 | 63 | 50.03% |
| SPY240524C00430000 | 2024-04-30 1:01PM EDT | 430.00 | 77.11 | 76.90 | 77.24 | +9.11 | +13.40% | 15 | 4 | 47.71% |
| SPY240524C00435000 | 2024-04-26 12:04PM EDT | 435.00 | 75.73 | 71.90 | 72.25 | 0.00 | - | 5 | 15 | 45.14% |
| SPY240524C00440000 | 2024-04-29 9:50AM EDT | 440.00 | 71.77 | 66.98 | 67.30 | 0.00 | - | 12 | 17 | 42.75% |
| SPY240524C00445000 | 2024-04-29 9:58AM EDT | 445.00 | 66.76 | 62.01 | 62.37 | 0.00 | - | 15 | 26 | 40.42% |
| SPY240524C00450000 | 2024-04-30 2:10PM EDT | 450.00 | 58.06 | 57.07 | 57.41 | -2.80 | -4.60% | 2 | 44 | 37.95% |
| SPY240524C00455000 | 2024-04-25 3:04PM EDT | 455.00 | 50.90 | 52.20 | 52.39 | 0.00 | - | 5 | 18 | 35.22% |
| SPY240524C00460000 | 2024-04-29 1:27PM EDT | 460.00 | 52.62 | 47.29 | 47.47 | 0.00 | - | 8 | 25 | 32.85% |
| SPY240524C00465000 | 2024-04-29 11:55AM EDT | 465.00 | 46.96 | 42.42 | 42.60 | 0.00 | - | 1 | 153 | 30.59% |
| SPY240524C00470000 | 2024-04-29 1:44PM EDT | 470.00 | 42.90 | 37.58 | 37.74 | 0.00 | - | 15 | 72 | 28.29% |
| SPY240524C00475000 | 2024-04-29 9:51AM EDT | 475.00 | 37.32 | 32.82 | 32.98 | 0.00 | - | 1 | 91 | 26.18% |
| SPY240524C00480000 | 2024-04-30 2:54PM EDT | 480.00 | 27.83 | 28.17 | 28.32 | -4.12 | -12.90% | 5 | 90 | 24.20% |
| SPY240524C00482000 | 2024-04-30 2:49PM EDT | 482.00 | 26.50 | 26.32 | 26.48 | +0.52 | +2.00% | 8 | 40 | 23.41% |
| SPY240524C00483000 | 2024-04-30 11:07AM EDT | 483.00 | 28.09 | 25.44 | 25.58 | -2.38 | -7.81% | 6 | 71 | 23.05% |
| SPY240524C00484000 | 2024-04-30 11:07AM EDT | 484.00 | 27.18 | 24.59 | 24.72 | +2.73 | +11.17% | 6 | 53 | 22.78% |
| SPY240524C00485000 | 2024-04-30 3:03PM EDT | 485.00 | 23.75 | 23.66 | 23.79 | -4.19 | -15.00% | 3 | 132 | 22.32% |
| SPY240524C00486000 | 2024-04-23 12:56PM EDT | 486.00 | 24.27 | 22.79 | 22.92 | 0.00 | - | 64 | 212 | 22.00% |
| SPY240524C00487000 | 2024-04-30 11:09AM EDT | 487.00 | 24.02 | 22.06 | 22.18 | -2.24 | -8.53% | 200 | 213 | 21.97% |
| SPY240524C00488000 | 2024-04-23 12:15PM EDT | 488.00 | 22.67 | 21.09 | 21.22 | 0.00 | - | 30 | 28 | 21.41% |
| SPY240524C00489000 | 2024-04-23 10:53AM EDT | 489.00 | 21.39 | 20.24 | 20.37 | 0.00 | - | - | 4 | 21.08% |
| SPY240524C00490000 | 2024-04-30 2:49PM EDT | 490.00 | 19.50 | 19.37 | 19.48 | -4.11 | -17.41% | 9 | 1,173 | 20.66% |
| SPY240524C00491000 | 2024-04-30 9:43AM EDT | 491.00 | 22.06 | 18.56 | 18.67 | -1.20 | -5.16% | 20 | 12 | 20.39% |
| SPY240524C00492000 | 2024-04-30 2:09PM EDT | 492.00 | 18.47 | 17.83 | 17.96 | -3.92 | -17.51% | 4 | 29 | 20.32% |
| SPY240524C00493000 | 2024-04-30 12:55PM EDT | 493.00 | 17.08 | 16.92 | 17.03 | -3.87 | -18.47% | 231 | 232 | 19.76% |
| SPY240524C00494000 | 2024-04-30 11:05AM EDT | 494.00 | 18.65 | 16.14 | 16.23 | -1.74 | -8.53% | 31 | 319 | 19.46% |
| SPY240524C00495000 | 2024-04-30 2:58PM EDT | 495.00 | 15.11 | 15.34 | 15.43 | -3.34 | -18.10% | 10 | 1,214 | 19.14% |
| SPY240524C00496000 | 2024-04-30 2:23PM EDT | 496.00 | 15.20 | 14.60 | 14.69 | -3.62 | -19.23% | 2 | 271 | 18.92% |
| SPY240524C00497000 | 2024-04-29 3:01PM EDT | 497.00 | 16.30 | 13.92 | 14.01 | -0.50 | -2.98% | 1 | 552 | 18.79% |
| SPY240524C00498000 | 2024-04-30 11:12AM EDT | 498.00 | 14.33 | 13.13 | 13.20 | -3.31 | -18.76% | 1 | 666 | 18.38% |
| SPY240524C00499000 | 2024-04-30 11:23AM EDT | 499.00 | 13.66 | 12.37 | 12.43 | -2.00 | -12.77% | 3 | 769 | 18.02% |
| SPY240524C00500000 | 2024-04-30 2:09PM EDT | 500.00 | 12.28 | 11.67 | 11.73 | -2.04 | -14.25% | 17 | 1,040 | 17.77% |
| SPY240524C00501000 | 2024-04-30 11:35AM EDT | 501.00 | 12.17 | 10.97 | 11.02 | -1.42 | -10.45% | 2 | 2,428 | 17.48% |
| SPY240524C00502000 | 2024-04-30 1:09PM EDT | 502.00 | 10.58 | 10.31 | 10.35 | -1.94 | -15.50% | 3 | 1,040 | 17.24% |
| SPY240524C00503000 | 2024-04-30 12:57PM EDT | 503.00 | 9.41 | 9.68 | 9.72 | -2.63 | -21.84% | 9 | 1,208 | 17.04% |
| SPY240524C00504000 | 2024-04-30 2:50PM EDT | 504.00 | 8.81 | 9.09 | 9.13 | -2.34 | -20.99% | 124 | 1,297 | 16.89% |
| SPY240524C00505000 | 2024-04-30 2:51PM EDT | 505.00 | 8.20 | 8.41 | 8.44 | -3.38 | -29.19% | 232 | 1,083 | 16.51% |
| SPY240524C00506000 | 2024-04-30 3:04PM EDT | 506.00 | 7.84 | 7.87 | 7.91 | -2.97 | -27.47% | 259 | 847 | 16.40% |
| SPY240524C00507000 | 2024-04-30 2:55PM EDT | 507.00 | 7.05 | 7.21 | 7.26 | -2.95 | -29.50% | 548 | 941 | 16.03% |
| SPY240524C00508000 | 2024-04-30 3:02PM EDT | 508.00 | 6.72 | 6.70 | 6.73 | -2.85 | -29.78% | 671 | 1,843 | 15.84% |
| SPY240524C00509000 | 2024-04-30 2:50PM EDT | 509.00 | 6.04 | 6.16 | 6.19 | -2.98 | -33.04% | 448 | 975 | 15.60% |
| SPY240524C00510000 | 2024-04-30 3:09PM EDT | 510.00 | 5.71 | 5.66 | 5.70 | -2.60 | -31.33% | 950 | 2,006 | 15.42% |
| SPY240524C00511000 | 2024-04-30 3:05PM EDT | 511.00 | 5.23 | 5.19 | 5.22 | -2.67 | -33.80% | 282 | 591 | 15.21% |
| SPY240524C00512000 | 2024-04-30 2:54PM EDT | 512.00 | 4.60 | 4.75 | 4.78 | -2.56 | -35.75% | 593 | 834 | 15.05% |
| SPY240524C00513000 | 2024-04-30 3:04PM EDT | 513.00 | 4.32 | 4.32 | 4.35 | -2.19 | -33.64% | 152 | 921 | 14.85% |
| SPY240524C00514000 | 2024-04-30 3:03PM EDT | 514.00 | 3.93 | 3.95 | 3.98 | -2.13 | -35.15% | 125 | 1,096 | 14.74% |
| SPY240524C00515000 | 2024-04-30 3:05PM EDT | 515.00 | 3.56 | 3.58 | 3.61 | -2.01 | -36.09% | 813 | 1,403 | 14.59% |
| SPY240524C00516000 | 2024-04-30 2:59PM EDT | 516.00 | 3.13 | 3.19 | 3.21 | -1.97 | -38.63% | 214 | 1,136 | 14.32% |
| SPY240524C00517000 | 2024-04-30 2:45PM EDT | 517.00 | 2.97 | 2.88 | 2.90 | -1.64 | -35.57% | 233 | 1,281 | 14.20% |
| SPY240524C00518000 | 2024-04-30 3:00PM EDT | 518.00 | 2.55 | 2.56 | 2.57 | -1.59 | -38.41% | 280 | 1,419 | 13.98% |
| SPY240524C00519000 | 2024-04-30 2:54PM EDT | 519.00 | 2.19 | 2.26 | 2.28 | -1.55 | -41.44% | 168 | 822 | 13.81% |
| SPY240524C00520000 | 2024-04-30 3:05PM EDT | 520.00 | 2.02 | 2.02 | 2.05 | -1.50 | -42.61% | 607 | 4,342 | 13.73% |
| SPY240524C00521000 | 2024-04-30 2:59PM EDT | 521.00 | 1.73 | 1.77 | 1.80 | -1.35 | -43.83% | 71 | 1,119 | 13.56% |
| SPY240524C00522000 | 2024-04-30 2:46PM EDT | 522.00 | 1.64 | 1.56 | 1.57 | -1.21 | -42.46% | 73 | 1,199 | 13.38% |
| SPY240524C00523000 | 2024-04-30 2:03PM EDT | 523.00 | 1.60 | 1.36 | 1.38 | -0.92 | -36.51% | 36 | 1,873 | 13.26% |
| SPY240524C00524000 | 2024-04-30 2:57PM EDT | 524.00 | 1.16 | 1.19 | 1.20 | -1.08 | -48.21% | 537 | 1,120 | 13.13% |
| SPY240524C00525000 | 2024-04-30 2:57PM EDT | 525.00 | 1.01 | 1.03 | 1.04 | -0.99 | -49.50% | 399 | 2,612 | 13.00% |
| SPY240524C00526000 | 2024-04-30 3:02PM EDT | 526.00 | 0.90 | 0.89 | 0.91 | -0.82 | -47.67% | 413 | 1,718 | 12.93% |
| SPY240524C00527000 | 2024-04-30 2:57PM EDT | 527.00 | 0.76 | 0.77 | 0.78 | -0.54 | -41.54% | 60 | 1,454 | 12.80% |
| SPY240524C00528000 | 2024-04-30 2:50PM EDT | 528.00 | 0.65 | 0.66 | 0.68 | -0.48 | -42.48% | 121 | 4,085 | 12.75% |
| SPY240524C00529000 | 2024-04-30 2:59PM EDT | 529.00 | 0.56 | 0.57 | 0.58 | -0.39 | -41.05% | 27 | 2,036 | 12.64% |
| SPY240524C00530000 | 2024-04-30 2:57PM EDT | 530.00 | 0.48 | 0.49 | 0.50 | -0.51 | -51.52% | 397 | 2,038 | 12.58% |
| SPY240524C00531000 | 2024-04-30 3:02PM EDT | 531.00 | 0.42 | 0.42 | 0.43 | -0.44 | -51.16% | 110 | 775 | 12.53% |
| SPY240524C00532000 | 2024-04-30 1:59PM EDT | 532.00 | 0.43 | 0.36 | 0.37 | -0.30 | -41.10% | 25 | 788 | 12.49% |
| SPY240524C00533000 | 2024-04-30 2:51PM EDT | 533.00 | 0.31 | 0.31 | 0.32 | -0.16 | -34.04% | 18 | 1,876 | 12.46% |
| SPY240524C00534000 | 2024-04-30 1:06PM EDT | 534.00 | 0.30 | 0.26 | 0.27 | -0.25 | -45.45% | 14 | 576 | 12.39% |
| SPY240524C00535000 | 2024-04-30 2:57PM EDT | 535.00 | 0.22 | 0.22 | 0.23 | -0.18 | -45.00% | 123 | 646 | 12.35% |
| SPY240524C00536000 | 2024-04-30 12:27PM EDT | 536.00 | 0.25 | 0.19 | 0.20 | -0.17 | -40.48% | 2 | 544 | 12.38% |
| SPY240524C00537000 | 2024-04-30 11:21AM EDT | 537.00 | 0.23 | 0.17 | 0.18 | -0.03 | -11.54% | 7 | 382 | 12.45% |
| SPY240524C00538000 | 2024-04-30 12:45PM EDT | 538.00 | 0.16 | 0.14 | 0.15 | -0.20 | -55.56% | 2 | 919 | 12.40% |
| SPY240524C00539000 | 2024-04-30 11:17AM EDT | 539.00 | 0.16 | 0.13 | 0.14 | -0.12 | -42.86% | 6 | 863 | 12.55% |
| SPY240524C00540000 | 2024-04-30 2:26PM EDT | 540.00 | 0.12 | 0.11 | 0.12 | -0.07 | -36.84% | 99 | 1,008 | 12.55% |
| SPY240524C00545000 | 2024-04-30 3:05PM EDT | 545.00 | 0.06 | 0.06 | 0.07 | -0.05 | -41.67% | 91 | 1,197 | 12.99% |
| SPY240524C00550000 | 2024-04-30 2:28PM EDT | 550.00 | 0.05 | 0.03 | 0.04 | -0.02 | -28.57% | 32 | 852 | 13.38% |
| SPY240524C00555000 | 2024-04-30 1:23PM EDT | 555.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 676 | 14.06% |
| SPY240524C00560000 | 2024-04-30 2:11PM EDT | 560.00 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 62 | 535 | 15.72% |
| SPY240524C00565000 | 2024-04-30 2:27PM EDT | 565.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 396 | 15.82% |
| SPY240524C00570000 | 2024-04-29 2:45PM EDT | 570.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 64 | 16.80% |
| SPY240524C00575000 | 2024-04-30 11:12AM EDT | 575.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 17 | 17.97% |
| SPY240524C00580000 | 2024-04-25 10:32AM EDT | 580.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 162 | 18.95% |
| SPY240524C00585000 | 2024-04-19 11:00AM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 18.75% |
| SPY240524C00590000 | 2024-04-22 12:02PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 530 | 19.92% |
| SPY240524C00595000 | 2024-04-15 9:30AM EDT | 595.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 20.70% |
| SPY240524C00600000 | 2024-04-30 2:47PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 22 | 21.88% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524P00395000 | 2024-04-30 11:58AM EDT | 395.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 8 | 85 | 37.99% |
| SPY240524P00400000 | 2024-04-30 11:06AM EDT | 400.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 9 | 386 | 36.62% |
| SPY240524P00405000 | 2024-04-30 1:52PM EDT | 405.00 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09% | 4 | 12,528 | 35.25% |
| SPY240524P00410000 | 2024-04-29 9:35AM EDT | 410.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 1 | 936 | 33.84% |
| SPY240524P00415000 | 2024-04-30 12:37PM EDT | 415.00 | 0.15 | 0.13 | 0.14 | 0.00 | - | 2 | 1,888 | 32.37% |
| SPY240524P00420000 | 2024-04-30 12:34PM EDT | 420.00 | 0.15 | 0.14 | 0.15 | +0.01 | +7.14% | 2 | 1,135 | 30.91% |
| SPY240524P00425000 | 2024-04-30 9:38AM EDT | 425.00 | 0.15 | 0.15 | 0.16 | +0.01 | +7.14% | 1 | 1,838 | 29.40% |
| SPY240524P00430000 | 2024-04-29 11:54AM EDT | 430.00 | 0.18 | 0.17 | 0.18 | +0.01 | +5.88% | 7 | 1,938 | 28.08% |
| SPY240524P00435000 | 2024-04-30 2:27PM EDT | 435.00 | 0.18 | 0.19 | 0.20 | -0.01 | -5.26% | 14 | 1,104 | 26.71% |
| SPY240524P00440000 | 2024-04-30 2:59PM EDT | 440.00 | 0.22 | 0.21 | 0.22 | +0.01 | +4.76% | 143 | 510 | 25.27% |
| SPY240524P00445000 | 2024-04-30 2:59PM EDT | 445.00 | 0.25 | 0.24 | 0.25 | +0.02 | +8.70% | 305 | 1,381 | 23.93% |
| SPY240524P00450000 | 2024-04-30 2:39PM EDT | 450.00 | 0.28 | 0.27 | 0.28 | +0.02 | +7.69% | 218 | 1,756 | 22.51% |
| SPY240524P00455000 | 2024-04-30 2:27PM EDT | 455.00 | 0.32 | 0.32 | 0.33 | +0.02 | +6.67% | 201 | 2,709 | 21.25% |
| SPY240524P00460000 | 2024-04-30 2:57PM EDT | 460.00 | 0.42 | 0.39 | 0.40 | +0.08 | +23.53% | 230 | 1,786 | 20.04% |
| SPY240524P00465000 | 2024-04-30 2:50PM EDT | 465.00 | 0.53 | 0.48 | 0.50 | +0.14 | +35.90% | 205 | 3,099 | 18.92% |
| SPY240524P00470000 | 2024-04-30 3:06PM EDT | 470.00 | 0.64 | 0.64 | 0.65 | +0.15 | +27.78% | 77 | 2,178 | 17.90% |
| SPY240524P00475000 | 2024-04-30 3:00PM EDT | 475.00 | 0.88 | 0.86 | 0.87 | +0.25 | +39.68% | 1,234 | 13,972 | 16.93% |
| SPY240524P00480000 | 2024-04-30 3:08PM EDT | 480.00 | 1.18 | 1.18 | 1.20 | +0.29 | +29.90% | 10,993 | 5,909 | 16.06% |
| SPY240524P00481000 | 2024-04-30 2:28PM EDT | 481.00 | 1.24 | 1.26 | 1.28 | +0.26 | +26.53% | 18 | 1,178 | 15.88% |
| SPY240524P00482000 | 2024-04-30 2:44PM EDT | 482.00 | 1.33 | 1.34 | 1.36 | +0.11 | +9.02% | 53 | 737 | 15.68% |
| SPY240524P00483000 | 2024-04-30 2:09PM EDT | 483.00 | 1.33 | 1.44 | 1.46 | +0.19 | +16.67% | 15 | 722 | 15.53% |
| SPY240524P00484000 | 2024-04-30 3:08PM EDT | 484.00 | 1.55 | 1.53 | 1.56 | +0.36 | +30.25% | 97 | 969 | 15.36% |
| SPY240524P00485000 | 2024-04-30 3:08PM EDT | 485.00 | 1.67 | 1.66 | 1.68 | +0.55 | +50.00% | 254 | 2,017 | 15.23% |
| SPY240524P00486000 | 2024-04-30 2:59PM EDT | 486.00 | 1.86 | 1.78 | 1.80 | +0.51 | +37.78% | 38 | 714 | 15.07% |
| SPY240524P00487000 | 2024-04-30 3:05PM EDT | 487.00 | 1.91 | 1.89 | 1.91 | +0.60 | +45.80% | 70 | 1,138 | 14.85% |
| SPY240524P00488000 | 2024-04-30 2:04PM EDT | 488.00 | 1.81 | 2.03 | 2.06 | +0.27 | +17.53% | 134 | 1,330 | 14.73% |
| SPY240524P00489000 | 2024-04-30 2:05PM EDT | 489.00 | 1.99 | 2.18 | 2.21 | +0.53 | +36.30% | 118 | 3,056 | 14.58% |
| SPY240524P00490000 | 2024-04-30 3:10PM EDT | 490.00 | 2.33 | 2.33 | 2.36 | +0.72 | +44.72% | 6,687 | 7,094 | 14.39% |
| SPY240524P00491000 | 2024-04-30 2:59PM EDT | 491.00 | 2.62 | 2.50 | 2.53 | +0.83 | +46.37% | 56 | 1,043 | 14.23% |
| SPY240524P00492000 | 2024-04-30 3:02PM EDT | 492.00 | 2.72 | 2.67 | 2.70 | +0.93 | +51.96% | 127 | 1,656 | 14.05% |
| SPY240524P00493000 | 2024-04-30 2:44PM EDT | 493.00 | 2.83 | 2.87 | 2.90 | +0.45 | +18.91% | 77 | 1,545 | 13.90% |
| SPY240524P00494000 | 2024-04-30 2:50PM EDT | 494.00 | 3.29 | 3.09 | 3.12 | +1.01 | +44.30% | 173 | 2,753 | 13.76% |
| SPY240524P00495000 | 2024-04-30 3:04PM EDT | 495.00 | 3.33 | 3.31 | 3.34 | +1.10 | +49.33% | 512 | 13,458 | 13.60% |
| SPY240524P00496000 | 2024-04-30 2:50PM EDT | 496.00 | 3.65 | 3.54 | 3.57 | +1.12 | +44.27% | 206 | 1,682 | 13.42% |
| SPY240524P00497000 | 2024-04-30 3:02PM EDT | 497.00 | 3.82 | 3.78 | 3.82 | +1.13 | +42.01% | 674 | 1,535 | 13.25% |
| SPY240524P00498000 | 2024-04-30 2:33PM EDT | 498.00 | 3.95 | 4.01 | 4.05 | +1.25 | +46.30% | 107 | 1,206 | 13.00% |
| SPY240524P00499000 | 2024-04-30 2:33PM EDT | 499.00 | 4.63 | 4.33 | 4.37 | +1.73 | +59.66% | 697 | 2,245 | 12.90% |
| SPY240524P00500000 | 2024-04-30 3:09PM EDT | 500.00 | 4.61 | 4.61 | 4.64 | +1.46 | +46.35% | 1,186 | 9,853 | 12.67% |
| SPY240524P00501000 | 2024-04-30 2:30PM EDT | 501.00 | 4.93 | 4.91 | 4.94 | +1.63 | +49.39% | 114 | 1,058 | 12.45% |
| SPY240524P00502000 | 2024-04-30 2:55PM EDT | 502.00 | 5.56 | 5.28 | 5.32 | +2.01 | +56.62% | 168 | 1,108 | 12.34% |
| SPY240524P00503000 | 2024-04-30 3:05PM EDT | 503.00 | 5.63 | 5.63 | 5.67 | +1.33 | +30.93% | 136 | 2,169 | 12.13% |
| SPY240524P00504000 | 2024-04-30 3:09PM EDT | 504.00 | 6.01 | 5.94 | 5.98 | +1.83 | +43.78% | 6,700 | 1,538 | 11.81% |
| SPY240524P00505000 | 2024-04-30 3:05PM EDT | 505.00 | 6.42 | 6.41 | 6.47 | +2.06 | +47.25% | 463 | 1,659 | 11.77% |
| SPY240524P00506000 | 2024-04-30 3:03PM EDT | 506.00 | 6.88 | 6.76 | 6.80 | +1.85 | +36.78% | 179 | 770 | 11.39% |
| SPY240524P00507000 | 2024-04-30 3:03PM EDT | 507.00 | 7.28 | 7.27 | 7.31 | +2.29 | +45.89% | 376 | 869 | 11.30% |
| SPY240524P00508000 | 2024-04-30 3:02PM EDT | 508.00 | 7.72 | 7.74 | 7.78 | +2.47 | +47.05% | 538 | 1,238 | 11.07% |
| SPY240524P00509000 | 2024-04-30 2:53PM EDT | 509.00 | 8.66 | 8.27 | 8.31 | +2.94 | +51.40% | 170 | 896 | 10.90% |
| SPY240524P00510000 | 2024-04-30 3:05PM EDT | 510.00 | 8.80 | 8.80 | 8.84 | +2.63 | +42.63% | 231 | 2,208 | 10.68% |
| SPY240524P00511000 | 2024-04-30 1:56PM EDT | 511.00 | 8.82 | 9.22 | 9.44 | +2.27 | +34.66% | 34 | 554 | 10.54% |
| SPY240524P00512000 | 2024-04-30 12:59PM EDT | 512.00 | 9.95 | 9.81 | 10.02 | +2.98 | +42.75% | 22 | 1,096 | 10.28% |
| SPY240524P00513000 | 2024-04-30 2:57PM EDT | 513.00 | 10.89 | 10.42 | 10.63 | +3.19 | +41.43% | 10 | 820 | 10.01% |
| SPY240524P00514000 | 2024-04-30 12:52PM EDT | 514.00 | 11.04 | 11.04 | 11.27 | +1.79 | +19.35% | 38 | 1,107 | 9.73% |
| SPY240524P00515000 | 2024-04-30 2:01PM EDT | 515.00 | 11.05 | 11.65 | 11.98 | +2.50 | +29.24% | 25 | 378 | 9.54% |
| SPY240524P00516000 | 2024-04-30 12:57PM EDT | 516.00 | 12.54 | 12.41 | 12.66 | +3.29 | +35.57% | 22 | 773 | 9.17% |
| SPY240524P00517000 | 2024-04-30 2:12PM EDT | 517.00 | 12.61 | 13.13 | 13.39 | +2.71 | +27.37% | 45 | 132 | 8.81% |
| SPY240524P00518000 | 2024-04-30 1:41PM EDT | 518.00 | 13.62 | 13.87 | 14.13 | +3.10 | +29.47% | 47 | 264 | 8.33% |
| SPY240524P00519000 | 2024-04-30 1:15PM EDT | 519.00 | 14.93 | 14.65 | 14.91 | +2.75 | +22.58% | 4 | 461 | 7.79% |
| SPY240524P00520000 | 2024-04-30 11:19AM EDT | 520.00 | 13.95 | 15.39 | 15.72 | +2.21 | +18.82% | 2 | 571 | 7.06% |
| SPY240524P00521000 | 2024-04-30 2:14PM EDT | 521.00 | 15.78 | 16.22 | 16.55 | +2.54 | +19.18% | 2 | 232 | 5.42% |
| SPY240524P00522000 | 2024-04-30 2:50PM EDT | 522.00 | 17.87 | 17.13 | 17.40 | +4.66 | +35.28% | 174 | 379 | 0.00% |
| SPY240524P00523000 | 2024-04-24 12:52PM EDT | 523.00 | 19.52 | 18.02 | 18.29 | 0.00 | - | 1 | 300 | 0.00% |
| SPY240524P00524000 | 2024-04-30 2:50PM EDT | 524.00 | 19.67 | 18.90 | 19.20 | +4.31 | +28.06% | 100 | 110 | 0.00% |
| SPY240524P00525000 | 2024-04-30 2:50PM EDT | 525.00 | 20.48 | 19.83 | 20.13 | +4.89 | +31.37% | 146 | 87 | 0.00% |
| SPY240524P00526000 | 2024-04-30 2:26PM EDT | 526.00 | 20.62 | 20.77 | 21.08 | -2.13 | -9.36% | 123 | 1 | 0.00% |
| SPY240524P00527000 | 2024-04-30 2:08PM EDT | 527.00 | 21.10 | 21.76 | 22.07 | +0.85 | +4.20% | 74 | 1 | 0.00% |
| SPY240524P00528000 | 2024-04-29 12:13PM EDT | 528.00 | 18.25 | 22.76 | 23.07 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240524P00529000 | 2024-04-23 10:47AM EDT | 529.00 | 24.70 | 23.76 | 24.08 | 0.00 | - | 64 | 0 | 0.00% |
| SPY240524P00530000 | 2024-04-29 3:09PM EDT | 530.00 | 22.01 | 24.76 | 25.08 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240524P00531000 | 2024-04-25 1:46PM EDT | 531.00 | 28.00 | 25.76 | 26.08 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240524P00532000 | 2024-04-25 1:58PM EDT | 532.00 | 28.48 | 26.76 | 27.08 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240524P00533000 | 2024-04-25 1:58PM EDT | 533.00 | 29.51 | 27.72 | 28.08 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240524P00534000 | 2024-04-12 12:39PM EDT | 534.00 | 23.89 | 28.72 | 29.08 | 0.00 | - | 127 | 0 | 0.00% |
| SPY240524P00535000 | 2024-04-29 9:59AM EDT | 535.00 | 25.50 | 29.74 | 30.08 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240524P00536000 | 2024-04-25 2:18PM EDT | 536.00 | 32.34 | 30.63 | 31.07 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240524P00537000 | 2024-04-18 9:38AM EDT | 537.00 | 37.01 | 31.63 | 32.07 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240524P00538000 | 2024-04-17 3:23PM EDT | 538.00 | 36.91 | 32.62 | 33.07 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240524P00539000 | 2024-04-10 2:42PM EDT | 539.00 | 25.30 | 33.73 | 34.08 | 0.00 | - | 511 | 0 | 0.00% |
| SPY240524P00540000 | 2024-04-16 3:59PM EDT | 540.00 | 36.55 | 34.73 | 35.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240524P00545000 | 2024-04-10 2:20PM EDT | 545.00 | 30.45 | 39.72 | 40.06 | 0.00 | - | - | 0 | 0.00% |
| SPY240524P00550000 | 2024-04-12 9:47AM EDT | 550.00 | 34.30 | 44.76 | 45.13 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240524P00555000 | 2024-04-26 12:18PM EDT | 555.00 | 46.36 | 49.77 | 50.08 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240524P00565000 | 2024-04-04 2:19PM EDT | 565.00 | 46.04 | 59.71 | 60.05 | 0.00 | - | 1 | 0 | 0.00% |
