Marchés français ouverture 10 min
Dow Jones
39 411,21 +260,88 (+0,67 %) Nasdaq
17 496,82 -192,54 (-1,09 %) Nikkei 225
39 173,15 +368,50 (+0,95 %) EUR/USD
1,0740 +0,0003 (+0,03 %) HANG SENG
18 028,45 +0,74 (+0,00 %) Bitcoin EUR
56 894,16 -1 165,96 (-2,01 %)
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
Échanges après Bourse :
Options d’achatpour26 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626C00461000 | 2024-06-20 9:35AM EDT | 461.00 | 88.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240626C00462000 | 2024-06-20 9:47AM EDT | 462.00 | 88.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240626C00470000 | 2024-06-20 3:01PM EDT | 470.00 | 77.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240626C00480000 | 2024-06-21 11:25AM EDT | 480.00 | 64.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240626C00483000 | 2024-06-18 1:36PM EDT | 483.00 | 65.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240626C00490000 | 2024-06-21 2:20PM EDT | 490.00 | 54.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240626C00515000 | 2024-06-21 3:44PM EDT | 515.00 | 29.66 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY240626C00520000 | 2024-06-18 9:56AM EDT | 520.00 | 28.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240626C00524000 | 2024-06-18 9:40AM EDT | 524.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240626C00525000 | 2024-06-24 3:39PM EDT | 525.00 | 19.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240626C00526000 | 2024-06-18 9:56AM EDT | 526.00 | 22.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240626C00527000 | 2024-06-20 3:45PM EDT | 527.00 | 20.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240626C00528000 | 2024-06-20 3:39PM EDT | 528.00 | 18.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240626C00529000 | 2024-06-17 11:15AM EDT | 529.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240626C00530000 | 2024-06-24 3:49PM EDT | 530.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY240626C00531000 | 2024-06-24 3:39PM EDT | 531.00 | 13.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240626C00532000 | 2024-06-17 1:15PM EDT | 532.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240626C00533000 | 2024-06-24 3:57PM EDT | 533.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240626C00534000 | 2024-06-24 4:12PM EDT | 534.00 | 9.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240626C00535000 | 2024-06-24 1:18PM EDT | 535.00 | 9.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240626C00536000 | 2024-06-24 3:44PM EDT | 536.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240626C00537000 | 2024-06-24 4:07PM EDT | 537.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY240626C00538000 | 2024-06-24 2:29PM EDT | 538.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPY240626C00539000 | 2024-06-24 2:36PM EDT | 539.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPY240626C00540000 | 2024-06-24 4:14PM EDT | 540.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 0.00% |
| SPY240626C00541000 | 2024-06-24 4:06PM EDT | 541.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.00% |
| SPY240626C00542000 | 2024-06-24 4:14PM EDT | 542.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1,495 | 0 | 0.00% |
| SPY240626C00543000 | 2024-06-24 4:14PM EDT | 543.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 6,145 | 0 | 0.20% |
| SPY240626C00544000 | 2024-06-24 4:14PM EDT | 544.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 15,889 | 0 | 0.78% |
| SPY240626C00545000 | 2024-06-24 4:14PM EDT | 545.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 26,816 | 0 | 1.56% |
| SPY240626C00546000 | 2024-06-24 4:14PM EDT | 546.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 21,784 | 0 | 1.56% |
| SPY240626C00547000 | 2024-06-24 4:14PM EDT | 547.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 16,398 | 0 | 3.13% |
| SPY240626C00548000 | 2024-06-24 4:14PM EDT | 548.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9,341 | 0 | 3.13% |
| SPY240626C00549000 | 2024-06-24 4:13PM EDT | 549.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6,153 | 0 | 3.13% |
| SPY240626C00550000 | 2024-06-24 4:14PM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14,477 | 0 | 3.13% |
| SPY240626C00551000 | 2024-06-24 4:14PM EDT | 551.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,656 | 0 | 6.25% |
| SPY240626C00552000 | 2024-06-24 4:01PM EDT | 552.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,831 | 0 | 6.25% |
| SPY240626C00553000 | 2024-06-24 4:09PM EDT | 553.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,398 | 0 | 6.25% |
| SPY240626C00554000 | 2024-06-24 3:57PM EDT | 554.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,215 | 0 | 6.25% |
| SPY240626C00555000 | 2024-06-24 4:14PM EDT | 555.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7,032 | 0 | 6.25% |
| SPY240626C00556000 | 2024-06-24 3:50PM EDT | 556.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 6.25% |
| SPY240626C00557000 | 2024-06-24 3:55PM EDT | 557.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 6.25% |
| SPY240626C00558000 | 2024-06-24 12:21PM EDT | 558.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| SPY240626C00559000 | 2024-06-24 1:28PM EDT | 559.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| SPY240626C00560000 | 2024-06-24 2:04PM EDT | 560.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 12.50% |
| SPY240626C00561000 | 2024-06-21 10:41AM EDT | 561.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY240626C00562000 | 2024-06-21 1:24PM EDT | 562.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| SPY240626C00563000 | 2024-06-24 10:12AM EDT | 563.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPY240626C00564000 | 2024-06-21 11:23AM EDT | 564.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY240626C00565000 | 2024-06-24 10:06AM EDT | 565.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| SPY240626C00566000 | 2024-06-20 12:37PM EDT | 566.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| SPY240626C00568000 | 2024-06-21 11:54AM EDT | 568.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SPY240626C00569000 | 2024-06-21 10:37AM EDT | 569.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 12.50% |
| SPY240626C00570000 | 2024-06-21 9:52AM EDT | 570.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| SPY240626C00575000 | 2024-06-20 11:09AM EDT | 575.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY240626C00580000 | 2024-06-18 3:18PM EDT | 580.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY240626C00585000 | 2024-06-17 10:11AM EDT | 585.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY240626C00590000 | 2024-06-18 10:01AM EDT | 590.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY240626C00595000 | 2024-06-17 3:16PM EDT | 595.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY240626C00600000 | 2024-06-20 2:16PM EDT | 600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY240626C00605000 | 2024-06-21 9:35AM EDT | 605.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SPY240626C00610000 | 2024-06-18 12:11PM EDT | 610.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY240626C00620000 | 2024-06-17 2:02PM EDT | 620.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour26 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626P00461000 | 2024-06-20 3:54PM EDT | 461.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SPY240626P00462000 | 2024-06-21 3:45PM EDT | 462.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| SPY240626P00465000 | 2024-06-18 3:53PM EDT | 465.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240626P00466000 | 2024-06-21 3:00PM EDT | 466.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPY240626P00467000 | 2024-06-21 3:00PM EDT | 467.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPY240626P00468000 | 2024-06-21 3:00PM EDT | 468.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPY240626P00469000 | 2024-06-21 3:00PM EDT | 469.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPY240626P00472000 | 2024-06-21 9:40AM EDT | 472.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240626P00473000 | 2024-06-21 9:38AM EDT | 473.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240626P00474000 | 2024-06-20 10:32AM EDT | 474.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240626P00478000 | 2024-06-20 10:03AM EDT | 478.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY240626P00480000 | 2024-06-24 3:11PM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPY240626P00485000 | 2024-06-14 9:34AM EDT | 485.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY240626P00486000 | 2024-06-21 4:06PM EDT | 486.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY240626P00489000 | 2024-06-24 11:19AM EDT | 489.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SPY240626P00490000 | 2024-06-24 11:27AM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 25.00% |
| SPY240626P00491000 | 2024-06-24 11:20AM EDT | 491.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPY240626P00492000 | 2024-06-24 11:40AM EDT | 492.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SPY240626P00494000 | 2024-06-24 12:20PM EDT | 494.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPY240626P00495000 | 2024-06-24 12:21PM EDT | 495.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPY240626P00496000 | 2024-06-21 1:17PM EDT | 496.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPY240626P00498000 | 2024-06-24 3:33PM EDT | 498.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPY240626P00499000 | 2024-06-24 4:08PM EDT | 499.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 25.00% |
| SPY240626P00500000 | 2024-06-24 4:02PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SPY240626P00505000 | 2024-06-21 2:55PM EDT | 505.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY240626P00510000 | 2024-06-24 9:34AM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SPY240626P00512000 | 2024-06-24 9:39AM EDT | 512.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240626P00515000 | 2024-06-24 4:13PM EDT | 515.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| SPY240626P00516000 | 2024-06-21 11:33AM EDT | 516.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240626P00517000 | 2024-06-24 10:50AM EDT | 517.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240626P00518000 | 2024-06-24 10:51AM EDT | 518.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240626P00519000 | 2024-06-24 11:03AM EDT | 519.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SPY240626P00520000 | 2024-06-24 12:19PM EDT | 520.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| SPY240626P00521000 | 2024-06-21 1:18PM EDT | 521.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SPY240626P00522000 | 2024-06-21 1:26PM EDT | 522.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| SPY240626P00523000 | 2024-06-24 1:32PM EDT | 523.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| SPY240626P00524000 | 2024-06-24 1:55PM EDT | 524.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| SPY240626P00525000 | 2024-06-24 3:51PM EDT | 525.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| SPY240626P00526000 | 2024-06-24 2:05PM EDT | 526.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| SPY240626P00527000 | 2024-06-24 2:43PM EDT | 527.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SPY240626P00528000 | 2024-06-24 4:10PM EDT | 528.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 673 | 0 | 6.25% |
| SPY240626P00529000 | 2024-06-24 3:59PM EDT | 529.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 6.25% |
| SPY240626P00530000 | 2024-06-24 4:14PM EDT | 530.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 6.25% |
| SPY240626P00531000 | 2024-06-24 4:02PM EDT | 531.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| SPY240626P00532000 | 2024-06-24 4:13PM EDT | 532.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 6.25% |
| SPY240626P00533000 | 2024-06-24 4:08PM EDT | 533.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 605 | 0 | 6.25% |
| SPY240626P00534000 | 2024-06-24 4:11PM EDT | 534.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 6.25% |
| SPY240626P00535000 | 2024-06-24 4:13PM EDT | 535.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,428 | 0 | 6.25% |
| SPY240626P00536000 | 2024-06-24 4:14PM EDT | 536.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3,026 | 0 | 3.13% |
| SPY240626P00537000 | 2024-06-24 4:14PM EDT | 537.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4,457 | 0 | 3.13% |
| SPY240626P00538000 | 2024-06-24 4:14PM EDT | 538.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5,945 | 0 | 3.13% |
| SPY240626P00539000 | 2024-06-24 4:14PM EDT | 539.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4,424 | 0 | 3.13% |
| SPY240626P00540000 | 2024-06-24 4:14PM EDT | 540.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 42,769 | 0 | 1.56% |
| SPY240626P00541000 | 2024-06-24 4:14PM EDT | 541.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 9,217 | 0 | 1.56% |
| SPY240626P00542000 | 2024-06-24 4:14PM EDT | 542.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 18,435 | 0 | 0.78% |
| SPY240626P00543000 | 2024-06-24 4:14PM EDT | 543.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 12,225 | 0 | 0.00% |
| SPY240626P00544000 | 2024-06-24 4:14PM EDT | 544.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 14,765 | 0 | 0.00% |
| SPY240626P00545000 | 2024-06-24 4:14PM EDT | 545.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 20,076 | 0 | 0.00% |
| SPY240626P00546000 | 2024-06-24 4:13PM EDT | 546.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 7,756 | 0 | 0.00% |
| SPY240626P00547000 | 2024-06-24 4:12PM EDT | 547.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2,790 | 0 | 0.00% |
| SPY240626P00548000 | 2024-06-24 4:14PM EDT | 548.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 686 | 0 | 0.00% |
| SPY240626P00549000 | 2024-06-24 4:01PM EDT | 549.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 844 | 0 | 0.00% |
| SPY240626P00550000 | 2024-06-24 3:58PM EDT | 550.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 557 | 0 | 0.00% |
| SPY240626P00551000 | 2024-06-24 3:29PM EDT | 551.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| SPY240626P00552000 | 2024-06-24 2:51PM EDT | 552.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SPY240626P00553000 | 2024-06-24 10:44AM EDT | 553.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240626P00554000 | 2024-06-24 1:29PM EDT | 554.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240626P00555000 | 2024-06-24 12:22PM EDT | 555.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240626P00556000 | 2024-06-24 10:31AM EDT | 556.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240626P00557000 | 2024-06-21 1:23PM EDT | 557.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240626P00558000 | 2024-06-21 10:40AM EDT | 558.00 | 13.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240626P00559000 | 2024-06-24 10:08AM EDT | 559.00 | 12.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240626P00560000 | 2024-06-20 9:33AM EDT | 560.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240626P00568000 | 2024-06-20 12:30PM EDT | 568.00 | 22.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240626P00569000 | 2024-06-20 11:57AM EDT | 569.00 | 22.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240626P00570000 | 2024-06-18 4:09PM EDT | 570.00 | 23.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240626P00580000 | 2024-06-21 1:27PM EDT | 580.00 | 35.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240626P00585000 | 2024-06-24 2:41PM EDT | 585.00 | 40.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
