Marchés français ouverture 8 h 32 min
Dow Jones
39 169,52 +50,66 (+0,13 %) Nasdaq
17 879,30 +146,70 (+0,83 %) Nikkei 225
39 631,06 +47,98 (+0,12 %) EUR/USD
1,0742 +0,0026 (+0,25 %) HANG SENG
17 718,61 +2,11 (+0,01 %) Bitcoin EUR
58 449,51 +211,51 (+0,36 %)
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’achatpour1 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240701C00450000 | 2024-07-01 12:03PM EDT | 450.00 | 94.15 | 94.54 | 95.77 | -3.66 | -3.74% | 2 | 2 | 185.35% |
| SPY240701C00465000 | 2024-06-28 11:38AM EDT | 465.00 | 78.36 | 79.54 | 80.77 | -4.53 | -5.47% | 5 | 5 | 158.11% |
| SPY240701C00470000 | 2024-06-26 9:33AM EDT | 470.00 | 73.82 | 74.54 | 75.77 | 0.00 | - | - | 1 | 149.02% |
| SPY240701C00471000 | 2024-07-01 10:53AM EDT | 471.00 | 71.86 | 73.54 | 74.77 | -6.50 | -8.30% | 7 | 7 | 147.27% |
| SPY240701C00480000 | 2024-06-25 3:40PM EDT | 480.00 | 65.24 | 64.54 | 65.77 | 0.00 | - | - | 1 | 131.06% |
| SPY240701C00483000 | 2024-07-01 4:02PM EDT | 483.00 | 62.30 | 61.54 | 62.77 | +0.62 | +1.01% | 386 | 380 | 125.68% |
| SPY240701C00486000 | 2024-06-28 12:15PM EDT | 486.00 | 60.93 | 58.54 | 59.77 | 0.00 | - | 2 | 1 | 120.31% |
| SPY240701C00490000 | 2024-06-24 1:52PM EDT | 490.00 | 54.59 | 54.54 | 55.77 | 0.00 | - | 1 | 2 | 113.18% |
| SPY240701C00496000 | 2024-07-01 2:48PM EDT | 496.00 | 48.65 | 48.54 | 49.78 | +0.28 | +0.58% | 2 | 27 | 102.83% |
| SPY240701C00497000 | 2024-06-28 3:57PM EDT | 497.00 | 47.37 | 47.54 | 48.77 | 0.00 | - | 10 | 10 | 100.59% |
| SPY240701C00498000 | 2024-06-28 3:57PM EDT | 498.00 | 46.32 | 46.54 | 47.77 | 0.00 | - | 34 | 34 | 98.83% |
| SPY240701C00500000 | 2024-07-01 12:01PM EDT | 500.00 | 44.30 | 44.54 | 45.77 | -2.50 | -5.34% | 2 | 7 | 95.21% |
| SPY240701C00510000 | 2024-07-01 4:11PM EDT | 510.00 | 35.40 | 34.54 | 35.78 | -4.27 | -10.76% | 2 | 8 | 77.54% |
| SPY240701C00520000 | 2024-07-01 4:01PM EDT | 520.00 | 25.49 | 24.54 | 25.77 | -0.70 | -2.67% | 4 | 38 | 58.74% |
| SPY240701C00525000 | 2024-07-01 3:23PM EDT | 525.00 | 19.63 | 19.54 | 20.77 | -1.45 | -6.88% | 12 | 8 | 49.32% |
| SPY240701C00526000 | 2024-07-01 12:15PM EDT | 526.00 | 19.04 | 18.54 | 19.77 | -4.11 | -17.75% | 14 | 89 | 47.36% |
| SPY240701C00527000 | 2024-06-28 10:24AM EDT | 527.00 | 23.00 | 17.54 | 18.77 | 0.00 | - | 211 | 211 | 45.46% |
| SPY240701C00528000 | 2024-06-26 2:52PM EDT | 528.00 | 17.07 | 16.54 | 17.77 | -0.33 | -1.90% | 1 | 1 | 43.51% |
| SPY240701C00529000 | 2024-07-01 11:47AM EDT | 529.00 | 14.94 | 15.54 | 16.77 | -1.00 | -6.27% | 8 | 82 | 41.55% |
| SPY240701C00530000 | 2024-07-01 4:01PM EDT | 530.00 | 15.44 | 14.54 | 15.77 | +0.13 | +0.85% | 83 | 201 | 39.60% |
| SPY240701C00531000 | 2024-06-28 12:14PM EDT | 531.00 | 15.79 | 13.54 | 14.77 | 0.00 | - | 226 | 276 | 37.60% |
| SPY240701C00532000 | 2024-07-01 11:12AM EDT | 532.00 | 13.02 | 12.54 | 13.77 | -0.12 | -0.91% | 43 | 12 | 35.60% |
| SPY240701C00533000 | 2024-07-01 3:58PM EDT | 533.00 | 12.51 | 11.54 | 12.77 | +1.19 | +10.51% | 1 | 42 | 33.59% |
| SPY240701C00534000 | 2024-07-01 3:56PM EDT | 534.00 | 11.67 | 10.54 | 11.77 | +0.47 | +4.20% | 284 | 182 | 31.54% |
| SPY240701C00535000 | 2024-07-01 3:17PM EDT | 535.00 | 10.64 | 9.54 | 10.77 | +0.39 | +3.80% | 82 | 147 | 29.49% |
| SPY240701C00536000 | 2024-07-01 3:10PM EDT | 536.00 | 9.00 | 8.54 | 9.77 | -0.40 | -4.26% | 87 | 215 | 27.39% |
| SPY240701C00537000 | 2024-07-01 1:58PM EDT | 537.00 | 8.76 | 7.54 | 8.77 | +0.73 | +9.09% | 201 | 142 | 25.24% |
| SPY240701C00538000 | 2024-07-01 4:01PM EDT | 538.00 | 7.35 | 6.54 | 7.77 | +0.58 | +8.57% | 837 | 654 | 23.07% |
| SPY240701C00539000 | 2024-07-01 3:55PM EDT | 539.00 | 6.53 | 5.54 | 6.77 | +0.67 | +11.43% | 1,766 | 711 | 20.85% |
| SPY240701C00540000 | 2024-07-01 3:52PM EDT | 540.00 | 5.25 | 4.54 | 5.77 | -0.04 | -0.76% | 2,997 | 2,703 | 18.58% |
| SPY240701C00541000 | 2024-07-01 4:14PM EDT | 541.00 | 4.17 | 3.54 | 4.78 | -0.33 | -7.33% | 7,524 | 2,661 | 16.36% |
| SPY240701C00542000 | 2024-07-01 4:11PM EDT | 542.00 | 3.35 | 2.54 | 3.78 | -0.19 | -5.37% | 18,850 | 2,624 | 13.92% |
| SPY240701C00543000 | 2024-07-01 4:13PM EDT | 543.00 | 2.23 | 1.54 | 2.77 | -0.51 | -18.61% | 75,441 | 3,460 | 11.18% |
| SPY240701C00544000 | 2024-07-01 4:14PM EDT | 544.00 | 1.15 | 0.78 | 1.38 | -0.90 | -43.90% | 219,802 | 4,393 | 3.47% |
| SPY240701C00545000 | 2024-07-01 4:14PM EDT | 545.00 | 0.18 | 0.18 | 0.20 | -1.28 | -87.67% | 430,880 | 11,521 | 0.00% |
| SPY240701C00546000 | 2024-07-01 4:14PM EDT | 546.00 | 0.01 | 0.01 | 0.02 | -0.95 | -98.96% | 429,272 | 8,569 | 1.71% |
| SPY240701C00547000 | 2024-07-01 4:14PM EDT | 547.00 | 0.01 | 0.00 | 0.01 | -0.56 | -98.25% | 241,564 | 12,593 | 3.03% |
| SPY240701C00548000 | 2024-07-01 4:13PM EDT | 548.00 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 162,030 | 11,094 | 4.49% |
| SPY240701C00549000 | 2024-07-01 4:12PM EDT | 549.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 80,962 | 14,911 | 6.06% |
| SPY240701C00550000 | 2024-07-01 4:07PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 42,144 | 21,990 | 7.42% |
| SPY240701C00551000 | 2024-07-01 3:55PM EDT | 551.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 17,338 | 9,632 | 9.57% |
| SPY240701C00552000 | 2024-07-01 4:05PM EDT | 552.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5,613 | 7,755 | 9.96% |
| SPY240701C00553000 | 2024-07-01 3:59PM EDT | 553.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,393 | 7,450 | 11.33% |
| SPY240701C00554000 | 2024-07-01 3:59PM EDT | 554.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,211 | 8,276 | 12.50% |
| SPY240701C00555000 | 2024-07-01 3:51PM EDT | 555.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 331 | 7,224 | 6.25% |
| SPY240701C00556000 | 2024-07-01 3:57PM EDT | 556.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 170 | 3,166 | 15.24% |
| SPY240701C00557000 | 2024-07-01 3:27PM EDT | 557.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 131 | 1,694 | 16.41% |
| SPY240701C00558000 | 2024-07-01 3:00PM EDT | 558.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 1,092 | 17.58% |
| SPY240701C00559000 | 2024-07-01 3:02PM EDT | 559.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 538 | 18.75% |
| SPY240701C00560000 | 2024-07-01 3:48PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 6,116 | 19.92% |
| SPY240701C00561000 | 2024-07-01 3:13PM EDT | 561.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 152 | 21.09% |
| SPY240701C00562000 | 2024-06-28 12:07PM EDT | 562.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 198 | 22.27% |
| SPY240701C00563000 | 2024-07-01 3:13PM EDT | 563.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 94 | 23.44% |
| SPY240701C00564000 | 2024-07-01 3:23PM EDT | 564.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 836 | 24.61% |
| SPY240701C00565000 | 2024-07-01 10:12AM EDT | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 630 | 25.78% |
| SPY240701C00570000 | 2024-07-01 10:50AM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 1,496 | 31.25% |
| SPY240701C00575000 | 2024-06-28 9:50AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 36.72% |
| SPY240701C00580000 | 2024-06-28 11:25AM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 599 | 42.19% |
| SPY240701C00590000 | 2024-06-25 1:01PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 70 | 50.00% |
| SPY240701C00600000 | 2024-06-28 4:02PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 59.38% |
| SPY240701C00605000 | 2024-06-27 12:48PM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 64.06% |
| SPY240701C00625000 | 2024-07-01 12:07PM EDT | 625.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1 | 81.25% |
Options de ventepour1 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240701P00445000 | 2024-07-01 1:05PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1 | 118.75% |
| SPY240701P00450000 | 2024-06-28 3:00PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 112.50% |
| SPY240701P00470000 | 2024-06-26 9:56AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 90.63% |
| SPY240701P00475000 | 2024-07-01 10:43AM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 200 | 84.38% |
| SPY240701P00476000 | 2024-06-26 11:20AM EDT | 476.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 300 | 81.25% |
| SPY240701P00478000 | 2024-06-26 11:10AM EDT | 478.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 50 | 81.25% |
| SPY240701P00480000 | 2024-06-26 2:34PM EDT | 480.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 250 | 78.13% |
| SPY240701P00484000 | 2024-06-25 1:54PM EDT | 484.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 73.44% |
| SPY240701P00486000 | 2024-06-25 2:38PM EDT | 486.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 25 | 71.88% |
| SPY240701P00488000 | 2024-06-25 3:13PM EDT | 488.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 68.75% |
| SPY240701P00489000 | 2024-06-28 3:50PM EDT | 489.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 12 | 67.19% |
| SPY240701P00490000 | 2024-06-25 3:21PM EDT | 490.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2,372 | 65.63% |
| SPY240701P00491000 | 2024-06-28 3:55PM EDT | 491.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 7 | 65.63% |
| SPY240701P00492000 | 2024-06-28 3:51PM EDT | 492.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 65 | 64.06% |
| SPY240701P00493000 | 2024-06-27 3:51PM EDT | 493.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 45 | 62.50% |
| SPY240701P00494000 | 2024-06-28 4:14PM EDT | 494.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 65 | 62.50% |
| SPY240701P00495000 | 2024-06-27 10:46AM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 9 | 59.38% |
| SPY240701P00496000 | 2024-06-28 3:54PM EDT | 496.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 232 | 59.38% |
| SPY240701P00498000 | 2024-06-28 3:58PM EDT | 498.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 14 | 56.25% |
| SPY240701P00499000 | 2024-06-28 4:01PM EDT | 499.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 120 | 56.25% |
| SPY240701P00500000 | 2024-07-01 2:41PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 3,083 | 54.69% |
| SPY240701P00505000 | 2024-07-01 3:22PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 5,108 | 51.56% |
| SPY240701P00510000 | 2024-07-01 1:17PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 2,847 | 46.09% |
| SPY240701P00515000 | 2024-06-28 3:47PM EDT | 515.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 899 | 39.84% |
| SPY240701P00520000 | 2024-07-01 10:41AM EDT | 520.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 62 | 2,382 | 33.59% |
| SPY240701P00525000 | 2024-07-01 10:15AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 789 | 27.34% |
| SPY240701P00526000 | 2024-07-01 11:00AM EDT | 526.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 32 | 667 | 26.17% |
| SPY240701P00527000 | 2024-06-28 4:08PM EDT | 527.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 612 | 1,138 | 25.00% |
| SPY240701P00528000 | 2024-06-28 4:06PM EDT | 528.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 356 | 1,450 | 23.83% |
| SPY240701P00529000 | 2024-07-01 1:34PM EDT | 529.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 1,119 | 22.66% |
| SPY240701P00530000 | 2024-07-01 3:45PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 518 | 4,534 | 21.09% |
| SPY240701P00531000 | 2024-07-01 3:26PM EDT | 531.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 93 | 5,224 | 19.92% |
| SPY240701P00532000 | 2024-07-01 3:30PM EDT | 532.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 222 | 4,202 | 18.75% |
| SPY240701P00533000 | 2024-07-01 3:13PM EDT | 533.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2,451 | 4,191 | 17.58% |
| SPY240701P00534000 | 2024-07-01 3:57PM EDT | 534.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3,527 | 4,334 | 16.41% |
| SPY240701P00535000 | 2024-07-01 3:45PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 20,476 | 5,788 | 14.84% |
| SPY240701P00536000 | 2024-07-01 4:01PM EDT | 536.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 58,373 | 5,287 | 13.67% |
| SPY240701P00537000 | 2024-07-01 3:44PM EDT | 537.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 143,753 | 5,254 | 12.31% |
| SPY240701P00538000 | 2024-07-01 4:07PM EDT | 538.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 60,742 | 6,378 | 10.94% |
| SPY240701P00539000 | 2024-07-01 4:10PM EDT | 539.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 84,493 | 11,317 | 9.77% |
| SPY240701P00540000 | 2024-07-01 4:14PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 144,000 | 14,060 | 8.40% |
| SPY240701P00541000 | 2024-07-01 4:05PM EDT | 541.00 | 0.01 | 0.00 | 0.01 | -0.33 | -97.06% | 178,433 | 10,462 | 7.03% |
| SPY240701P00542000 | 2024-07-01 4:13PM EDT | 542.00 | 0.01 | 0.00 | 0.01 | -0.48 | -97.96% | 316,684 | 10,183 | 5.57% |
| SPY240701P00543000 | 2024-07-01 4:12PM EDT | 543.00 | 0.01 | 0.00 | 0.01 | -0.68 | -98.55% | 294,639 | 8,755 | 4.10% |
| SPY240701P00544000 | 2024-07-01 4:14PM EDT | 544.00 | 0.01 | 0.00 | 0.01 | -0.96 | -98.97% | 350,182 | 10,816 | 2.54% |
| SPY240701P00545000 | 2024-07-01 4:14PM EDT | 545.00 | 0.05 | 0.05 | 0.06 | -1.29 | -96.27% | 285,811 | 10,720 | 1.59% |
| SPY240701P00546000 | 2024-07-01 4:14PM EDT | 546.00 | 0.94 | 0.79 | 0.92 | -0.95 | -50.26% | 63,390 | 7,668 | 4.62% |
| SPY240701P00547000 | 2024-07-01 4:14PM EDT | 547.00 | 1.85 | 1.23 | 2.09 | -0.74 | -28.57% | 11,537 | 4,483 | 9.29% |
| SPY240701P00548000 | 2024-07-01 4:11PM EDT | 548.00 | 2.63 | 2.23 | 3.15 | -0.68 | -20.54% | 5,075 | 2,917 | 12.67% |
| SPY240701P00549000 | 2024-07-01 4:14PM EDT | 549.00 | 3.66 | 3.23 | 4.15 | -0.41 | -10.07% | 2,003 | 3,142 | 15.24% |
| SPY240701P00550000 | 2024-07-01 4:00PM EDT | 550.00 | 4.58 | 4.23 | 5.15 | -0.41 | -8.22% | 1,906 | 1,260 | 17.68% |
| SPY240701P00551000 | 2024-07-01 4:05PM EDT | 551.00 | 5.70 | 5.23 | 6.32 | -0.66 | -10.38% | 291 | 171 | 22.29% |
| SPY240701P00552000 | 2024-07-01 2:34PM EDT | 552.00 | 6.31 | 6.23 | 7.46 | -1.23 | -16.31% | 269 | 120 | 26.51% |
| SPY240701P00553000 | 2024-07-01 1:03PM EDT | 553.00 | 7.90 | 7.23 | 8.46 | -0.54 | -6.40% | 29 | 25 | 28.88% |
| SPY240701P00554000 | 2024-07-01 2:41PM EDT | 554.00 | 9.15 | 8.23 | 9.46 | +1.35 | +17.31% | 85 | 11 | 31.20% |
| SPY240701P00555000 | 2024-07-01 3:55PM EDT | 555.00 | 9.20 | 9.23 | 10.46 | -0.86 | -8.55% | 93 | 26 | 33.47% |
| SPY240701P00556000 | 2024-07-01 3:26PM EDT | 556.00 | 12.00 | 10.23 | 11.46 | +1.10 | +10.09% | 3 | 1 | 35.69% |
| SPY240701P00557000 | 2024-06-28 11:01AM EDT | 557.00 | 9.06 | 11.23 | 12.47 | 0.00 | - | 1 | 0 | 38.04% |
| SPY240701P00558000 | 2024-06-28 10:41AM EDT | 558.00 | 8.85 | 12.23 | 13.46 | 0.00 | - | 4 | 1 | 40.04% |
| SPY240701P00560000 | 2024-06-28 11:37AM EDT | 560.00 | 12.20 | 14.23 | 15.47 | 0.00 | - | 2 | 0 | 44.39% |
| SPY240701P00570000 | 2024-06-27 2:51PM EDT | 570.00 | 24.45 | 24.23 | 25.47 | 0.00 | - | 2 | 1 | 63.92% |
| SPY240701P00580000 | 2024-06-25 3:52PM EDT | 580.00 | 35.50 | 34.23 | 35.47 | 0.00 | - | 2 | 0 | 61.33% |
| SPY240701P00590000 | 2024-06-26 3:36PM EDT | 590.00 | 45.20 | 44.23 | 45.47 | 0.00 | - | 2 | 1 | 75.20% |
