La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 063,73 -1 237,30 (-2,05 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731C00320000 | 2024-04-25 11:52AM EDT | 320.00 | 182.74 | 191.13 | 191.91 | 0.00 | - | 2 | 2 | 58.74% |
| SPY240731C00350000 | 2024-04-25 9:56AM EDT | 350.00 | 152.14 | 161.72 | 162.47 | 0.00 | - | 2 | 8 | 51.11% |
| SPY240731C00355000 | 2024-04-25 9:56AM EDT | 355.00 | 147.21 | 156.82 | 157.57 | 0.00 | - | 4 | 6 | 50.99% |
| SPY240731C00360000 | 2024-04-25 11:52AM EDT | 360.00 | 143.89 | 151.93 | 152.67 | 0.00 | - | 2 | 5 | 49.70% |
| SPY240731C00370000 | 2024-04-25 11:51AM EDT | 370.00 | 134.24 | 142.14 | 142.87 | 0.00 | - | 6 | 7 | 47.10% |
| SPY240731C00375000 | 2024-04-25 9:55AM EDT | 375.00 | 127.86 | 137.25 | 137.98 | 0.00 | - | 4 | 7 | 45.83% |
| SPY240731C00385000 | 2024-04-23 1:09PM EDT | 385.00 | 125.48 | 127.49 | 128.21 | 0.00 | - | 2 | 4 | 43.30% |
| SPY240731C00390000 | 2024-04-24 10:58AM EDT | 390.00 | 120.30 | 122.62 | 123.33 | 0.00 | - | 2 | 4 | 42.04% |
| SPY240731C00395000 | 2024-04-24 2:10PM EDT | 395.00 | 116.04 | 117.74 | 118.45 | 0.00 | - | 2 | 3 | 40.78% |
| SPY240731C00400000 | 2024-04-22 1:37PM EDT | 400.00 | 113.83 | 112.88 | 113.58 | +7.88 | +7.44% | 1 | 32 | 39.54% |
| SPY240731C00405000 | 2024-04-24 10:14AM EDT | 405.00 | 107.07 | 108.03 | 108.72 | 0.00 | - | 6 | 6 | 38.31% |
| SPY240731C00410000 | 2024-04-26 10:28AM EDT | 410.00 | 103.86 | 103.18 | 103.87 | +0.48 | +0.46% | 5 | 108 | 37.09% |
| SPY240731C00415000 | 2024-04-22 1:28PM EDT | 415.00 | 91.10 | 98.34 | 99.03 | 0.00 | - | 10 | 6 | 35.87% |
| SPY240731C00420000 | 2024-04-24 2:10PM EDT | 420.00 | 91.99 | 93.52 | 94.20 | 0.00 | - | 4 | 23 | 34.67% |
| SPY240731C00425000 | 2024-04-24 1:39PM EDT | 425.00 | 87.07 | 88.71 | 89.38 | 0.00 | - | 6 | 15 | 33.46% |
| SPY240731C00430000 | 2024-04-25 12:17PM EDT | 430.00 | 77.17 | 83.92 | 84.58 | 0.00 | - | 5 | 28 | 32.28% |
| SPY240731C00435000 | 2024-04-25 12:17PM EDT | 435.00 | 72.46 | 79.15 | 79.80 | 0.00 | - | 5 | 42 | 31.10% |
| SPY240731C00440000 | 2024-04-23 12:12PM EDT | 440.00 | 72.22 | 74.40 | 75.05 | 0.00 | - | 2 | 88 | 29.96% |
| SPY240731C00441000 | 2024-03-18 2:50PM EDT | 441.00 | 83.03 | 68.04 | 68.79 | 0.00 | - | 55 | 34 | 19.09% |
| SPY240731C00443000 | 2024-03-18 1:32PM EDT | 443.00 | 81.61 | 66.22 | 66.96 | 0.00 | - | - | 5 | 19.09% |
| SPY240731C00444000 | 2024-04-02 10:13AM EDT | 444.00 | 81.62 | 70.62 | 71.26 | 0.00 | - | 1 | 1 | 29.03% |
| SPY240731C00445000 | 2024-04-24 3:57PM EDT | 445.00 | 68.23 | 69.68 | 70.32 | 0.00 | - | 3 | 58 | 28.81% |
| SPY240731C00446000 | 2024-04-22 12:51PM EDT | 446.00 | 60.50 | 68.74 | 69.38 | 0.00 | - | 1 | 6 | 28.59% |
| SPY240731C00447000 | 2024-04-01 10:08AM EDT | 447.00 | 85.38 | 67.80 | 68.44 | 0.00 | - | 16 | 21 | 28.36% |
| SPY240731C00448000 | 2024-04-19 11:38AM EDT | 448.00 | 59.22 | 66.87 | 67.50 | 0.00 | - | 1 | 12 | 28.13% |
| SPY240731C00449000 | 2024-04-10 3:03PM EDT | 449.00 | 72.89 | 65.93 | 66.56 | 0.00 | - | 1 | 14 | 27.91% |
| SPY240731C00450000 | 2024-04-24 2:42PM EDT | 450.00 | 62.79 | 65.00 | 65.63 | 0.00 | - | 13 | 42 | 27.69% |
| SPY240731C00451000 | 2024-02-20 12:31PM EDT | 451.00 | 58.90 | 81.08 | 81.65 | 0.00 | - | 1 | 1 | 48.73% |
| SPY240731C00452000 | 2024-04-19 10:19AM EDT | 452.00 | 56.14 | 63.13 | 63.76 | 0.00 | - | 1 | 21 | 27.24% |
| SPY240731C00453000 | 2024-04-25 10:17AM EDT | 453.00 | 54.33 | 62.20 | 62.83 | 0.00 | - | 3 | 41 | 27.02% |
| SPY240731C00454000 | 2024-04-11 9:43AM EDT | 454.00 | 69.53 | 61.28 | 61.90 | 0.00 | - | 2 | 48 | 26.80% |
| SPY240731C00455000 | 2024-04-24 3:39PM EDT | 455.00 | 58.79 | 60.35 | 60.97 | 0.00 | - | 4 | 22 | 26.58% |
| SPY240731C00456000 | 2024-04-10 12:25PM EDT | 456.00 | 66.83 | 59.43 | 60.05 | 0.00 | - | 1 | 18 | 26.36% |
| SPY240731C00457000 | 2024-03-18 1:27PM EDT | 457.00 | 68.55 | 53.69 | 54.37 | 0.00 | - | - | 5 | 18.67% |
| SPY240731C00458000 | 2024-03-18 1:26PM EDT | 458.00 | 67.66 | 52.81 | 53.49 | 0.00 | - | - | 9 | 18.62% |
| SPY240731C00459000 | 2024-04-01 3:38PM EDT | 459.00 | 72.36 | 56.67 | 57.28 | 0.00 | - | 4 | 21 | 25.71% |
| SPY240731C00460000 | 2024-04-25 1:45PM EDT | 460.00 | 51.53 | 55.76 | 56.36 | 0.00 | - | 1 | 25 | 25.49% |
| SPY240731C00461000 | 2024-03-18 1:29PM EDT | 461.00 | 65.05 | 50.20 | 50.87 | 0.00 | - | - | 9 | 18.47% |
| SPY240731C00462000 | 2024-04-01 4:02PM EDT | 462.00 | 69.88 | 53.94 | 54.54 | 0.00 | - | 2 | 40 | 25.07% |
| SPY240731C00463000 | 2024-03-18 1:25PM EDT | 463.00 | 63.21 | 48.48 | 49.13 | 0.00 | - | 31 | 17 | 18.34% |
| SPY240731C00464000 | 2024-04-17 9:55AM EDT | 464.00 | 52.13 | 52.13 | 52.72 | 0.00 | - | 1 | 3 | 24.64% |
| SPY240731C00465000 | 2024-04-22 1:51PM EDT | 465.00 | 46.14 | 51.22 | 51.81 | 0.00 | - | 5 | 21 | 24.42% |
| SPY240731C00466000 | 2024-04-01 4:02PM EDT | 466.00 | 66.18 | 50.32 | 50.91 | 0.00 | - | 2 | 5 | 24.22% |
| SPY240731C00467000 | 2024-04-05 11:40AM EDT | 467.00 | 61.70 | 49.43 | 50.01 | 0.00 | - | 2 | 4 | 24.01% |
| SPY240731C00468000 | 2024-04-26 3:41PM EDT | 468.00 | 49.53 | 48.54 | 49.12 | -10.14 | -16.99% | 3 | 10 | 23.81% |
| SPY240731C00469000 | 2024-04-23 10:19AM EDT | 469.00 | 44.63 | 47.65 | 48.22 | 0.00 | - | 192 | 162 | 23.59% |
| SPY240731C00470000 | 2024-04-25 12:47PM EDT | 470.00 | 41.49 | 46.76 | 47.33 | 0.00 | - | 2 | 7 | 23.39% |
| SPY240731C00471000 | 2024-04-10 11:23AM EDT | 471.00 | 53.86 | 45.88 | 46.45 | 0.00 | - | 2 | 2 | 23.19% |
| SPY240731C00474000 | 2024-04-24 2:13PM EDT | 474.00 | 41.85 | 43.25 | 43.81 | 0.00 | - | 1 | 5 | 22.58% |
| SPY240731C00475000 | 2024-04-24 2:13PM EDT | 475.00 | 40.97 | 42.38 | 42.93 | 0.00 | - | 7 | 12 | 22.38% |
| SPY240731C00476000 | 2024-04-23 2:29PM EDT | 476.00 | 40.58 | 41.51 | 42.06 | 0.00 | - | 4 | 6 | 22.17% |
| SPY240731C00477000 | 2024-04-10 3:29PM EDT | 477.00 | 49.03 | 40.65 | 41.20 | 0.00 | - | 2 | 3 | 21.98% |
| SPY240731C00478000 | 2024-03-25 9:30AM EDT | 478.00 | 54.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731C00479000 | 2024-04-26 10:05AM EDT | 479.00 | 39.43 | 38.94 | 39.48 | +4.41 | +12.59% | 1 | 3 | 21.59% |
| SPY240731C00480000 | 2024-04-26 10:35AM EDT | 480.00 | 38.71 | 38.10 | 38.63 | +1.94 | +5.28% | 1 | 28 | 21.40% |
| SPY240731C00481000 | 2024-04-25 2:02PM EDT | 481.00 | 33.50 | 37.25 | 37.78 | 0.00 | - | 2 | 3 | 21.20% |
| SPY240731C00482000 | 2024-04-26 10:03AM EDT | 482.00 | 36.65 | 36.42 | 36.95 | +6.83 | +22.90% | 1 | 2 | 21.03% |
| SPY240731C00483000 | 2024-04-17 11:40AM EDT | 483.00 | 33.68 | 35.59 | 36.10 | 0.00 | - | 3 | 83 | 20.82% |
| SPY240731C00484000 | 2024-04-19 3:52PM EDT | 484.00 | 27.39 | 34.76 | 35.27 | 0.00 | - | 2 | 3 | 20.64% |
| SPY240731C00485000 | 2024-04-26 2:18PM EDT | 485.00 | 34.96 | 33.94 | 34.45 | +2.58 | +7.97% | 1 | 73 | 20.46% |
| SPY240731C00486000 | 2024-04-23 2:03PM EDT | 486.00 | 32.42 | 33.12 | 33.63 | 0.00 | - | 20 | 612 | 20.27% |
| SPY240731C00487000 | 2024-04-18 2:31PM EDT | 487.00 | 28.19 | 32.31 | 32.81 | 0.00 | - | 3 | 3 | 20.08% |
| SPY240731C00488000 | 2024-04-23 10:19AM EDT | 488.00 | 29.06 | 31.51 | 32.00 | 0.00 | - | 240 | 208 | 19.90% |
| SPY240731C00489000 | 2024-03-21 9:33AM EDT | 489.00 | 47.26 | 23.78 | 23.95 | 0.00 | - | 20 | 0 | 11.68% |
| SPY240731C00490000 | 2024-04-26 3:27PM EDT | 490.00 | 31.26 | 29.92 | 30.40 | +1.84 | +6.25% | 21 | 154 | 19.54% |
| SPY240731C00491000 | 2024-04-22 4:14PM EDT | 491.00 | 24.06 | 29.14 | 29.61 | 0.00 | - | 2 | 19 | 19.37% |
| SPY240731C00492000 | 2024-04-25 2:16PM EDT | 492.00 | 25.58 | 28.36 | 28.83 | 0.00 | - | 2 | 5 | 19.19% |
| SPY240731C00493000 | 2024-04-22 2:19PM EDT | 493.00 | 24.67 | 27.59 | 28.06 | 0.00 | - | 3 | 6 | 19.03% |
| SPY240731C00494000 | 2024-04-25 4:05PM EDT | 494.00 | 27.00 | 26.83 | 27.29 | 0.00 | - | 1 | 286 | 18.85% |
| SPY240731C00495000 | 2024-04-26 2:27PM EDT | 495.00 | 26.88 | 26.07 | 26.53 | +2.53 | +10.39% | 29 | 103 | 18.68% |
| SPY240731C00496000 | 2024-04-26 10:32AM EDT | 496.00 | 25.60 | 25.46 | 25.60 | +1.46 | +6.05% | 1 | 27 | 18.34% |
| SPY240731C00497000 | 2024-04-24 9:37AM EDT | 497.00 | 24.35 | 24.73 | 24.87 | 0.00 | - | 1 | 38 | 18.19% |
| SPY240731C00498000 | 2024-04-25 9:52AM EDT | 498.00 | 22.77 | 24.00 | 24.13 | +4.39 | +23.88% | 1 | 118 | 18.02% |
| SPY240731C00499000 | 2024-04-26 9:30AM EDT | 499.00 | 22.16 | 23.27 | 23.40 | +1.75 | +8.57% | 1 | 1,045 | 17.86% |
| SPY240731C00500000 | 2024-04-26 3:17PM EDT | 500.00 | 23.37 | 22.56 | 22.68 | +0.64 | +2.82% | 112 | 433 | 17.70% |
| SPY240731C00501000 | 2024-04-26 10:13AM EDT | 501.00 | 23.00 | 21.86 | 21.98 | +3.83 | +19.98% | 4 | 125 | 17.55% |
| SPY240731C00502000 | 2024-04-26 1:27PM EDT | 502.00 | 22.32 | 21.17 | 21.28 | +1.29 | +6.13% | 3 | 233 | 17.39% |
| SPY240731C00503000 | 2024-04-25 10:22AM EDT | 503.00 | 15.92 | 20.48 | 20.59 | 0.00 | - | 2 | 79 | 17.24% |
| SPY240731C00504000 | 2024-04-26 2:11PM EDT | 504.00 | 20.71 | 19.81 | 19.92 | +1.69 | +8.89% | 20 | 1,049 | 17.10% |
| SPY240731C00505000 | 2024-04-26 4:02PM EDT | 505.00 | 19.19 | 19.15 | 19.25 | +2.13 | +12.49% | 25 | 224 | 16.95% |
| SPY240731C00506000 | 2024-04-26 9:32AM EDT | 506.00 | 17.18 | 18.49 | 18.59 | +1.12 | +6.97% | 2 | 112 | 16.80% |
| SPY240731C00507000 | 2024-04-26 1:08PM EDT | 507.00 | 18.73 | 17.85 | 17.95 | +1.98 | +11.82% | 1 | 187 | 16.67% |
| SPY240731C00508000 | 2024-04-26 2:50PM EDT | 508.00 | 17.78 | 17.22 | 17.31 | +5.05 | +39.67% | 18 | 331 | 16.52% |
| SPY240731C00509000 | 2024-04-26 3:41PM EDT | 509.00 | 16.85 | 16.60 | 16.69 | +4.66 | +38.23% | 12 | 522 | 16.39% |
| SPY240731C00510000 | 2024-04-26 3:47PM EDT | 510.00 | 16.35 | 15.98 | 16.08 | +4.09 | +33.36% | 123 | 785 | 16.26% |
| SPY240731C00511000 | 2024-04-26 12:32PM EDT | 511.00 | 15.77 | 15.39 | 15.47 | +2.79 | +21.49% | 12 | 471 | 16.12% |
| SPY240731C00515000 | 2024-04-26 10:15AM EDT | 515.00 | 13.52 | 13.10 | 13.19 | +2.22 | +19.65% | 5 | 592 | 15.61% |
| SPY240731C00520000 | 2024-04-26 3:17PM EDT | 520.00 | 11.07 | 10.53 | 10.62 | +2.29 | +26.08% | 19 | 3,447 | 15.02% |
| SPY240731C00525000 | 2024-04-26 3:47PM EDT | 525.00 | 8.44 | 8.28 | 8.37 | +1.48 | +21.26% | 37 | 456 | 14.48% |
| SPY240731C00530000 | 2024-04-26 3:54PM EDT | 530.00 | 6.60 | 6.40 | 6.45 | +1.14 | +20.88% | 63 | 1,921 | 13.99% |
| SPY240731C00535000 | 2024-04-26 2:21PM EDT | 535.00 | 5.15 | 4.79 | 4.86 | +1.24 | +31.71% | 1 | 523 | 13.56% |
| SPY240731C00540000 | 2024-04-26 4:05PM EDT | 540.00 | 3.59 | 3.51 | 3.58 | +0.73 | +25.52% | 267 | 3,631 | 13.18% |
| SPY240731C00545000 | 2024-04-26 3:56PM EDT | 545.00 | 2.65 | 2.52 | 2.58 | +0.55 | +26.19% | 158 | 746 | 12.85% |
| SPY240731C00550000 | 2024-04-26 3:55PM EDT | 550.00 | 1.86 | 1.80 | 1.81 | +0.37 | +24.83% | 224 | 660 | 12.55% |
| SPY240731C00555000 | 2024-04-26 1:16PM EDT | 555.00 | 1.40 | 1.22 | 1.25 | +0.17 | +13.82% | 25 | 438 | 12.31% |
| SPY240731C00560000 | 2024-04-26 3:53PM EDT | 560.00 | 0.88 | 0.83 | 0.85 | +0.24 | +37.50% | 97 | 1,320 | 12.13% |
| SPY240731C00565000 | 2024-04-25 11:13AM EDT | 565.00 | 0.65 | 0.56 | 0.58 | +0.22 | +51.16% | 3 | 438 | 12.02% |
| SPY240731C00570000 | 2024-04-26 4:14PM EDT | 570.00 | 0.40 | 0.38 | 0.40 | +0.08 | +25.00% | 232 | 2,654 | 11.98% |
| SPY240731C00575000 | 2024-04-26 12:10PM EDT | 575.00 | 0.30 | 0.26 | 0.28 | +0.07 | +30.43% | 16 | 410 | 12.01% |
| SPY240731C00580000 | 2024-04-26 2:04PM EDT | 580.00 | 0.22 | 0.20 | 0.21 | +0.02 | +10.00% | 57 | 308 | 12.17% |
| SPY240731C00585000 | 2024-04-26 10:55AM EDT | 585.00 | 0.17 | 0.13 | 0.15 | +0.02 | +13.33% | 4 | 253 | 12.26% |
| SPY240731C00590000 | 2024-04-23 9:47AM EDT | 590.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 1 | 1,132 | 12.50% |
| SPY240731C00595000 | 2024-04-25 9:32AM EDT | 595.00 | 0.06 | 0.08 | 0.09 | 0.00 | - | 2 | 973 | 12.67% |
| SPY240731C00600000 | 2024-04-26 3:45PM EDT | 600.00 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 22 | 1,451 | 13.09% |
| SPY240731C00605000 | 2024-04-25 2:53PM EDT | 605.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 2 | 30 | 13.18% |
| SPY240731C00610000 | 2024-04-22 11:23AM EDT | 610.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 1 | 20 | 13.48% |
| SPY240731C00615000 | 2024-04-23 11:16AM EDT | 615.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 61 | 133 | 14.01% |
| SPY240731C00620000 | 2024-04-19 2:37PM EDT | 620.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 2 | 1,014 | 14.21% |
| SPY240731C00625000 | 2024-04-26 11:34AM EDT | 625.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 1,135 | 14.36% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731P00320000 | 2024-04-26 3:14PM EDT | 320.00 | 0.26 | 0.26 | 0.29 | -0.04 | -13.33% | 7 | 599 | 39.11% |
| SPY240731P00325000 | 2024-04-08 9:49AM EDT | 325.00 | 0.45 | 0.28 | 0.31 | 0.00 | - | 2 | 29 | 38.28% |
| SPY240731P00330000 | 2024-04-24 2:29PM EDT | 330.00 | 0.36 | 0.30 | 0.33 | 0.00 | - | 3 | 280 | 37.40% |
| SPY240731P00335000 | 2024-04-22 3:33PM EDT | 335.00 | 0.45 | 0.33 | 0.35 | 0.00 | - | 15 | 307 | 36.52% |
| SPY240731P00340000 | 2024-04-26 3:15PM EDT | 340.00 | 0.35 | 0.35 | 0.37 | -0.05 | -12.50% | 115 | 268 | 35.65% |
| SPY240731P00345000 | 2024-04-23 12:57PM EDT | 345.00 | 0.43 | 0.37 | 0.40 | 0.00 | - | 7 | 57 | 34.86% |
| SPY240731P00350000 | 2024-04-26 2:44PM EDT | 350.00 | 0.41 | 0.40 | 0.42 | -0.05 | -10.87% | 176 | 1,209 | 33.94% |
| SPY240731P00355000 | 2024-04-26 2:05PM EDT | 355.00 | 0.43 | 0.43 | 0.45 | -0.05 | -10.42% | 5 | 44 | 33.13% |
| SPY240731P00360000 | 2024-04-18 9:33AM EDT | 360.00 | 0.47 | 0.46 | 0.48 | -0.34 | -41.98% | 2 | 57 | 32.30% |
| SPY240731P00365000 | 2024-04-25 11:32AM EDT | 365.00 | 0.65 | 0.49 | 0.51 | 0.00 | - | 2 | 178 | 31.45% |
| SPY240731P00370000 | 2024-04-22 2:03PM EDT | 370.00 | 0.73 | 0.53 | 0.55 | 0.00 | - | 80 | 54 | 30.68% |
| SPY240731P00375000 | 2024-04-26 1:08PM EDT | 375.00 | 0.55 | 0.56 | 0.58 | -0.06 | -9.84% | 1 | 228 | 29.79% |
| SPY240731P00380000 | 2024-04-25 11:12AM EDT | 380.00 | 0.83 | 0.61 | 0.63 | 0.00 | - | 4 | 205 | 29.05% |
| SPY240731P00385000 | 2024-04-26 9:38AM EDT | 385.00 | 0.69 | 0.65 | 0.67 | -0.26 | -27.37% | 10 | 149 | 28.21% |
| SPY240731P00390000 | 2024-04-26 9:38AM EDT | 390.00 | 0.73 | 0.70 | 0.72 | -0.10 | -12.05% | 8 | 124 | 27.42% |
| SPY240731P00395000 | 2024-04-25 10:29AM EDT | 395.00 | 1.02 | 0.76 | 0.78 | 0.00 | - | 2 | 254 | 26.66% |
| SPY240731P00400000 | 2024-04-26 3:49PM EDT | 400.00 | 0.83 | 0.82 | 0.84 | -0.05 | -5.68% | 64 | 1,130 | 25.87% |
| SPY240731P00405000 | 2024-04-23 3:51PM EDT | 405.00 | 1.03 | 0.89 | 0.91 | 0.00 | - | 3 | 226 | 25.10% |
| SPY240731P00410000 | 2024-04-25 1:07PM EDT | 410.00 | 1.22 | 0.97 | 0.99 | 0.00 | - | 6 | 337 | 24.35% |
| SPY240731P00415000 | 2024-04-24 12:46PM EDT | 415.00 | 1.10 | 1.05 | 1.08 | -0.22 | -16.67% | 2 | 631 | 23.61% |
| SPY240731P00420000 | 2024-04-26 1:13PM EDT | 420.00 | 1.13 | 1.16 | 1.18 | -0.53 | -31.93% | 1,110 | 608 | 22.86% |
| SPY240731P00425000 | 2024-04-26 2:32PM EDT | 425.00 | 1.30 | 1.27 | 1.29 | -0.24 | -15.58% | 1 | 790 | 22.11% |
| SPY240731P00430000 | 2024-04-26 2:37PM EDT | 430.00 | 1.42 | 1.40 | 1.43 | -0.09 | -5.96% | 9 | 398 | 21.42% |
| SPY240731P00435000 | 2024-04-26 10:51AM EDT | 435.00 | 1.61 | 1.56 | 1.58 | -0.76 | -32.07% | 1 | 888 | 20.71% |
| SPY240731P00439000 | 2024-04-26 3:53PM EDT | 439.00 | 1.71 | 1.70 | 1.73 | -0.35 | -16.99% | 4 | 51 | 20.18% |
| SPY240731P00440000 | 2024-04-26 2:53PM EDT | 440.00 | 1.74 | 1.74 | 1.77 | -0.12 | -6.45% | 428 | 672 | 20.05% |
| SPY240731P00441000 | 2024-04-24 9:37AM EDT | 441.00 | 2.00 | 1.78 | 1.81 | 0.00 | - | 3 | 55 | 19.91% |
| SPY240731P00442000 | 2024-04-26 3:39PM EDT | 442.00 | 1.79 | 1.82 | 1.85 | -1.32 | -42.44% | 1 | 15 | 19.78% |
| SPY240731P00443000 | 2024-04-22 2:21PM EDT | 443.00 | 2.66 | 1.86 | 1.89 | 0.00 | - | 7 | 16 | 19.64% |
| SPY240731P00444000 | 2024-04-23 11:09AM EDT | 444.00 | 2.41 | 1.90 | 1.93 | 0.00 | - | 15 | 58 | 19.49% |
| SPY240731P00445000 | 2024-04-26 3:44PM EDT | 445.00 | 1.97 | 1.95 | 1.98 | -0.57 | -22.44% | 18 | 197 | 19.37% |
| SPY240731P00446000 | 2024-04-18 2:26PM EDT | 446.00 | 3.60 | 2.00 | 2.03 | 0.00 | - | 10 | 167 | 19.25% |
| SPY240731P00447000 | 2024-04-25 10:05AM EDT | 447.00 | 2.07 | 2.04 | 2.07 | -1.18 | -36.31% | 10 | 204 | 19.09% |
| SPY240731P00448000 | 2024-04-22 1:49PM EDT | 448.00 | 3.10 | 2.09 | 2.12 | 0.00 | - | 131 | 167 | 18.96% |
| SPY240731P00449000 | 2024-04-26 11:34AM EDT | 449.00 | 2.23 | 2.14 | 2.17 | -0.61 | -21.48% | 1 | 46 | 18.83% |
| SPY240731P00450000 | 2024-04-26 4:06PM EDT | 450.00 | 2.20 | 2.19 | 2.23 | -0.46 | -17.29% | 513 | 882 | 18.71% |
| SPY240731P00451000 | 2024-04-22 3:20PM EDT | 451.00 | 2.20 | 2.24 | 2.28 | -1.16 | -34.52% | 5 | 14 | 18.57% |
| SPY240731P00452000 | 2024-04-26 12:06PM EDT | 452.00 | 2.36 | 2.30 | 2.34 | -1.07 | -31.20% | 1 | 19 | 18.45% |
| SPY240731P00453000 | 2024-04-25 12:09PM EDT | 453.00 | 3.22 | 2.36 | 2.39 | 0.00 | - | 1 | 224 | 18.30% |
| SPY240731P00454000 | 2024-04-26 10:28AM EDT | 454.00 | 2.46 | 2.42 | 2.45 | -0.45 | -15.46% | 42 | 67 | 18.17% |
| SPY240731P00455000 | 2024-04-26 10:14AM EDT | 455.00 | 2.41 | 2.48 | 2.52 | -0.74 | -23.49% | 4 | 1,212 | 18.06% |
| SPY240731P00456000 | 2024-04-25 11:41AM EDT | 456.00 | 3.66 | 2.54 | 2.58 | 0.00 | - | 7 | 128 | 17.92% |
| SPY240731P00457000 | 2024-04-25 11:21AM EDT | 457.00 | 2.59 | 2.60 | 2.64 | -1.23 | -32.20% | 2 | 128 | 17.78% |
| SPY240731P00458000 | 2024-04-25 4:10PM EDT | 458.00 | 2.78 | 2.67 | 2.71 | 0.00 | - | 3 | 1,265 | 17.66% |
| SPY240731P00459000 | 2024-04-25 12:06PM EDT | 459.00 | 3.78 | 2.74 | 2.78 | 0.00 | - | 1 | 17 | 17.53% |
| SPY240731P00460000 | 2024-04-26 3:53PM EDT | 460.00 | 2.79 | 2.79 | 2.86 | -0.82 | -22.71% | 15 | 982 | 17.41% |
| SPY240731P00461000 | 2024-04-25 4:03PM EDT | 461.00 | 3.15 | 2.87 | 2.93 | 0.00 | - | 4 | 614 | 17.27% |
| SPY240731P00462000 | 2024-04-23 9:54AM EDT | 462.00 | 3.86 | 2.94 | 3.01 | 0.00 | - | 1 | 620 | 17.15% |
| SPY240731P00463000 | 2024-04-25 1:20PM EDT | 463.00 | 4.10 | 3.04 | 3.09 | 0.00 | - | 1 | 1,037 | 17.02% |
| SPY240731P00464000 | 2024-04-24 9:31AM EDT | 464.00 | 3.14 | 3.10 | 3.17 | -0.42 | -11.80% | 2 | 133 | 16.89% |
| SPY240731P00465000 | 2024-04-26 4:06PM EDT | 465.00 | 3.21 | 3.20 | 3.26 | -1.13 | -26.04% | 16 | 932 | 16.77% |
| SPY240731P00466000 | 2024-04-26 12:36PM EDT | 466.00 | 3.29 | 3.28 | 3.34 | -0.65 | -16.50% | 7 | 515 | 16.63% |
| SPY240731P00467000 | 2024-04-26 3:44PM EDT | 467.00 | 3.40 | 3.37 | 3.44 | -3.47 | -50.51% | 33 | 71 | 16.52% |
| SPY240731P00468000 | 2024-04-26 3:31PM EDT | 468.00 | 3.37 | 3.47 | 3.53 | -0.86 | -20.33% | 15 | 120 | 16.39% |
| SPY240731P00469000 | 2024-04-26 12:28PM EDT | 469.00 | 3.59 | 3.57 | 3.63 | -0.89 | -19.87% | 2 | 227 | 16.27% |
| SPY240731P00470000 | 2024-04-26 3:41PM EDT | 470.00 | 3.62 | 3.67 | 3.73 | -0.98 | -21.30% | 13 | 694 | 16.14% |
| SPY240731P00471000 | 2024-04-22 9:36AM EDT | 471.00 | 6.62 | 3.77 | 3.83 | 0.00 | - | 1 | 4 | 16.01% |
| SPY240731P00472000 | 2024-04-26 1:13PM EDT | 472.00 | 3.80 | 3.88 | 3.94 | -1.97 | -34.14% | 3 | 101 | 15.89% |
| SPY240731P00473000 | 2024-04-25 9:55AM EDT | 473.00 | 6.27 | 3.99 | 4.05 | 0.00 | - | 1 | 8 | 15.76% |
| SPY240731P00474000 | 2024-04-26 10:54AM EDT | 474.00 | 4.13 | 4.10 | 4.17 | -1.92 | -31.74% | 2 | 202 | 15.64% |
| SPY240731P00475000 | 2024-04-26 1:43PM EDT | 475.00 | 4.15 | 4.22 | 4.28 | -1.06 | -20.35% | 15 | 852 | 15.50% |
| SPY240731P00476000 | 2024-04-25 2:53PM EDT | 476.00 | 5.77 | 4.35 | 4.41 | 0.00 | - | 3 | 23 | 15.38% |
| SPY240731P00477000 | 2024-04-26 1:13PM EDT | 477.00 | 4.37 | 4.48 | 4.54 | -2.34 | -34.87% | 1 | 14 | 15.26% |
| SPY240731P00478000 | 2024-04-19 9:45AM EDT | 478.00 | 5.00 | 4.60 | 4.67 | -2.74 | -35.40% | 2 | 18 | 15.14% |
| SPY240731P00479000 | 2024-04-23 3:26PM EDT | 479.00 | 5.02 | 4.74 | 4.80 | -0.52 | -9.39% | 1 | 20 | 15.00% |
| SPY240731P00480000 | 2024-04-26 4:06PM EDT | 480.00 | 4.91 | 4.88 | 4.95 | -0.24 | -4.66% | 121 | 1,684 | 14.89% |
| SPY240731P00481000 | 2024-04-26 2:17PM EDT | 481.00 | 4.97 | 5.02 | 5.09 | -0.87 | -14.90% | 10 | 423 | 14.76% |
| SPY240731P00482000 | 2024-04-25 12:36PM EDT | 482.00 | 7.03 | 5.18 | 5.24 | 0.00 | - | 2 | 32 | 14.63% |
| SPY240731P00483000 | 2024-04-26 3:44PM EDT | 483.00 | 5.32 | 5.34 | 5.40 | -1.33 | -20.00% | 3 | 250 | 14.51% |
| SPY240731P00484000 | 2024-04-26 3:11PM EDT | 484.00 | 5.30 | 5.50 | 5.57 | -0.49 | -8.46% | 14 | 196 | 14.40% |
| SPY240731P00485000 | 2024-04-26 3:56PM EDT | 485.00 | 5.72 | 5.67 | 5.73 | -0.20 | -3.38% | 58 | 904 | 14.27% |
| SPY240731P00486000 | 2024-04-26 3:51PM EDT | 486.00 | 5.78 | 5.85 | 5.91 | -1.65 | -22.21% | 3 | 147 | 14.15% |
| SPY240731P00487000 | 2024-04-26 11:14AM EDT | 487.00 | 6.00 | 6.03 | 6.09 | -2.13 | -26.20% | 4 | 206 | 14.03% |
| SPY240731P00488000 | 2024-04-24 11:54AM EDT | 488.00 | 6.88 | 6.21 | 6.28 | -0.70 | -9.23% | 2 | 252 | 13.91% |
| SPY240731P00489000 | 2024-04-25 10:23AM EDT | 489.00 | 9.38 | 6.41 | 6.48 | 0.00 | - | 1 | 31 | 13.79% |
| SPY240731P00490000 | 2024-04-26 3:58PM EDT | 490.00 | 6.57 | 6.62 | 6.68 | -0.44 | -6.28% | 484 | 1,786 | 13.67% |
| SPY240731P00491000 | 2024-04-26 1:16PM EDT | 491.00 | 6.58 | 6.83 | 6.89 | -1.99 | -23.22% | 2 | 68 | 13.55% |
| SPY240731P00492000 | 2024-04-26 9:30AM EDT | 492.00 | 6.96 | 7.04 | 7.11 | -1.27 | -15.43% | 4 | 108 | 13.43% |
| SPY240731P00493000 | 2024-04-26 3:10PM EDT | 493.00 | 7.00 | 7.26 | 7.34 | -2.11 | -23.16% | 4 | 85 | 13.32% |
| SPY240731P00494000 | 2024-04-26 10:04AM EDT | 494.00 | 7.47 | 7.49 | 7.57 | -3.66 | -32.88% | 2 | 2,056 | 13.20% |
| SPY240731P00495000 | 2024-04-26 3:58PM EDT | 495.00 | 7.70 | 7.74 | 7.81 | -0.54 | -6.55% | 12 | 2,233 | 13.07% |
| SPY240731P00496000 | 2024-04-26 2:59PM EDT | 496.00 | 7.74 | 7.99 | 8.07 | -0.64 | -7.64% | 4 | 91 | 12.96% |
| SPY240731P00497000 | 2024-04-26 3:53PM EDT | 497.00 | 8.18 | 8.25 | 8.33 | -0.49 | -5.65% | 11 | 800 | 12.85% |
| SPY240731P00498000 | 2024-04-25 3:40PM EDT | 498.00 | 10.58 | 8.51 | 8.60 | 0.00 | - | 89 | 515 | 12.73% |
| SPY240731P00499000 | 2024-04-26 4:08PM EDT | 499.00 | 8.77 | 8.79 | 8.88 | -1.78 | -16.87% | 2 | 3,705 | 12.61% |
| SPY240731P00500000 | 2024-04-26 3:55PM EDT | 500.00 | 9.10 | 9.08 | 9.17 | -0.43 | -4.51% | 246 | 1,242 | 12.50% |
| SPY240731P00501000 | 2024-04-26 12:59PM EDT | 501.00 | 9.09 | 9.38 | 9.47 | -1.42 | -13.51% | 15 | 696 | 12.38% |
| SPY240731P00502000 | 2024-04-26 1:05PM EDT | 502.00 | 9.33 | 9.68 | 9.78 | -3.15 | -25.24% | 2 | 308 | 12.26% |
| SPY240731P00503000 | 2024-04-26 9:53AM EDT | 503.00 | 10.24 | 10.00 | 10.10 | -1.75 | -14.60% | 2 | 484 | 12.14% |
| SPY240731P00504000 | 2024-04-26 3:36PM EDT | 504.00 | 10.03 | 10.33 | 10.44 | -0.61 | -5.73% | 37 | 2,417 | 12.03% |
| SPY240731P00505000 | 2024-04-26 2:27PM EDT | 505.00 | 10.51 | 10.68 | 10.78 | -5.24 | -33.27% | 59 | 475 | 11.91% |
| SPY240731P00506000 | 2024-04-26 2:29PM EDT | 506.00 | 10.72 | 11.03 | 11.14 | -0.63 | -5.55% | 23 | 53 | 11.80% |
| SPY240731P00507000 | 2024-04-26 2:14PM EDT | 507.00 | 11.15 | 11.40 | 11.50 | -0.72 | -6.07% | 6 | 88 | 11.68% |
| SPY240731P00508000 | 2024-04-26 3:44PM EDT | 508.00 | 11.72 | 11.78 | 11.88 | -1.23 | -9.50% | 86 | 279 | 11.56% |
| SPY240731P00509000 | 2024-04-26 4:01PM EDT | 509.00 | 12.20 | 12.17 | 12.28 | -5.07 | -29.36% | 62 | 89 | 11.45% |
| SPY240731P00510000 | 2024-04-26 3:48PM EDT | 510.00 | 12.38 | 12.57 | 12.68 | -0.73 | -5.57% | 44 | 619 | 11.33% |
| SPY240731P00511000 | 2024-04-26 3:51PM EDT | 511.00 | 12.77 | 12.99 | 13.10 | -6.06 | -32.18% | 46 | 522 | 11.21% |
| SPY240731P00515000 | 2024-04-26 1:23PM EDT | 515.00 | 14.23 | 14.78 | 14.90 | -0.98 | -6.44% | 4,031 | 12,439 | 10.72% |
| SPY240731P00520000 | 2024-04-26 1:22PM EDT | 520.00 | 16.75 | 17.17 | 17.59 | -1.71 | -9.26% | 10 | 1,149 | 10.20% |
| SPY240731P00525000 | 2024-04-22 11:51AM EDT | 525.00 | 29.56 | 20.12 | 20.58 | 0.00 | - | 5 | 544 | 9.54% |
| SPY240731P00530000 | 2024-04-24 2:30PM EDT | 530.00 | 26.30 | 23.49 | 24.01 | 0.00 | - | 50 | 1,592 | 8.87% |
| SPY240731P00535000 | 2024-04-26 10:03AM EDT | 535.00 | 27.50 | 27.31 | 27.88 | -2.65 | -8.79% | 50 | 62 | 8.14% |
| SPY240731P00540000 | 2024-04-26 11:46AM EDT | 540.00 | 31.54 | 31.60 | 32.22 | -2.84 | -8.26% | 1 | 12 | 7.49% |
| SPY240731P00545000 | 2024-04-15 3:18PM EDT | 545.00 | 40.96 | 36.43 | 37.10 | 0.00 | - | 31 | 0 | 7.92% |
| SPY240731P00550000 | 2024-04-25 4:12PM EDT | 550.00 | 40.45 | 41.43 | 42.10 | -1.77 | -4.19% | 150 | 30 | 8.74% |
| SPY240731P00555000 | 2024-04-12 10:47AM EDT | 555.00 | 42.32 | 46.43 | 47.10 | 0.00 | - | 3 | 0 | 9.55% |
| SPY240731P00565000 | 2024-04-18 2:02PM EDT | 565.00 | 65.61 | 56.42 | 57.10 | 0.00 | - | 5 | 0 | 11.10% |
| SPY240731P00570000 | 2024-04-26 3:58PM EDT | 570.00 | 61.34 | 61.42 | 62.10 | -5.07 | -7.63% | 5 | 5 | 11.85% |
| SPY240731P00575000 | 2024-04-26 3:58PM EDT | 575.00 | 66.37 | 66.42 | 67.10 | -2.74 | -3.96% | 5 | 0 | 12.59% |
| SPY240731P00580000 | 2024-04-05 9:30AM EDT | 580.00 | 65.83 | 71.42 | 72.10 | 0.00 | - | 10 | 0 | 13.31% |
| SPY240731P00585000 | 2024-04-11 10:26AM EDT | 585.00 | 72.12 | 76.42 | 77.10 | 0.00 | - | 2 | 0 | 14.03% |
| SPY240731P00605000 | 2024-03-14 1:29PM EDT | 605.00 | 93.00 | 93.67 | 94.31 | 0.00 | - | 2 | 0 | 0.00% |
