La bourse ferme dans 1 h 35 min
CAC 40
8 020,27 -44,88 (-0,56 %) Euro Stoxx 50
4 946,50 -34,59 (-0,69 %) Dow Jones
38 156,58 -229,51 (-0,60 %) EUR/USD
1,0711 -0,0014 (-0,13 %) Gold future
2 321,40 -36,30 (-1,54 %) 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 partir de 09:55AM EDT. Marché ouvert.
Options d’achatpour30 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240830C00335000 | 2024-04-26 12:28PM EDT | 335.00 | 179.26 | 178.45 | 179.37 | 0.00 | - | 2 | 11 | 52.81% |
| SPY240830C00340000 | 2024-04-26 12:11PM EDT | 340.00 | 174.11 | 173.61 | 174.50 | 0.00 | - | 2 | 5 | 51.68% |
| SPY240830C00345000 | 2024-04-26 12:26PM EDT | 345.00 | 169.46 | 168.71 | 169.62 | 0.00 | - | 4 | 5 | 50.46% |
| SPY240830C00350000 | 2024-04-26 12:12PM EDT | 350.00 | 164.47 | 163.86 | 164.76 | 0.00 | - | 2 | 10 | 50.40% |
| SPY240830C00355000 | 2024-04-26 12:10PM EDT | 355.00 | 159.62 | 158.97 | 159.84 | 0.00 | - | 4 | 17 | 49.09% |
| SPY240830C00360000 | 2024-04-26 12:26PM EDT | 360.00 | 154.89 | 154.14 | 155.03 | 0.00 | - | 44 | 52 | 48.02% |
| SPY240830C00365000 | 2024-04-26 12:26PM EDT | 365.00 | 150.08 | 149.22 | 150.09 | 0.00 | - | 304 | 157 | 46.67% |
| SPY240830C00370000 | 2024-04-26 12:28PM EDT | 370.00 | 145.22 | 144.52 | 145.39 | 0.00 | - | 6 | 20 | 45.83% |
| SPY240830C00375000 | 2024-04-26 12:30PM EDT | 375.00 | 140.43 | 139.46 | 140.29 | 0.00 | - | 4 | 11 | 44.15% |
| SPY240830C00380000 | 2024-04-26 1:35PM EDT | 380.00 | 136.48 | 134.75 | 135.53 | 0.00 | - | 64 | 45 | 43.18% |
| SPY240830C00385000 | 2024-04-26 2:29PM EDT | 385.00 | 130.87 | 129.82 | 130.60 | 0.00 | - | 4 | 10 | 41.86% |
| SPY240830C00390000 | 2024-04-26 3:21PM EDT | 390.00 | 126.46 | 125.00 | 125.77 | 0.00 | - | 2 | 20 | 40.73% |
| SPY240830C00395000 | 2024-04-26 3:21PM EDT | 395.00 | 121.62 | 120.36 | 121.18 | 0.00 | - | 2 | 16 | 40.02% |
| SPY240830C00400000 | 2024-04-26 3:25PM EDT | 400.00 | 116.85 | 115.31 | 116.12 | 0.00 | - | 6 | 23 | 38.48% |
| SPY240830C00405000 | 2024-04-25 11:17AM EDT | 405.00 | 102.16 | 110.51 | 111.31 | 0.00 | - | - | 26 | 37.36% |
| SPY240830C00410000 | 2024-04-24 9:59AM EDT | 410.00 | 104.60 | 105.72 | 106.51 | 0.00 | - | - | 5 | 36.25% |
| SPY240830C00415000 | 2024-04-24 2:43PM EDT | 415.00 | 98.61 | 101.09 | 101.88 | 0.00 | - | - | 203 | 35.40% |
| SPY240830C00420000 | 2024-04-24 2:09PM EDT | 420.00 | 94.78 | 96.32 | 97.19 | 0.00 | - | 2 | 71 | 34.42% |
| SPY240830C00425000 | 2024-04-24 2:45PM EDT | 425.00 | 89.36 | 91.57 | 92.28 | 0.00 | - | 4 | 169 | 33.10% |
| SPY240830C00430000 | 2024-04-25 12:11PM EDT | 430.00 | 79.70 | 86.77 | 87.55 | 0.00 | - | 7 | 26 | 32.04% |
| SPY240830C00435000 | 2024-04-24 2:44PM EDT | 435.00 | 80.05 | 82.14 | 83.05 | 0.00 | - | 6 | 98 | 31.26% |
| SPY240830C00440000 | 2024-04-29 9:48AM EDT | 440.00 | 79.31 | 77.33 | 78.08 | 0.00 | - | 1 | 28 | 29.83% |
| SPY240830C00445000 | 2024-04-24 2:44PM EDT | 445.00 | 70.65 | 72.82 | 73.52 | 0.00 | - | 4 | 40 | 28.91% |
| SPY240830C00450000 | 2024-04-25 10:01AM EDT | 450.00 | 59.67 | 68.36 | 69.07 | 0.00 | - | 3 | 297 | 28.09% |
| SPY240830C00455000 | 2024-04-24 3:01PM EDT | 455.00 | 61.08 | 63.72 | 64.38 | 0.00 | - | 4 | 12 | 26.95% |
| SPY240830C00458000 | 2024-04-24 2:46PM EDT | 458.00 | 59.00 | 61.06 | 61.77 | 0.00 | - | 2 | 12 | 26.47% |
| SPY240830C00459000 | 2024-04-24 2:48PM EDT | 459.00 | 58.03 | 60.03 | 60.69 | 0.00 | - | 2 | 88 | 26.08% |
| SPY240830C00460000 | 2024-04-26 10:09AM EDT | 460.00 | 60.23 | 59.14 | 60.05 | 0.00 | - | 1 | 307 | 26.17% |
| SPY240830C00461000 | 2024-04-24 2:48PM EDT | 461.00 | 56.32 | 58.30 | 58.95 | 0.00 | - | 2 | 15 | 25.75% |
| SPY240830C00462000 | 2024-04-24 3:01PM EDT | 462.00 | 54.89 | 57.41 | 58.11 | 0.00 | - | 4 | 15 | 25.62% |
| SPY240830C00463000 | 2024-04-25 4:03PM EDT | 463.00 | 55.48 | 56.46 | 57.15 | 0.00 | - | 2 | 12 | 25.35% |
| SPY240830C00464000 | 2024-04-23 2:28PM EDT | 464.00 | 54.52 | 55.69 | 56.33 | 0.00 | - | 4 | 17 | 25.23% |
| SPY240830C00465000 | 2024-04-24 3:01PM EDT | 465.00 | 52.32 | 54.62 | 55.57 | 0.00 | - | 4 | 40 | 25.18% |
| SPY240830C00466000 | 2024-04-24 3:01PM EDT | 466.00 | 51.37 | 53.67 | 54.35 | 0.00 | - | - | 3 | 24.63% |
| SPY240830C00467000 | 2024-04-23 3:21PM EDT | 467.00 | 51.37 | 52.86 | 53.80 | 0.00 | - | - | 2 | 24.79% |
| SPY240830C00468000 | 2024-04-23 12:20PM EDT | 468.00 | 50.56 | 52.09 | 52.78 | 0.00 | - | 2 | 1,028 | 24.45% |
| SPY240830C00469000 | 2024-04-17 12:54PM EDT | 469.00 | 47.40 | 51.23 | 51.77 | 0.00 | - | - | 1 | 24.12% |
| SPY240830C00470000 | 2024-04-23 2:28PM EDT | 470.00 | 49.41 | 50.16 | 50.83 | 0.00 | - | 4 | 57 | 23.87% |
| SPY240830C00471000 | 2024-04-23 3:23PM EDT | 471.00 | 48.00 | 49.62 | 50.28 | 0.00 | - | - | 3 | 24.01% |
| SPY240830C00472000 | 2024-02-28 5:01PM EDT | 472.00 | 51.08 | 64.81 | 65.68 | 0.00 | - | - | 2 | 39.56% |
| SPY240830C00473000 | 2024-04-25 12:10PM EDT | 473.00 | 41.92 | 47.57 | 48.23 | 0.00 | - | 1 | 4 | 23.31% |
| SPY240830C00474000 | 2024-04-23 1:42PM EDT | 474.00 | 45.75 | 46.97 | 47.69 | 0.00 | - | 7 | 8 | 23.45% |
| SPY240830C00475000 | 2024-04-23 10:06AM EDT | 475.00 | 43.04 | 46.10 | 46.83 | 0.00 | - | 12 | 4 | 23.26% |
| SPY240830C00476000 | 2024-02-28 3:46PM EDT | 476.00 | 47.43 | 61.25 | 62.10 | 0.00 | - | - | 3 | 38.39% |
| SPY240830C00478000 | 2024-04-22 4:05PM EDT | 478.00 | 37.61 | 43.45 | 44.08 | 0.00 | - | 2 | 2 | 22.52% |
| SPY240830C00479000 | 2024-04-22 4:06PM EDT | 479.00 | 36.83 | 42.53 | 43.17 | 0.00 | - | - | 1 | 22.27% |
| SPY240830C00480000 | 2024-04-23 10:54AM EDT | 480.00 | 40.20 | 41.85 | 42.46 | 0.00 | - | 17 | 57 | 22.22% |
| SPY240830C00481000 | 2024-04-22 4:05PM EDT | 481.00 | 35.26 | 40.93 | 41.52 | 0.00 | - | 2 | 47 | 21.94% |
| SPY240830C00482000 | 2024-04-15 2:32PM EDT | 482.00 | 41.71 | 40.06 | 40.92 | 0.00 | - | 35 | 36 | 21.98% |
| SPY240830C00483000 | 2024-02-28 3:36PM EDT | 483.00 | 41.66 | 55.12 | 55.93 | 0.00 | - | - | 1 | 36.37% |
| SPY240830C00484000 | 2024-04-15 2:32PM EDT | 484.00 | 40.14 | 38.36 | 38.97 | 0.00 | - | 35 | 179 | 21.34% |
| SPY240830C00485000 | 2024-04-24 10:54AM EDT | 485.00 | 36.32 | 37.56 | 38.15 | 0.00 | - | 3 | 178 | 21.16% |
| SPY240830C00486000 | 2024-04-25 1:51PM EDT | 486.00 | 33.78 | 36.97 | 37.52 | 0.00 | - | 2 | 126 | 21.16% |
| SPY240830C00487000 | 2024-04-16 10:21AM EDT | 487.00 | 36.70 | 35.95 | 36.54 | 0.00 | - | 152 | 157 | 20.82% |
| SPY240830C00488000 | 2024-04-18 9:51AM EDT | 488.00 | 32.80 | 35.38 | 35.95 | 0.00 | - | - | 5 | 20.85% |
| SPY240830C00489000 | 2024-04-23 3:53PM EDT | 489.00 | 33.45 | 34.52 | 35.11 | 0.00 | - | - | 1 | 20.64% |
| SPY240830C00490000 | 2024-04-23 1:36PM EDT | 490.00 | 32.72 | 33.74 | 34.32 | 0.00 | - | 1 | 24 | 20.47% |
| SPY240830C00491000 | 2024-04-29 2:44PM EDT | 491.00 | 34.04 | 32.80 | 33.37 | 0.00 | - | 2 | 22 | 20.15% |
| SPY240830C00492000 | 2024-04-25 12:02PM EDT | 492.00 | 27.27 | 32.07 | 32.65 | 0.00 | - | 2 | 4 | 20.04% |
| SPY240830C00493000 | 2024-04-24 11:48AM EDT | 493.00 | 29.34 | 31.26 | 31.83 | 0.00 | - | 14 | 25 | 19.83% |
| SPY240830C00494000 | 2024-04-25 1:05PM EDT | 494.00 | 27.08 | 30.71 | 31.23 | 0.00 | - | 2 | 7 | 19.81% |
| SPY240830C00495000 | 2024-04-25 3:27PM EDT | 495.00 | 27.61 | 29.96 | 30.48 | 0.00 | - | 4 | 403 | 19.66% |
| SPY240830C00496000 | 2024-04-24 4:07PM EDT | 496.00 | 26.76 | 29.43 | 29.55 | 0.00 | - | 3 | 113 | 19.34% |
| SPY240830C00497000 | 2024-04-26 9:57AM EDT | 497.00 | 28.68 | 28.58 | 28.70 | 0.00 | - | 6 | 396 | 19.09% |
| SPY240830C00498000 | 2024-04-25 11:18AM EDT | 498.00 | 22.46 | 27.92 | 28.04 | 0.00 | - | 7 | 322 | 19.00% |
| SPY240830C00499000 | 2024-04-26 9:57AM EDT | 499.00 | 27.23 | 27.20 | 27.31 | 0.00 | - | 4 | 460 | 18.85% |
| SPY240830C00500000 | 2024-04-26 1:05PM EDT | 500.00 | 27.52 | 26.41 | 26.51 | 0.00 | - | 36 | 172 | 18.63% |
| SPY240830C00501000 | 2024-04-26 12:49PM EDT | 501.00 | 26.57 | 25.71 | 25.81 | 0.00 | - | 2 | 445 | 18.49% |
| SPY240830C00502000 | 2024-04-26 10:24AM EDT | 502.00 | 25.70 | 25.09 | 25.19 | 0.00 | - | 9 | 405 | 18.41% |
| SPY240830C00503000 | 2024-04-26 10:09AM EDT | 503.00 | 24.84 | 24.35 | 24.45 | 0.00 | - | 20 | 208 | 18.23% |
| SPY240830C00504000 | 2024-04-26 3:33PM EDT | 504.00 | 24.52 | 23.70 | 23.79 | 0.00 | - | 2 | 347 | 18.11% |
| SPY240830C00505000 | 2024-04-29 4:03PM EDT | 505.00 | 24.20 | 22.94 | 23.03 | 0.00 | - | 2 | 730 | 17.90% |
| SPY240830C00506000 | 2024-04-26 10:39AM EDT | 506.00 | 22.70 | 22.27 | 22.36 | 0.00 | - | 6 | 429 | 17.76% |
| SPY240830C00507000 | 2024-04-25 9:54AM EDT | 507.00 | 16.82 | 21.61 | 21.70 | 0.00 | - | 11 | 382 | 17.62% |
| SPY240830C00508000 | 2024-04-26 3:52PM EDT | 508.00 | 21.55 | 21.10 | 21.18 | 0.00 | - | 5 | 366 | 17.59% |
| SPY240830C00509000 | 2024-04-29 2:59PM EDT | 509.00 | 21.05 | 20.32 | 20.40 | 0.00 | - | 3 | 245 | 17.34% |
| SPY240830C00510000 | 2024-04-29 2:59PM EDT | 510.00 | 20.39 | 19.76 | 19.84 | 0.00 | - | 86 | 1,186 | 17.27% |
| SPY240830C00511000 | 2024-04-23 11:18AM EDT | 511.00 | 18.31 | 19.12 | 19.20 | 0.00 | - | 3 | 369 | 17.12% |
| SPY240830C00512000 | 2024-04-29 9:32AM EDT | 512.00 | 19.93 | 18.50 | 18.58 | 0.00 | - | 5 | 541 | 16.99% |
| SPY240830C00513000 | 2024-04-29 11:57AM EDT | 513.00 | 18.64 | 17.86 | 17.94 | 0.00 | - | 2 | 263 | 16.83% |
| SPY240830C00514000 | 2024-04-29 9:32AM EDT | 514.00 | 18.69 | 17.28 | 17.35 | 0.00 | - | 3 | 435 | 16.70% |
| SPY240830C00515000 | 2024-04-26 2:57PM EDT | 515.00 | 17.40 | 16.69 | 16.77 | 0.00 | - | 2 | 475 | 16.58% |
| SPY240830C00516000 | 2024-04-25 11:27AM EDT | 516.00 | 12.62 | 16.10 | 16.17 | 0.00 | - | 1 | 512 | 16.44% |
| SPY240830C00517000 | 2024-04-26 2:27PM EDT | 517.00 | 16.20 | 15.66 | 15.73 | 0.00 | - | 382 | 516 | 16.42% |
| SPY240830C00518000 | 2024-04-25 9:49AM EDT | 518.00 | 11.48 | 15.05 | 15.12 | 0.00 | - | 2 | 253 | 16.25% |
| SPY240830C00519000 | 2024-04-26 3:03PM EDT | 519.00 | 15.15 | 14.53 | 14.60 | 0.00 | - | 1 | 1,160 | 16.15% |
| SPY240830C00520000 | 2024-04-29 3:06PM EDT | 520.00 | 13.66 | 14.02 | 14.09 | 0.00 | - | 12 | 762 | 16.05% |
| SPY240830C00521000 | 2024-04-29 2:44PM EDT | 521.00 | 13.92 | 13.40 | 13.48 | 0.00 | - | 2 | 270 | 15.86% |
| SPY240830C00522000 | 2024-04-26 3:32PM EDT | 522.00 | 13.68 | 12.96 | 13.04 | 0.00 | - | 8 | 189 | 15.80% |
| SPY240830C00523000 | 2024-04-22 11:14AM EDT | 523.00 | 9.08 | 12.42 | 12.49 | 0.00 | - | 1 | 2,567 | 15.64% |
| SPY240830C00524000 | 2024-04-25 4:08PM EDT | 524.00 | 12.10 | 11.94 | 12.02 | 0.00 | - | 2 | 2,381 | 15.55% |
| SPY240830C00525000 | 2024-04-25 1:00PM EDT | 525.00 | 9.45 | 11.43 | 11.50 | 0.00 | - | 3 | 162 | 15.40% |
| SPY240830C00526000 | 2024-04-25 10:14AM EDT | 526.00 | 8.28 | 11.00 | 11.07 | 0.00 | - | 8 | 177 | 15.32% |
| SPY240830C00527000 | 2024-04-26 10:19AM EDT | 527.00 | 11.00 | 10.56 | 10.63 | 0.00 | - | 2 | 161 | 15.23% |
| SPY240830C00528000 | 2024-04-22 1:52PM EDT | 528.00 | 9.05 | 10.13 | 10.20 | 0.00 | - | 2 | 457 | 15.13% |
| SPY240830C00529000 | 2024-04-16 1:12PM EDT | 529.00 | 11.03 | 9.68 | 9.75 | 0.00 | - | 2 | 81 | 15.01% |
| SPY240830C00530000 | 2024-04-29 2:01PM EDT | 530.00 | 9.95 | 9.21 | 9.29 | 0.00 | - | 12 | 284 | 14.87% |
| SPY240830C00531000 | 2024-04-15 9:30AM EDT | 531.00 | 14.32 | 8.85 | 8.90 | 0.00 | - | 1 | 41 | 14.79% |
| SPY240830C00532000 | 2024-04-26 1:44PM EDT | 532.00 | 9.28 | 8.47 | 8.53 | 0.00 | - | 4 | 135 | 14.71% |
| SPY240830C00533000 | 2024-04-24 3:39PM EDT | 533.00 | 7.86 | 8.11 | 8.16 | 0.00 | - | 6 | 112 | 14.63% |
| SPY240830C00534000 | 2024-04-26 10:38AM EDT | 534.00 | 8.13 | 7.73 | 7.80 | 0.00 | - | 2 | 136 | 14.55% |
| SPY240830C00535000 | 2024-04-29 12:36PM EDT | 535.00 | 8.08 | 7.38 | 7.43 | 0.00 | - | 30 | 310 | 14.44% |
| SPY240830C00540000 | 2024-04-29 1:05PM EDT | 540.00 | 6.24 | 5.75 | 5.80 | 0.00 | - | 16 | 524 | 14.01% |
| SPY240830C00545000 | 2024-04-29 2:12PM EDT | 545.00 | 4.79 | 4.40 | 4.44 | 0.00 | - | 330 | 5,895 | 13.61% |
| SPY240830C00550000 | 2024-04-30 9:33AM EDT | 550.00 | 3.30 | 3.31 | 3.34 | +0.10 | +3.12% | 1 | 2,308 | 13.26% |
| SPY240830C00555000 | 2024-04-29 1:39PM EDT | 555.00 | 2.83 | 2.47 | 2.51 | 0.00 | - | 29 | 1,103 | 13.02% |
| SPY240830C00560000 | 2024-04-29 2:32PM EDT | 560.00 | 1.91 | 1.80 | 1.83 | 0.00 | - | 12 | 1,032 | 12.75% |
| SPY240830C00565000 | 2024-04-29 2:13PM EDT | 565.00 | 1.47 | 1.29 | 1.31 | 0.00 | - | 77 | 734 | 12.51% |
| SPY240830C00570000 | 2024-04-29 9:46AM EDT | 570.00 | 1.08 | 0.93 | 0.95 | 0.00 | - | 5 | 1,624 | 12.38% |
| SPY240830C00575000 | 2024-04-29 10:32AM EDT | 575.00 | 0.84 | 0.67 | 0.69 | 0.00 | - | 1 | 884 | 12.30% |
| SPY240830C00580000 | 2024-04-29 2:27PM EDT | 580.00 | 0.57 | 0.49 | 0.51 | 0.00 | - | 2 | 186 | 12.29% |
| SPY240830C00585000 | 2024-04-29 11:21AM EDT | 585.00 | 0.41 | 0.36 | 0.38 | 0.00 | - | 8 | 59 | 12.32% |
| SPY240830C00590000 | 2024-04-25 2:38PM EDT | 590.00 | 0.24 | 0.27 | 0.29 | 0.00 | - | 4 | 455 | 12.40% |
| SPY240830C00595000 | 2024-04-29 10:24AM EDT | 595.00 | 0.26 | 0.21 | 0.22 | 0.00 | - | 1 | 257 | 12.48% |
| SPY240830C00600000 | 2024-04-29 4:07PM EDT | 600.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 186 | 2,353 | 6.25% |
| SPY240830C00605000 | 2024-04-26 11:07AM EDT | 605.00 | 0.16 | 0.13 | 0.00 | 0.00 | - | 5 | 73 | 6.25% |
| SPY240830C00610000 | 2024-04-19 2:02PM EDT | 610.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 100 | 138 | 6.25% |
| SPY240830C00615000 | 2024-04-29 2:12PM EDT | 615.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| SPY240830C00620000 | 2024-04-25 11:55AM EDT | 620.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1 | 22 | 13.43% |
| SPY240830C00625000 | 2024-04-25 12:55PM EDT | 625.00 | 0.07 | 0.06 | 0.00 | 0.00 | - | 8 | 925 | 6.25% |
| SPY240830C00630000 | 2024-04-29 12:18PM EDT | 630.00 | 0.07 | 0.05 | 0.00 | 0.00 | - | 26 | 70 | 6.25% |
| SPY240830C00635000 | 2024-04-29 2:00PM EDT | 635.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 4 | 10 | 14.16% |
| SPY240830C00640000 | 2024-04-26 9:30AM EDT | 640.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 4 | 781 | 14.60% |
Options de ventepour30 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240830P00335000 | 2024-04-30 9:30AM EDT | 335.00 | 0.48 | 0.46 | 0.48 | -0.03 | -5.88% | 2 | 324 | 33.81% |
| SPY240830P00340000 | 2024-04-19 12:33PM EDT | 340.00 | 1.05 | 0.49 | 0.51 | 0.00 | - | 1 | 59 | 33.05% |
| SPY240830P00345000 | 2024-04-29 12:49PM EDT | 345.00 | 0.52 | 0.53 | 0.56 | 0.00 | - | 75 | 571 | 32.43% |
| SPY240830P00350000 | 2024-04-29 12:49PM EDT | 350.00 | 0.56 | 0.57 | 0.58 | 0.00 | - | 26 | 1,334 | 31.54% |
| SPY240830P00355000 | 2024-04-08 11:52AM EDT | 355.00 | 0.91 | 0.60 | 0.62 | 0.00 | - | 236 | 257 | 30.81% |
| SPY240830P00360000 | 2024-04-26 12:55PM EDT | 360.00 | 0.71 | 0.65 | 0.67 | 0.00 | - | 151 | 431 | 30.13% |
| SPY240830P00365000 | 2024-04-29 3:06PM EDT | 365.00 | 0.74 | 0.69 | 0.72 | 0.00 | - | 20 | 253 | 29.43% |
| SPY240830P00370000 | 2024-04-25 10:28AM EDT | 370.00 | 1.05 | 0.75 | 0.76 | 0.00 | - | 2 | 63 | 28.64% |
| SPY240830P00375000 | 2024-04-23 4:01PM EDT | 375.00 | 0.98 | 0.80 | 0.82 | 0.00 | - | 2 | 25 | 27.95% |
| SPY240830P00380000 | 2024-04-23 4:01PM EDT | 380.00 | 1.06 | 0.85 | 0.88 | 0.00 | - | 1 | 6 | 27.25% |
| SPY240830P00385000 | 2024-04-26 1:18PM EDT | 385.00 | 1.00 | 0.92 | 0.95 | 0.00 | - | 21 | 22 | 26.58% |
| SPY240830P00390000 | 2024-04-29 1:13PM EDT | 390.00 | 1.00 | 1.00 | 1.01 | 0.00 | - | 2 | 46 | 25.82% |
| SPY240830P00395000 | 2024-04-29 3:45PM EDT | 395.00 | 1.08 | 1.07 | 1.10 | 0.00 | - | 6 | 29 | 25.18% |
| SPY240830P00400000 | 2024-04-29 1:14PM EDT | 400.00 | 1.17 | 1.16 | 1.18 | 0.00 | - | 54 | 178 | 24.46% |
| SPY240830P00405000 | 2024-04-26 2:09PM EDT | 405.00 | 1.36 | 1.26 | 1.28 | 0.00 | - | 3 | 24 | 23.79% |
| SPY240830P00410000 | 2024-04-26 12:21PM EDT | 410.00 | 1.52 | 1.37 | 1.39 | 0.00 | - | 2 | 89 | 23.13% |
| SPY240830P00415000 | 2024-04-29 3:54PM EDT | 415.00 | 1.48 | 1.48 | 1.52 | 0.00 | - | 41 | 800 | 22.49% |
| SPY240830P00420000 | 2024-04-29 11:57AM EDT | 420.00 | 1.64 | 1.63 | 1.65 | 0.00 | - | 5 | 84 | 21.81% |
| SPY240830P00425000 | 2024-04-29 2:32PM EDT | 425.00 | 1.84 | 1.79 | 1.82 | 0.00 | - | 60 | 181 | 21.21% |
| SPY240830P00430000 | 2024-04-29 4:08PM EDT | 430.00 | 1.92 | 1.96 | 2.00 | 0.00 | - | 15 | 669 | 20.58% |
| SPY240830P00435000 | 2024-04-29 12:51PM EDT | 435.00 | 2.15 | 2.16 | 2.20 | 0.00 | - | 150 | 184 | 19.95% |
| SPY240830P00440000 | 2024-04-26 1:18PM EDT | 440.00 | 2.51 | 2.38 | 2.41 | 0.00 | - | 2 | 97 | 19.29% |
| SPY240830P00445000 | 2024-04-26 10:15AM EDT | 445.00 | 2.86 | 2.66 | 2.69 | 0.00 | - | 9 | 481 | 18.71% |
| SPY240830P00450000 | 2024-04-29 2:14PM EDT | 450.00 | 2.92 | 2.94 | 2.99 | 0.00 | - | 12 | 5,567 | 18.10% |
| SPY240830P00455000 | 2024-04-29 3:55PM EDT | 455.00 | 3.22 | 3.31 | 3.36 | 0.00 | - | 7 | 1,195 | 17.54% |
| SPY240830P00458000 | 2024-04-25 12:34PM EDT | 458.00 | 4.88 | 3.55 | 3.60 | 0.00 | - | 2 | 1,690 | 17.20% |
| SPY240830P00459000 | 2024-04-25 9:43AM EDT | 459.00 | 5.48 | 3.61 | 3.66 | 0.00 | - | 2 | 1,960 | 17.04% |
| SPY240830P00460000 | 2024-04-29 10:59AM EDT | 460.00 | 3.71 | 3.70 | 3.74 | 0.00 | - | 2 | 1,519 | 16.92% |
| SPY240830P00461000 | 2024-04-23 10:08AM EDT | 461.00 | 4.95 | 3.79 | 3.84 | 0.00 | - | 2 | 681 | 16.82% |
| SPY240830P00462000 | 2024-04-29 9:36AM EDT | 462.00 | 3.88 | 3.88 | 3.93 | 0.00 | - | 120 | 1,137 | 16.70% |
| SPY240830P00463000 | 2024-04-29 12:44PM EDT | 463.00 | 3.89 | 3.98 | 4.03 | 0.00 | - | 8 | 1,307 | 16.60% |
| SPY240830P00464000 | 2024-04-01 11:02AM EDT | 464.00 | 3.94 | 4.09 | 4.14 | 0.00 | - | 1 | 98 | 16.50% |
| SPY240830P00465000 | 2024-04-29 3:03PM EDT | 465.00 | 4.41 | 4.17 | 4.22 | 0.00 | - | 30 | 324 | 16.36% |
| SPY240830P00466000 | 2024-04-29 12:44PM EDT | 466.00 | 4.17 | 4.18 | 4.34 | 0.00 | - | 3 | 142 | 16.27% |
| SPY240830P00467000 | 2024-04-04 1:44PM EDT | 467.00 | 4.16 | 4.35 | 4.40 | 0.00 | - | 3,691 | 3,686 | 16.09% |
| SPY240830P00468000 | 2024-04-23 2:55PM EDT | 468.00 | 5.35 | 4.49 | 4.54 | 0.00 | - | 1 | 5,119 | 16.02% |
| SPY240830P00469000 | 2024-04-19 12:44PM EDT | 469.00 | 8.69 | 4.57 | 4.62 | 0.00 | - | 10 | 26 | 15.86% |
| SPY240830P00470000 | 2024-04-29 3:03PM EDT | 470.00 | 4.95 | 4.70 | 4.75 | 0.00 | - | 30 | 11,050 | 15.77% |
| SPY240830P00471000 | 2024-04-25 4:03PM EDT | 471.00 | 5.47 | 4.81 | 4.87 | 0.00 | - | 14 | 15 | 15.66% |
| SPY240830P00472000 | 2024-04-25 4:03PM EDT | 472.00 | 5.62 | 4.95 | 5.00 | 0.00 | - | 12 | 675 | 15.55% |
| SPY240830P00473000 | 2024-04-19 3:06PM EDT | 473.00 | 9.91 | 5.08 | 5.14 | 0.00 | - | 1 | 7 | 15.46% |
| SPY240830P00474000 | 2024-04-29 11:13AM EDT | 474.00 | 5.13 | 5.18 | 5.24 | 0.00 | - | 1 | 36 | 15.31% |
| SPY240830P00475000 | 2024-04-29 3:45PM EDT | 475.00 | 5.30 | 5.34 | 5.40 | 0.00 | - | 4 | 402 | 15.23% |
| SPY240830P00476000 | 2024-04-29 1:13PM EDT | 476.00 | 5.34 | 5.47 | 5.53 | 0.00 | - | 8 | 257 | 15.10% |
| SPY240830P00477000 | 2024-04-29 3:45PM EDT | 477.00 | 5.62 | 5.58 | 5.63 | 0.00 | - | 3 | 17 | 14.94% |
| SPY240830P00478000 | 2024-04-29 1:16PM EDT | 478.00 | 5.61 | 5.74 | 5.80 | 0.00 | - | 1 | 13 | 14.86% |
| SPY240830P00479000 | 2024-04-29 11:13AM EDT | 479.00 | 5.77 | 5.87 | 5.93 | 0.00 | - | 4 | 90 | 14.72% |
| SPY240830P00480000 | 2024-04-29 2:14PM EDT | 480.00 | 5.87 | 6.05 | 6.11 | 0.00 | - | 13 | 1,526 | 14.64% |
| SPY240830P00481000 | 2024-04-29 3:45PM EDT | 481.00 | 6.17 | 6.18 | 6.24 | 0.00 | - | 2 | 204 | 14.49% |
| SPY240830P00482000 | 2024-04-29 3:54PM EDT | 482.00 | 6.19 | 6.32 | 6.39 | 0.00 | - | 1 | 693 | 14.36% |
| SPY240830P00483000 | 2024-04-29 10:57AM EDT | 483.00 | 6.41 | 6.53 | 6.61 | 0.00 | - | 1 | 520 | 14.30% |
| SPY240830P00484000 | 2024-04-29 12:52PM EDT | 484.00 | 6.54 | 6.69 | 6.76 | 0.00 | - | 5 | 366 | 14.17% |
| SPY240830P00485000 | 2024-04-26 2:27PM EDT | 485.00 | 7.12 | 6.88 | 6.94 | 0.00 | - | 4 | 853 | 14.05% |
| SPY240830P00486000 | 2024-04-29 3:45PM EDT | 486.00 | 7.04 | 7.07 | 7.14 | 0.00 | - | 1 | 373 | 13.96% |
| SPY240830P00487000 | 2024-04-29 3:54PM EDT | 487.00 | 7.06 | 7.19 | 7.25 | 0.00 | - | 2 | 504 | 13.76% |
| SPY240830P00488000 | 2024-04-29 2:32PM EDT | 488.00 | 7.35 | 7.42 | 7.49 | 0.00 | - | 3 | 635 | 13.69% |
| SPY240830P00489000 | 2024-04-29 12:30PM EDT | 489.00 | 7.41 | 7.67 | 7.74 | 0.00 | - | 1 | 674 | 13.63% |
| SPY240830P00490000 | 2024-04-29 3:59PM EDT | 490.00 | 7.54 | 7.83 | 7.90 | 0.00 | - | 19 | 3,053 | 13.47% |
| SPY240830P00491000 | 2024-04-24 11:21AM EDT | 491.00 | 9.77 | 8.09 | 8.16 | 0.00 | - | 2 | 614 | 13.40% |
| SPY240830P00492000 | 2024-04-22 1:07PM EDT | 492.00 | 12.44 | 8.34 | 8.41 | 0.00 | - | 24 | 746 | 13.31% |
| SPY240830P00493000 | 2024-04-22 11:15AM EDT | 493.00 | 14.24 | 8.55 | 8.62 | 0.00 | - | 2 | 17 | 13.18% |
| SPY240830P00494000 | 2024-04-25 1:39PM EDT | 494.00 | 11.16 | 8.72 | 8.79 | 0.00 | - | 80 | 267 | 13.00% |
| SPY240830P00495000 | 2024-04-29 1:14PM EDT | 495.00 | 8.79 | 9.00 | 9.07 | 0.00 | - | 9 | 694 | 12.93% |
| SPY240830P00496000 | 2024-04-22 11:44AM EDT | 496.00 | 14.92 | 9.30 | 9.38 | 0.00 | - | 8 | 33 | 12.87% |
| SPY240830P00497000 | 2024-04-29 10:34AM EDT | 497.00 | 9.15 | 9.48 | 9.56 | 0.00 | - | 3 | 68 | 12.68% |
| SPY240830P00498000 | 2024-04-26 2:58PM EDT | 498.00 | 9.94 | 9.75 | 9.83 | 0.00 | - | 2 | 31 | 12.57% |
| SPY240830P00499000 | 2024-04-29 12:02PM EDT | 499.00 | 9.80 | 10.13 | 10.20 | 0.00 | - | 1 | 336 | 12.54% |
| SPY240830P00500000 | 2024-04-30 9:30AM EDT | 500.00 | 10.47 | 10.35 | 10.43 | +0.57 | +5.76% | 1 | 2,272 | 12.38% |
| SPY240830P00501000 | 2024-04-29 9:40AM EDT | 501.00 | 10.50 | 10.59 | 10.67 | 0.00 | - | 1 | 200 | 12.22% |
| SPY240830P00502000 | 2024-04-26 3:56PM EDT | 502.00 | 11.29 | 11.02 | 11.10 | 0.00 | - | 15 | 208 | 12.22% |
| SPY240830P00503000 | 2024-04-25 4:07PM EDT | 503.00 | 11.97 | 11.26 | 11.35 | 0.00 | - | 23 | 956 | 12.05% |
| SPY240830P00504000 | 2024-04-29 1:35PM EDT | 504.00 | 11.01 | 11.61 | 11.69 | 0.00 | - | 1 | 130 | 11.96% |
| SPY240830P00505000 | 2024-04-30 9:31AM EDT | 505.00 | 12.09 | 11.95 | 12.04 | +0.57 | +4.95% | 1 | 275 | 11.86% |
| SPY240830P00506000 | 2024-04-26 11:22AM EDT | 506.00 | 12.89 | 12.23 | 12.32 | 0.00 | - | 39 | 76 | 11.69% |
| SPY240830P00507000 | 2024-04-30 9:36AM EDT | 507.00 | 12.74 | 12.63 | 12.72 | +0.23 | +1.84% | 3 | 52 | 11.62% |
| SPY240830P00508000 | 2024-04-26 11:13AM EDT | 508.00 | 13.69 | 13.01 | 13.09 | 0.00 | - | 4 | 84 | 11.51% |
| SPY240830P00509000 | 2024-04-29 3:43PM EDT | 509.00 | 13.30 | 13.44 | 13.53 | 0.00 | - | 7 | 78 | 11.45% |
| SPY240830P00510000 | 2024-04-29 4:00PM EDT | 510.00 | 13.11 | 13.64 | 13.73 | 0.00 | - | 48 | 357 | 11.18% |
| SPY240830P00511000 | 2024-04-29 4:00PM EDT | 511.00 | 13.50 | 14.04 | 14.13 | 0.00 | - | 1 | 96 | 11.07% |
| SPY240830P00512000 | 2024-04-29 10:58AM EDT | 512.00 | 14.17 | 14.61 | 14.70 | 0.00 | - | 2 | 111 | 11.09% |
| SPY240830P00513000 | 2024-04-26 10:42AM EDT | 513.00 | 15.35 | 14.94 | 15.04 | 0.00 | - | 10 | 457 | 10.91% |
| SPY240830P00514000 | 2024-04-26 10:20AM EDT | 514.00 | 15.61 | 15.45 | 15.54 | 0.00 | - | 3 | 177 | 10.85% |
| SPY240830P00515000 | 2024-04-29 12:50PM EDT | 515.00 | 15.31 | 15.82 | 15.90 | 0.00 | - | 4 | 759 | 10.66% |
| SPY240830P00516000 | 2024-04-29 9:35AM EDT | 516.00 | 15.70 | 16.36 | 16.45 | 0.00 | - | 1 | 418 | 10.62% |
| SPY240830P00517000 | 2024-04-18 11:17AM EDT | 517.00 | 20.90 | 16.84 | 16.93 | 0.00 | - | 10 | 259 | 10.51% |
| SPY240830P00518000 | 2024-04-26 10:31AM EDT | 518.00 | 17.90 | 17.21 | 17.30 | 0.00 | - | 2 | 494 | 10.29% |
| SPY240830P00519000 | 2024-04-23 1:32PM EDT | 519.00 | 20.40 | 17.79 | 17.88 | 0.00 | - | 1 | 138 | 10.25% |
| SPY240830P00520000 | 2024-04-29 12:32PM EDT | 520.00 | 17.60 | 18.30 | 18.39 | 0.00 | - | 78 | 563 | 10.12% |
| SPY240830P00521000 | 2024-04-24 10:17AM EDT | 521.00 | 20.80 | 18.82 | 19.02 | 0.00 | - | 1 | 502 | 10.10% |
| SPY240830P00522000 | 2024-04-25 9:43AM EDT | 522.00 | 26.35 | 19.12 | 19.64 | 0.00 | - | 2 | 919 | 10.05% |
| SPY240830P00523000 | 2024-04-23 10:56AM EDT | 523.00 | 23.02 | 19.82 | 20.35 | 0.00 | - | 5 | 1,099 | 10.07% |
| SPY240830P00524000 | 2024-04-19 10:44AM EDT | 524.00 | 28.75 | 20.39 | 20.89 | 0.00 | - | 197 | 531 | 9.93% |
| SPY240830P00525000 | 2024-04-25 10:02AM EDT | 525.00 | 29.49 | 21.03 | 21.46 | 0.00 | - | 6 | 294 | 9.79% |
| SPY240830P00526000 | 2024-04-18 12:48PM EDT | 526.00 | 28.43 | 21.53 | 22.07 | 0.00 | - | 4 | 145 | 9.68% |
| SPY240830P00527000 | 2024-04-18 2:33PM EDT | 527.00 | 30.59 | 22.25 | 22.82 | 0.00 | - | 1 | 422 | 9.69% |
| SPY240830P00528000 | 2024-04-26 3:53PM EDT | 528.00 | 23.14 | 22.86 | 23.25 | 0.00 | - | 2 | 695 | 9.36% |
| SPY240830P00529000 | 2024-04-09 4:00PM EDT | 529.00 | 18.40 | 23.47 | 24.05 | 0.00 | - | 59 | 1,535 | 9.40% |
| SPY240830P00530000 | 2024-04-29 11:45AM EDT | 530.00 | 23.74 | 24.19 | 24.77 | 0.00 | - | 2 | 3,682 | 9.34% |
| SPY240830P00531000 | 2024-04-05 1:20PM EDT | 531.00 | 20.48 | 24.66 | 25.24 | 0.00 | - | 2 | 7 | 8.98% |
| SPY240830P00532000 | 2024-04-19 2:39PM EDT | 532.00 | 37.72 | 25.44 | 26.05 | 0.00 | - | 1 | 520 | 8.99% |
| SPY240830P00533000 | 2024-04-26 10:32AM EDT | 533.00 | 27.00 | 26.15 | 26.77 | 0.00 | - | 1 | 872 | 8.87% |
| SPY240830P00534000 | 2024-03-26 12:25PM EDT | 534.00 | 20.01 | 27.62 | 28.55 | 0.00 | - | 83 | 76 | 10.03% |
| SPY240830P00535000 | 2024-04-29 10:26AM EDT | 535.00 | 26.80 | 27.62 | 28.33 | 0.00 | - | 1 | 1,435 | 8.74% |
| SPY240830P00540000 | 2024-04-12 2:12PM EDT | 540.00 | 30.60 | 31.75 | 32.34 | 0.00 | - | 1 | 4 | 8.20% |
| SPY240830P00545000 | 2024-04-19 10:13AM EDT | 545.00 | 46.07 | 36.20 | 36.85 | 0.00 | - | 1 | 0 | 8.07% |
| SPY240830P00550000 | 2024-04-23 1:01PM EDT | 550.00 | 45.00 | 41.04 | 41.82 | 0.00 | - | 3 | 3 | 8.80% |
| SPY240830P00555000 | 2024-04-05 1:48PM EDT | 555.00 | 36.68 | 46.15 | 46.93 | 0.00 | - | 1 | 0 | 9.87% |
| SPY240830P00560000 | 2024-04-09 3:24PM EDT | 560.00 | 42.59 | 51.04 | 51.81 | 0.00 | - | 1 | 0 | 10.32% |
| SPY240830P00565000 | 2024-04-26 3:59PM EDT | 565.00 | 56.42 | 55.97 | 56.78 | 0.00 | - | 2 | 0 | 10.97% |
| SPY240830P00570000 | 2024-04-29 11:37AM EDT | 570.00 | 60.79 | 61.14 | 61.93 | 0.00 | - | 1 | 0 | 12.15% |
| SPY240830P00585000 | 2024-04-16 10:37AM EDT | 585.00 | 82.39 | 76.03 | 76.82 | 0.00 | - | 3 | 0 | 13.92% |
| SPY240830P00590000 | 2024-04-10 3:43PM EDT | 590.00 | 75.64 | 80.90 | 81.71 | 0.00 | - | 1 | 0 | 14.17% |
