La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 781,12 +607,59 (+1,08 %)
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’achatpour29 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241129C00340000 | 2024-06-24 11:07AM EDT | 340.00 | 214.09 | 211.51 | 213.65 | 0.00 | - | 6 | 38 | 58.45% |
| SPY241129C00345000 | 2024-06-18 9:55AM EDT | 345.00 | 209.63 | 206.67 | 208.79 | 0.00 | - | - | 86 | 57.30% |
| SPY241129C00350000 | 2024-06-21 9:36AM EDT | 350.00 | 203.24 | 201.83 | 203.93 | 0.00 | - | 2 | 39 | 56.15% |
| SPY241129C00355000 | 2024-06-17 4:06PM EDT | 355.00 | 198.91 | 197.00 | 199.07 | 0.00 | - | - | 37 | 55.02% |
| SPY241129C00360000 | 2024-06-18 9:40AM EDT | 360.00 | 195.26 | 192.17 | 194.22 | 0.00 | - | 126 | 48 | 53.91% |
| SPY241129C00365000 | 2024-06-18 12:08PM EDT | 365.00 | 190.41 | 187.34 | 189.38 | 0.00 | - | - | 20 | 52.81% |
| SPY241129C00370000 | 2024-06-18 1:37PM EDT | 370.00 | 185.78 | 182.51 | 184.53 | 0.00 | - | 4 | 152 | 51.69% |
| SPY241129C00375000 | 2024-06-17 3:17PM EDT | 375.00 | 180.97 | 177.69 | 179.68 | 0.00 | - | - | 9 | 50.60% |
| SPY241129C00380000 | 2024-06-17 3:34PM EDT | 380.00 | 176.17 | 172.86 | 174.83 | 0.00 | - | 92 | 49 | 51.04% |
| SPY241129C00385000 | 2024-06-18 1:37PM EDT | 385.00 | 171.37 | 168.05 | 170.01 | 0.00 | - | - | 68 | 49.94% |
| SPY241129C00400000 | 2024-05-22 11:51AM EDT | 400.00 | 140.95 | 154.51 | 156.04 | 0.00 | - | - | 1 | 47.30% |
| SPY241129C00410000 | 2024-06-24 12:34PM EDT | 410.00 | 146.55 | 144.03 | 145.87 | 0.00 | - | 2 | 11 | 44.36% |
| SPY241129C00415000 | 2024-06-18 3:58PM EDT | 415.00 | 142.73 | 139.24 | 141.06 | 0.00 | - | - | 0 | 43.27% |
| SPY241129C00420000 | 2024-05-24 9:47AM EDT | 420.00 | 119.39 | 135.40 | 136.86 | 0.00 | - | 1 | 1 | 42.95% |
| SPY241129C00430000 | 2024-05-31 3:50PM EDT | 430.00 | 106.41 | 124.93 | 126.69 | 0.00 | - | 4 | 9 | 40.06% |
| SPY241129C00435000 | 2024-06-18 10:16AM EDT | 435.00 | 123.27 | 120.18 | 121.92 | 0.00 | - | 7 | 8 | 39.01% |
| SPY241129C00440000 | 2024-06-18 10:24AM EDT | 440.00 | 120.56 | 115.44 | 117.16 | +2.46 | +2.08% | 1 | 12 | 37.96% |
| SPY241129C00445000 | 2024-06-21 1:44PM EDT | 445.00 | 111.27 | 110.71 | 112.41 | 0.00 | - | 1 | 2 | 36.92% |
| SPY241129C00450000 | 2024-06-17 3:20PM EDT | 450.00 | 109.43 | 106.00 | 107.68 | 0.00 | - | 1 | 27 | 35.90% |
| SPY241129C00455000 | 2024-06-28 10:05AM EDT | 455.00 | 106.28 | 101.31 | 102.96 | +14.23 | +15.46% | 1 | 14 | 34.87% |
| SPY241129C00460000 | 2024-05-20 2:07PM EDT | 460.00 | 84.38 | 98.42 | 102.00 | 0.00 | - | 1 | 7 | 37.63% |
| SPY241129C00462000 | 2024-06-10 12:59PM EDT | 462.00 | 85.81 | 94.77 | 96.40 | 0.00 | - | - | 1 | 33.47% |
| SPY241129C00464000 | 2024-06-20 12:30PM EDT | 464.00 | 94.73 | 92.92 | 94.52 | 0.00 | - | - | 1 | 33.06% |
| SPY241129C00467000 | 2024-06-17 9:31AM EDT | 467.00 | 87.59 | 90.14 | 91.73 | 0.00 | - | 4 | 42 | 32.47% |
| SPY241129C00468000 | 2024-05-10 9:32AM EDT | 468.00 | 70.70 | 78.63 | 79.72 | 0.00 | - | - | 1 | 19.24% |
| SPY241129C00470000 | 2024-06-20 12:52PM EDT | 470.00 | 89.88 | 87.36 | 88.95 | 0.00 | - | 1 | 6 | 31.88% |
| SPY241129C00472000 | 2024-06-20 11:22AM EDT | 472.00 | 89.52 | 85.52 | 87.09 | 0.00 | - | 2 | 3 | 31.48% |
| SPY241129C00475000 | 2024-06-28 11:09AM EDT | 475.00 | 85.70 | 82.78 | 84.33 | +14.70 | +20.70% | 2 | 10 | 30.90% |
| SPY241129C00476000 | 2024-06-20 12:24PM EDT | 476.00 | 84.50 | 81.86 | 83.40 | 0.00 | - | - | 2 | 30.70% |
| SPY241129C00478000 | 2024-06-24 11:07AM EDT | 478.00 | 82.57 | 80.03 | 81.56 | 0.00 | - | 2 | 1 | 30.31% |
| SPY241129C00479000 | 2024-05-20 9:47AM EDT | 479.00 | 67.69 | 80.85 | 84.42 | 0.00 | - | - | 1 | 33.59% |
| SPY241129C00480000 | 2024-06-18 1:38PM EDT | 480.00 | 81.50 | 78.21 | 79.73 | 0.00 | - | 1 | 9 | 29.92% |
| SPY241129C00481000 | 2024-05-16 10:00AM EDT | 481.00 | 66.02 | 74.68 | 76.04 | 0.00 | - | 3 | 3 | 27.10% |
| SPY241129C00483000 | 2024-05-24 10:40AM EDT | 483.00 | 62.10 | 76.61 | 77.84 | 0.00 | - | 2 | 1 | 30.12% |
| SPY241129C00485000 | 2024-06-20 1:33PM EDT | 485.00 | 74.48 | 73.69 | 75.19 | 0.00 | - | 1 | 23 | 28.98% |
| SPY241129C00487000 | 2024-05-16 10:17AM EDT | 487.00 | 61.05 | 69.33 | 70.66 | 0.00 | - | - | 2 | 26.11% |
| SPY241129C00490000 | 2024-06-21 10:38AM EDT | 490.00 | 70.46 | 69.21 | 70.67 | 0.00 | - | 2 | 22 | 28.03% |
| SPY241129C00491000 | 2024-06-20 2:50PM EDT | 491.00 | 70.81 | 68.32 | 69.77 | 0.00 | - | 2 | 2 | 27.84% |
| SPY241129C00495000 | 2024-06-27 10:56AM EDT | 495.00 | 66.61 | 64.78 | 66.20 | 0.00 | - | 4 | 5 | 27.09% |
| SPY241129C00496000 | 2024-06-07 11:59AM EDT | 496.00 | 56.06 | 63.90 | 65.32 | 0.00 | - | 3 | 23 | 26.91% |
| SPY241129C00498000 | 2024-06-24 10:33AM EDT | 498.00 | 64.13 | 62.15 | 63.55 | 0.00 | - | 1 | 0 | 26.54% |
| SPY241129C00500000 | 2024-06-24 11:18AM EDT | 500.00 | 62.53 | 60.41 | 61.79 | 0.00 | - | 1 | 710 | 26.18% |
| SPY241129C00501000 | 2024-06-18 3:58PM EDT | 501.00 | 62.84 | 59.54 | 60.93 | 0.00 | - | 4 | 20 | 26.01% |
| SPY241129C00502000 | 2024-06-14 2:35PM EDT | 502.00 | 56.21 | 58.68 | 60.05 | 0.00 | - | 1 | 4 | 25.82% |
| SPY241129C00503000 | 2024-05-15 10:53AM EDT | 503.00 | 45.41 | 55.45 | 56.64 | 0.00 | - | - | 1 | 23.52% |
| SPY241129C00505000 | 2024-05-31 11:32AM EDT | 505.00 | 37.33 | 56.10 | 57.44 | 0.00 | - | 1 | 3 | 25.28% |
| SPY241129C00506000 | 2024-06-27 9:30AM EDT | 506.00 | 56.85 | 55.25 | 56.59 | 0.00 | - | 2 | 1 | 25.11% |
| SPY241129C00508000 | 2024-06-07 12:41PM EDT | 508.00 | 46.27 | 53.54 | 54.87 | 0.00 | - | 3 | 4 | 24.75% |
| SPY241129C00510000 | 2024-06-17 2:23PM EDT | 510.00 | 54.64 | 51.86 | 53.17 | 0.00 | - | 2 | 784 | 24.40% |
| SPY241129C00511000 | 2024-05-17 9:47AM EDT | 511.00 | 40.30 | 48.77 | 49.89 | 0.00 | - | 2 | 0 | 22.28% |
| SPY241129C00512000 | 2024-06-12 10:20AM EDT | 512.00 | 49.20 | 50.18 | 51.47 | 0.00 | - | 1 | 2 | 24.05% |
| SPY241129C00513000 | 2024-06-03 12:23PM EDT | 513.00 | 34.07 | 49.35 | 50.64 | 0.00 | - | 7 | 7 | 23.88% |
| SPY241129C00514000 | 2024-05-10 12:22PM EDT | 514.00 | 32.88 | 39.52 | 40.36 | 0.00 | - | 3 | 0 | 16.07% |
| SPY241129C00515000 | 2024-06-28 12:03PM EDT | 515.00 | 50.40 | 47.70 | 48.96 | +3.76 | +8.06% | 2 | 56 | 23.53% |
| SPY241129C00516000 | 2024-06-03 12:24PM EDT | 516.00 | 32.08 | 46.87 | 48.12 | 0.00 | - | 3 | 339 | 23.35% |
| SPY241129C00517000 | 2024-06-24 11:22AM EDT | 517.00 | 49.10 | 46.06 | 47.30 | 0.00 | - | 1 | 12 | 23.18% |
| SPY241129C00518000 | 2024-06-28 2:33PM EDT | 518.00 | 45.93 | 45.24 | 46.47 | +3.37 | +7.92% | 2 | 96 | 23.01% |
| SPY241129C00519000 | 2024-06-10 9:47AM EDT | 519.00 | 35.13 | 44.43 | 45.65 | 0.00 | - | 1 | 2 | 22.84% |
| SPY241129C00520000 | 2024-06-26 4:03PM EDT | 520.00 | 44.48 | 43.62 | 44.84 | 0.00 | - | 10 | 76 | 22.68% |
| SPY241129C00521000 | 2024-06-12 11:47AM EDT | 521.00 | 41.30 | 42.82 | 44.02 | 0.00 | - | 3 | 14 | 22.50% |
| SPY241129C00522000 | 2024-06-27 9:33AM EDT | 522.00 | 43.69 | 42.02 | 43.21 | 0.00 | - | 2 | 17 | 22.33% |
| SPY241129C00523000 | 2024-06-26 9:47AM EDT | 523.00 | 41.59 | 41.22 | 42.42 | 0.00 | - | 2 | 105 | 22.18% |
| SPY241129C00524000 | 2024-06-27 10:59AM EDT | 524.00 | 42.17 | 40.43 | 41.61 | 0.00 | - | 2 | 94 | 22.00% |
| SPY241129C00525000 | 2024-06-28 3:59PM EDT | 525.00 | 39.39 | 39.65 | 40.82 | -1.47 | -3.60% | 1 | 277 | 21.84% |
| SPY241129C00526000 | 2024-06-28 10:22AM EDT | 526.00 | 43.24 | 38.86 | 40.02 | +2.15 | +5.23% | 2 | 6 | 21.67% |
| SPY241129C00527000 | 2024-06-28 2:27PM EDT | 527.00 | 39.00 | 38.09 | 39.24 | -0.99 | -2.48% | 1 | 39 | 21.51% |
| SPY241129C00528000 | 2024-06-28 9:32AM EDT | 528.00 | 39.37 | 37.31 | 38.45 | +0.89 | +2.31% | 2 | 119 | 21.34% |
| SPY241129C00529000 | 2024-06-27 10:12AM EDT | 529.00 | 38.80 | 36.54 | 37.68 | 0.00 | - | 398 | 232 | 21.18% |
| SPY241129C00530000 | 2024-06-28 3:31PM EDT | 530.00 | 35.06 | 35.78 | 36.89 | -1.79 | -4.86% | 3 | 470 | 21.01% |
| SPY241129C00531000 | 2024-06-27 9:40AM EDT | 531.00 | 37.10 | 35.02 | 36.12 | 0.00 | - | 202 | 144 | 20.85% |
| SPY241129C00532000 | 2024-06-28 10:22AM EDT | 532.00 | 38.46 | 34.27 | 35.36 | +3.22 | +9.14% | 2 | 30 | 20.69% |
| SPY241129C00533000 | 2024-06-27 9:42AM EDT | 533.00 | 35.64 | 33.52 | 34.60 | 0.00 | - | 2 | 3,168 | 20.53% |
| SPY241129C00534000 | 2024-06-28 12:46PM EDT | 534.00 | 33.86 | 32.77 | 33.85 | -0.51 | -1.48% | 9 | 9 | 20.37% |
| SPY241129C00535000 | 2024-06-28 12:46PM EDT | 535.00 | 33.13 | 32.04 | 33.05 | +0.06 | +0.18% | 11 | 283 | 20.17% |
| SPY241129C00536000 | 2024-06-27 2:13PM EDT | 536.00 | 32.12 | 31.30 | 32.36 | 0.00 | - | 7 | 118 | 20.05% |
| SPY241129C00540000 | 2024-06-28 3:58PM EDT | 540.00 | 28.39 | 28.80 | 28.94 | -1.57 | -5.24% | 8 | 692 | 19.07% |
| SPY241129C00545000 | 2024-06-28 3:32PM EDT | 545.00 | 24.51 | 25.33 | 25.47 | -1.44 | -5.55% | 6 | 969 | 18.33% |
| SPY241129C00550000 | 2024-06-28 3:41PM EDT | 550.00 | 21.95 | 22.07 | 22.18 | -0.95 | -4.15% | 16 | 4,693 | 17.61% |
| SPY241129C00555000 | 2024-06-28 10:45AM EDT | 555.00 | 21.71 | 18.98 | 19.10 | +2.33 | +12.02% | 10 | 654 | 16.93% |
| SPY241129C00560000 | 2024-06-27 12:11PM EDT | 560.00 | 16.90 | 16.12 | 16.24 | 0.00 | - | 8 | 1,333 | 16.28% |
| SPY241129C00565000 | 2024-06-27 10:01AM EDT | 565.00 | 13.85 | 13.51 | 13.63 | -0.79 | -5.40% | 7 | 1,662 | 15.67% |
| SPY241129C00570000 | 2024-06-28 10:23AM EDT | 570.00 | 11.04 | 11.18 | 11.28 | -0.32 | -2.82% | 7 | 4,735 | 15.09% |
| SPY241129C00575000 | 2024-06-27 10:12AM EDT | 575.00 | 10.27 | 9.12 | 9.22 | 0.00 | - | 2 | 4,904 | 14.58% |
| SPY241129C00580000 | 2024-06-26 10:22AM EDT | 580.00 | 7.60 | 7.34 | 7.44 | -0.34 | -4.28% | 1 | 2,281 | 14.12% |
| SPY241129C00585000 | 2024-06-28 9:33AM EDT | 585.00 | 6.68 | 5.84 | 5.94 | +0.42 | +6.71% | 10 | 696 | 13.73% |
| SPY241129C00590000 | 2024-06-28 9:31AM EDT | 590.00 | 5.21 | 4.60 | 4.69 | +0.03 | +0.58% | 2 | 1,608 | 13.38% |
| SPY241129C00595000 | 2024-06-28 10:54AM EDT | 595.00 | 4.55 | 3.60 | 3.67 | +0.38 | +9.11% | 1 | 1,087 | 13.09% |
| SPY241129C00600000 | 2024-06-28 9:48AM EDT | 600.00 | 2.78 | 2.78 | 2.85 | -0.29 | -9.45% | 71 | 2,129 | 12.85% |
| SPY241129C00605000 | 2024-06-28 9:30AM EDT | 605.00 | 2.55 | 2.14 | 2.20 | +0.21 | +8.97% | 1 | 1,575 | 12.65% |
| SPY241129C00610000 | 2024-06-26 2:16PM EDT | 610.00 | 1.90 | 1.63 | 1.69 | 0.00 | - | 2 | 1,241 | 12.49% |
| SPY241129C00615000 | 2024-06-27 2:25PM EDT | 615.00 | 1.37 | 1.24 | 1.29 | 0.00 | - | 7 | 18 | 12.35% |
| SPY241129C00620000 | 2024-06-28 2:59PM EDT | 620.00 | 0.99 | 0.95 | 1.00 | -0.09 | -8.33% | 1,508 | 318 | 12.30% |
| SPY241129C00625000 | 2024-06-26 1:42PM EDT | 625.00 | 0.88 | 0.73 | 0.77 | 0.00 | - | 2 | 100 | 12.24% |
| SPY241129C00630000 | 2024-06-28 9:34AM EDT | 630.00 | 0.69 | 0.57 | 0.60 | 0.00 | - | 1 | 18 | 12.24% |
| SPY241129C00635000 | 2024-06-25 2:34PM EDT | 635.00 | 0.60 | 0.45 | 0.48 | 0.00 | - | 1 | 53 | 12.31% |
| SPY241129C00640000 | 2024-06-17 2:15PM EDT | 640.00 | 0.60 | 0.36 | 0.39 | 0.00 | - | - | 4 | 12.40% |
| SPY241129C00645000 | 2024-06-27 4:04PM EDT | 645.00 | 0.36 | 0.29 | 0.32 | 0.00 | - | 46 | 124 | 12.51% |
Options de ventepour29 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241129P00340000 | 2024-06-26 9:40AM EDT | 340.00 | 0.60 | 0.54 | 0.56 | 0.00 | - | 2 | 80 | 33.99% |
| SPY241129P00345000 | 2024-06-11 9:50AM EDT | 345.00 | 0.76 | 0.57 | 0.60 | 0.00 | - | 111 | 684 | 33.37% |
| SPY241129P00350000 | 2024-06-26 2:54PM EDT | 350.00 | 0.66 | 0.61 | 0.64 | 0.00 | - | 1 | 1,395 | 32.75% |
| SPY241129P00355000 | 2024-06-26 2:54PM EDT | 355.00 | 0.70 | 0.65 | 0.68 | 0.00 | - | 1 | 30 | 32.11% |
| SPY241129P00360000 | 2024-06-28 10:03AM EDT | 360.00 | 0.67 | 0.69 | 0.72 | -0.04 | -5.63% | 3 | 775 | 31.46% |
| SPY241129P00365000 | 2024-06-18 10:28AM EDT | 365.00 | 0.86 | 0.74 | 0.76 | 0.00 | - | 2 | 3 | 30.80% |
| SPY241129P00370000 | 2024-06-25 3:33PM EDT | 370.00 | 0.86 | 0.78 | 0.81 | 0.00 | - | 50 | 278 | 30.19% |
| SPY241129P00375000 | 2024-06-26 2:54PM EDT | 375.00 | 0.89 | 0.83 | 0.86 | 0.00 | - | 1 | 27 | 29.55% |
| SPY241129P00380000 | 2024-06-27 11:09AM EDT | 380.00 | 0.94 | 0.89 | 0.91 | 0.00 | - | 40 | 105 | 28.91% |
| SPY241129P00385000 | 2024-06-28 12:38PM EDT | 385.00 | 0.94 | 0.94 | 0.97 | -0.28 | -22.95% | 1 | 56 | 28.31% |
| SPY241129P00390000 | 2024-06-14 10:36AM EDT | 390.00 | 1.26 | 1.00 | 1.03 | 0.00 | - | 7 | 26 | 27.69% |
| SPY241129P00395000 | 2024-06-26 3:32PM EDT | 395.00 | 1.14 | 1.06 | 1.09 | 0.00 | - | 1 | 6 | 27.05% |
| SPY241129P00400000 | 2024-06-28 11:02AM EDT | 400.00 | 1.10 | 1.13 | 1.16 | -0.12 | -9.84% | 7 | 431 | 26.44% |
| SPY241129P00405000 | 2024-06-26 3:45PM EDT | 405.00 | 1.27 | 1.21 | 1.24 | 0.00 | - | 1 | 3,665 | 25.85% |
| SPY241129P00410000 | 2024-06-28 1:39PM EDT | 410.00 | 1.26 | 1.28 | 1.32 | -0.12 | -8.70% | 1 | 2,466 | 25.24% |
| SPY241129P00415000 | 2024-06-28 1:35PM EDT | 415.00 | 1.33 | 1.37 | 1.40 | -0.16 | -10.74% | 1 | 3,669 | 24.61% |
| SPY241129P00420000 | 2024-06-27 3:48PM EDT | 420.00 | 1.49 | 1.46 | 1.50 | -0.02 | -1.32% | 5 | 500 | 24.03% |
| SPY241129P00425000 | 2024-06-21 10:32AM EDT | 425.00 | 1.50 | 1.56 | 1.60 | -0.44 | -22.68% | 5 | 9 | 23.43% |
| SPY241129P00430000 | 2024-06-24 12:19PM EDT | 430.00 | 1.87 | 1.67 | 1.71 | 0.00 | - | 1 | 7,186 | 22.83% |
| SPY241129P00435000 | 2024-06-28 12:42PM EDT | 435.00 | 1.79 | 1.79 | 1.83 | -0.43 | -19.37% | 9 | 19 | 22.24% |
| SPY241129P00440000 | 2024-06-28 11:49AM EDT | 440.00 | 1.86 | 1.93 | 1.97 | -0.22 | -10.58% | 7 | 74 | 21.68% |
| SPY241129P00445000 | 2024-06-10 10:22AM EDT | 445.00 | 2.69 | 2.07 | 2.12 | 0.00 | - | 1 | 3 | 21.11% |
| SPY241129P00450000 | 2024-06-28 3:43PM EDT | 450.00 | 2.22 | 2.24 | 2.29 | -0.06 | -2.63% | 2 | 254 | 20.55% |
| SPY241129P00455000 | 2024-06-28 3:08PM EDT | 455.00 | 2.43 | 2.42 | 2.47 | -0.12 | -4.71% | 2 | 28 | 19.98% |
| SPY241129P00460000 | 2024-06-27 9:58AM EDT | 460.00 | 2.64 | 2.63 | 2.68 | -0.08 | -2.94% | 1 | 1,259 | 19.43% |
| SPY241129P00461000 | 2024-06-28 10:50AM EDT | 461.00 | 2.49 | 2.67 | 2.72 | -0.40 | -13.84% | 4 | 13 | 19.32% |
| SPY241129P00462000 | 2024-06-18 11:44AM EDT | 462.00 | 2.98 | 2.71 | 2.77 | 0.00 | - | 2 | 4 | 19.21% |
| SPY241129P00463000 | 2024-06-18 9:49AM EDT | 463.00 | 3.02 | 2.76 | 2.81 | 0.00 | - | 1 | 136 | 19.10% |
| SPY241129P00464000 | 2024-06-27 10:40AM EDT | 464.00 | 2.82 | 2.81 | 2.86 | 0.00 | - | 6 | 591 | 18.99% |
| SPY241129P00465000 | 2024-06-28 11:00AM EDT | 465.00 | 2.72 | 2.85 | 2.91 | -0.50 | -15.53% | 1 | 42 | 18.89% |
| SPY241129P00466000 | 2024-06-18 11:52AM EDT | 466.00 | 3.17 | 2.90 | 2.96 | 0.00 | - | 127 | 1,413 | 18.78% |
| SPY241129P00467000 | 2024-06-27 1:02PM EDT | 467.00 | 2.99 | 2.95 | 3.01 | 0.00 | - | 1 | 57 | 18.67% |
| SPY241129P00468000 | 2024-06-28 3:31PM EDT | 468.00 | 3.05 | 3.00 | 3.06 | -0.15 | -4.69% | 21 | 201 | 18.56% |
| SPY241129P00469000 | 2024-06-20 3:41PM EDT | 469.00 | 3.51 | 3.05 | 3.11 | 0.00 | - | 127 | 355 | 18.45% |
| SPY241129P00470000 | 2024-06-28 3:47PM EDT | 470.00 | 3.08 | 3.11 | 3.17 | -0.12 | -3.75% | 1 | 287 | 18.35% |
| SPY241129P00471000 | 2024-06-18 2:53PM EDT | 471.00 | 3.41 | 3.16 | 3.22 | 0.00 | - | 264 | 625 | 18.23% |
| SPY241129P00472000 | 2024-06-18 2:36PM EDT | 472.00 | 3.48 | 3.22 | 3.28 | 0.00 | - | 256 | 709 | 18.13% |
| SPY241129P00473000 | 2024-06-18 11:58AM EDT | 473.00 | 3.54 | 3.27 | 3.33 | 0.00 | - | 1,280 | 1,288 | 18.01% |
| SPY241129P00474000 | 2024-06-18 2:54PM EDT | 474.00 | 3.57 | 3.33 | 3.39 | 0.00 | - | - | 451 | 17.90% |
| SPY241129P00475000 | 2024-06-28 2:24PM EDT | 475.00 | 3.36 | 3.39 | 3.45 | -0.02 | -0.59% | 3 | 1,230 | 17.80% |
| SPY241129P00476000 | 2024-06-26 11:58AM EDT | 476.00 | 3.63 | 3.45 | 3.51 | 0.00 | - | 10 | 658 | 17.69% |
| SPY241129P00477000 | 2024-06-18 11:28AM EDT | 477.00 | 3.85 | 3.52 | 3.58 | 0.00 | - | 374 | 776 | 17.59% |
| SPY241129P00478000 | 2024-06-24 2:29PM EDT | 478.00 | 3.31 | 3.58 | 3.64 | -0.75 | -18.47% | 21 | 1,033 | 17.48% |
| SPY241129P00479000 | 2024-06-18 1:50PM EDT | 479.00 | 3.84 | 3.65 | 3.71 | 0.00 | - | 670 | 673 | 17.37% |
| SPY241129P00480000 | 2024-06-28 3:43PM EDT | 480.00 | 3.70 | 3.72 | 3.78 | -0.55 | -12.94% | 2 | 1,435 | 17.27% |
| SPY241129P00481000 | 2024-06-26 2:20PM EDT | 481.00 | 3.98 | 3.79 | 3.84 | 0.00 | - | 3 | 5 | 17.15% |
| SPY241129P00482000 | 2024-06-26 2:20PM EDT | 482.00 | 4.03 | 3.86 | 3.92 | 0.00 | - | 4 | 46 | 17.06% |
| SPY241129P00483000 | 2024-06-10 9:34AM EDT | 483.00 | 3.63 | 3.93 | 3.99 | -1.66 | -31.38% | 21 | 667 | 16.95% |
| SPY241129P00484000 | 2024-06-17 3:19PM EDT | 484.00 | 4.21 | 4.00 | 4.06 | 0.00 | - | 1 | 678 | 16.84% |
| SPY241129P00485000 | 2024-06-28 3:33PM EDT | 485.00 | 4.25 | 4.08 | 4.14 | -0.31 | -6.80% | 3 | 6,221 | 16.74% |
| SPY241129P00486000 | 2024-06-27 11:34AM EDT | 486.00 | 4.32 | 4.15 | 4.22 | 0.00 | - | 2 | 15 | 16.63% |
| SPY241129P00487000 | 2024-06-26 3:19PM EDT | 487.00 | 4.44 | 4.23 | 4.30 | 0.00 | - | 1 | 806 | 16.53% |
| SPY241129P00488000 | 2024-06-14 10:38AM EDT | 488.00 | 5.33 | 4.31 | 4.38 | 0.00 | - | 3 | 7 | 16.42% |
| SPY241129P00489000 | 2024-06-21 3:59PM EDT | 489.00 | 4.93 | 4.40 | 4.46 | 0.00 | - | 1 | 16 | 16.31% |
| SPY241129P00490000 | 2024-06-28 3:34PM EDT | 490.00 | 4.72 | 4.48 | 4.55 | +0.07 | +1.51% | 3 | 761 | 16.21% |
| SPY241129P00491000 | 2024-06-28 10:22AM EDT | 491.00 | 4.17 | 4.57 | 4.63 | -0.46 | -9.94% | 1 | 110 | 16.09% |
| SPY241129P00492000 | 2024-06-26 11:34AM EDT | 492.00 | 5.00 | 4.66 | 4.72 | 0.00 | - | 1 | 12 | 15.99% |
| SPY241129P00493000 | 2024-06-25 11:32AM EDT | 493.00 | 5.17 | 4.75 | 4.82 | 0.00 | - | 2 | 20 | 15.89% |
| SPY241129P00494000 | 2024-06-27 11:23AM EDT | 494.00 | 4.94 | 4.84 | 4.91 | 0.00 | - | 1 | 8 | 15.78% |
| SPY241129P00495000 | 2024-06-28 10:42AM EDT | 495.00 | 4.59 | 4.94 | 5.01 | -0.36 | -7.27% | 1 | 73 | 15.68% |
| SPY241129P00496000 | 2024-06-27 9:40AM EDT | 496.00 | 5.02 | 5.04 | 5.10 | 0.00 | - | 1 | 535 | 15.57% |
| SPY241129P00497000 | 2024-06-27 1:18PM EDT | 497.00 | 5.13 | 5.14 | 5.21 | 0.00 | - | 1 | 614 | 15.47% |
| SPY241129P00498000 | 2024-06-28 1:34PM EDT | 498.00 | 5.11 | 5.24 | 5.31 | -0.66 | -11.44% | 1 | 236 | 15.36% |
| SPY241129P00499000 | 2024-06-28 12:46PM EDT | 499.00 | 5.26 | 5.33 | 5.42 | -0.29 | -5.23% | 1 | 41 | 15.26% |
| SPY241129P00500000 | 2024-06-28 3:01PM EDT | 500.00 | 5.46 | 5.44 | 5.53 | -0.22 | -3.87% | 11 | 3,577 | 15.16% |
| SPY241129P00501000 | 2024-06-13 10:02AM EDT | 501.00 | 6.01 | 5.55 | 5.64 | 0.00 | - | 1 | 2 | 15.05% |
| SPY241129P00502000 | 2024-06-14 12:22PM EDT | 502.00 | 6.70 | 5.67 | 5.75 | 0.00 | - | 2 | 557 | 14.94% |
| SPY241129P00503000 | 2024-06-13 9:59AM EDT | 503.00 | 6.32 | 5.78 | 5.87 | 0.00 | - | 1 | 81 | 14.84% |
| SPY241129P00504000 | 2024-06-12 12:51PM EDT | 504.00 | 6.29 | 5.90 | 5.99 | 0.00 | - | 5 | 121 | 14.73% |
| SPY241129P00505000 | 2024-06-28 2:21PM EDT | 505.00 | 5.89 | 6.02 | 6.11 | -0.15 | -2.48% | 1 | 488 | 14.62% |
| SPY241129P00506000 | 2024-06-13 12:12PM EDT | 506.00 | 7.08 | 6.15 | 6.24 | 0.00 | - | 1 | 559 | 14.52% |
| SPY241129P00507000 | 2024-06-20 3:41PM EDT | 507.00 | 6.81 | 6.27 | 6.37 | 0.00 | - | 1 | 7 | 14.42% |
| SPY241129P00508000 | 2024-06-18 3:48PM EDT | 508.00 | 6.63 | 6.40 | 6.50 | 0.00 | - | 5 | 68 | 14.31% |
| SPY241129P00509000 | 2024-06-12 9:38AM EDT | 509.00 | 7.19 | 6.54 | 6.63 | 0.00 | - | 1 | 771 | 14.20% |
| SPY241129P00510000 | 2024-06-28 10:03AM EDT | 510.00 | 6.09 | 6.68 | 6.77 | -0.66 | -9.78% | 14 | 390 | 14.09% |
| SPY241129P00511000 | 2024-06-26 9:30AM EDT | 511.00 | 7.43 | 6.82 | 6.91 | 0.00 | - | 1 | 199 | 13.98% |
| SPY241129P00512000 | 2024-06-28 10:00AM EDT | 512.00 | 6.54 | 6.96 | 7.06 | -2.42 | -27.01% | 1 | 1,049 | 13.88% |
| SPY241129P00513000 | 2024-06-26 9:33AM EDT | 513.00 | 7.75 | 7.11 | 7.20 | 0.00 | - | 1 | 203 | 13.76% |
| SPY241129P00514000 | 2024-06-28 10:53AM EDT | 514.00 | 6.66 | 7.26 | 7.36 | -0.73 | -9.88% | 1 | 5,664 | 13.66% |
| SPY241129P00515000 | 2024-06-28 2:55PM EDT | 515.00 | 7.40 | 7.41 | 7.51 | -0.23 | -3.01% | 19 | 264 | 13.55% |
| SPY241129P00516000 | 2024-06-28 1:51PM EDT | 516.00 | 7.43 | 7.58 | 7.67 | -0.08 | -1.07% | 1 | 843 | 13.44% |
| SPY241129P00517000 | 2024-06-28 1:51PM EDT | 517.00 | 7.58 | 7.74 | 7.84 | -0.23 | -2.94% | 1 | 159 | 13.34% |
| SPY241129P00518000 | 2024-06-27 12:17PM EDT | 518.00 | 7.89 | 7.91 | 8.01 | 0.00 | - | 8 | 92 | 13.23% |
| SPY241129P00519000 | 2024-06-28 9:41AM EDT | 519.00 | 7.64 | 8.08 | 8.18 | -0.71 | -8.50% | 1 | 383 | 13.12% |
| SPY241129P00520000 | 2024-06-28 12:42PM EDT | 520.00 | 8.09 | 8.26 | 8.36 | -0.37 | -4.37% | 22 | 646 | 13.01% |
| SPY241129P00521000 | 2024-06-27 3:35PM EDT | 521.00 | 8.38 | 8.44 | 8.54 | 0.00 | - | 1 | 79 | 12.90% |
| SPY241129P00522000 | 2024-06-20 1:20PM EDT | 522.00 | 9.45 | 8.62 | 8.73 | 0.00 | - | 3 | 115 | 12.80% |
| SPY241129P00523000 | 2024-06-24 9:30AM EDT | 523.00 | 9.63 | 8.81 | 8.92 | 0.00 | - | 1 | 232 | 12.68% |
| SPY241129P00524000 | 2024-06-24 2:44PM EDT | 524.00 | 9.78 | 9.01 | 9.12 | 0.00 | - | 5 | 185 | 12.58% |
| SPY241129P00525000 | 2024-06-28 11:49AM EDT | 525.00 | 8.69 | 9.21 | 9.32 | -0.38 | -4.19% | 19 | 312 | 12.47% |
| SPY241129P00526000 | 2024-06-26 3:14PM EDT | 526.00 | 9.77 | 9.41 | 9.52 | 0.00 | - | 1 | 49 | 12.35% |
| SPY241129P00527000 | 2024-06-26 3:14PM EDT | 527.00 | 9.96 | 9.62 | 9.73 | 0.00 | - | 1 | 351 | 12.24% |
| SPY241129P00528000 | 2024-06-28 10:08AM EDT | 528.00 | 8.88 | 9.84 | 9.95 | -0.91 | -9.30% | 1 | 71 | 12.13% |
| SPY241129P00529000 | 2024-06-28 3:39PM EDT | 529.00 | 10.15 | 10.06 | 10.17 | +0.14 | +1.40% | 4 | 352 | 12.01% |
| SPY241129P00530000 | 2024-06-28 2:43PM EDT | 530.00 | 10.27 | 10.28 | 10.40 | +0.05 | +0.49% | 54 | 1,182 | 11.90% |
| SPY241129P00531000 | 2024-06-21 11:43AM EDT | 531.00 | 9.88 | 10.51 | 10.63 | -1.52 | -13.33% | 6 | 115 | 11.78% |
| SPY241129P00532000 | 2024-06-25 11:27AM EDT | 532.00 | 11.53 | 10.75 | 10.87 | 0.00 | - | 1 | 2,065 | 11.67% |
| SPY241129P00533000 | 2024-06-27 10:46AM EDT | 533.00 | 10.79 | 10.99 | 11.11 | 0.00 | - | 2 | 506 | 11.55% |
| SPY241129P00534000 | 2024-06-27 10:47AM EDT | 534.00 | 10.98 | 11.24 | 11.36 | 0.00 | - | 136 | 442 | 11.43% |
| SPY241129P00535000 | 2024-06-28 3:33PM EDT | 535.00 | 12.00 | 11.50 | 11.62 | +0.79 | +7.05% | 4 | 730 | 11.31% |
| SPY241129P00536000 | 2024-06-27 10:44AM EDT | 536.00 | 10.50 | 11.77 | 11.89 | -0.89 | -7.81% | 1 | 1,297 | 11.20% |
| SPY241129P00540000 | 2024-06-28 2:55PM EDT | 540.00 | 12.88 | 12.89 | 13.02 | +0.17 | +1.34% | 31 | 2,134 | 10.71% |
| SPY241129P00545000 | 2024-06-28 2:59PM EDT | 545.00 | 14.49 | 14.47 | 14.61 | +0.29 | +2.04% | 27 | 1,745 | 10.08% |
| SPY241129P00550000 | 2024-06-28 3:39PM EDT | 550.00 | 16.50 | 16.27 | 16.42 | +0.25 | +1.54% | 39 | 249 | 9.41% |
| SPY241129P00555000 | 2024-06-28 1:50PM EDT | 555.00 | 17.91 | 18.34 | 18.50 | +0.19 | +1.07% | 10 | 1,252 | 8.70% |
| SPY241129P00560000 | 2024-06-28 1:02PM EDT | 560.00 | 21.17 | 20.33 | 21.27 | +0.14 | +0.67% | 4 | 1,242 | 8.21% |
| SPY241129P00565000 | 2024-06-28 10:28AM EDT | 565.00 | 20.71 | 23.03 | 24.09 | -2.01 | -8.85% | 12 | 121 | 7.41% |
| SPY241129P00570000 | 2024-06-27 10:47AM EDT | 570.00 | 23.52 | 26.18 | 27.38 | -2.51 | -9.64% | 1 | 339 | 6.50% |
| SPY241129P00575000 | 2024-06-20 3:54PM EDT | 575.00 | 30.28 | 29.87 | 31.22 | 0.00 | - | 1 | 433 | 5.33% |
| SPY241129P00580000 | 2024-06-28 10:33AM EDT | 580.00 | 30.69 | 34.25 | 35.77 | -2.91 | -8.66% | 1 | 2 | 3.61% |
| SPY241129P00590000 | 2024-05-29 12:38PM EDT | 590.00 | 62.96 | 42.71 | 43.96 | 0.00 | - | 10 | 0 | 0.00% |
| SPY241129P00600000 | 2024-05-29 12:38PM EDT | 600.00 | 73.18 | 52.58 | 53.77 | 0.00 | - | 10 | 0 | 0.00% |
| SPY241129P00605000 | 2024-06-26 11:35AM EDT | 605.00 | 61.07 | 59.17 | 60.79 | 0.00 | - | 2 | 1 | 6.30% |
| SPY241129P00610000 | 2024-05-16 9:53AM EDT | 610.00 | 79.72 | 67.87 | 69.41 | 0.00 | - | - | 0 | 15.41% |
| SPY241129P00630000 | 2024-05-20 10:38AM EDT | 630.00 | 98.80 | 81.16 | 84.62 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129P00635000 | 2024-05-17 3:17PM EDT | 635.00 | 105.88 | 92.82 | 94.45 | 0.00 | - | 2 | 0 | 19.04% |
