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
59 352,59 -274,56 (-0,46 %)
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’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250321C00180000 | 2024-04-08 10:10AM EDT | 180.00 | 342.72 | 331.62 | 334.56 | 0.00 | - | 1 | 21 | 69.71% |
| SPY250321C00185000 | 2023-03-03 4:56PM EDT | 185.00 | 228.50 | 229.50 | 234.50 | 0.00 | - | 14 | 18 | 0.00% |
| SPY250321C00190000 | 2024-04-04 3:38PM EDT | 190.00 | 328.55 | 322.17 | 325.06 | 0.00 | - | 2 | 18 | 67.95% |
| SPY250321C00195000 | 2024-03-21 3:59PM EDT | 195.00 | 333.94 | 304.61 | 307.89 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250321C00200000 | 2024-03-21 3:59PM EDT | 200.00 | 329.26 | 299.91 | 303.18 | 0.00 | - | 1 | 93 | 0.00% |
| SPY250321C00205000 | 2024-04-25 9:47AM EDT | 205.00 | 300.40 | 308.02 | 310.83 | 0.00 | - | 3 | 27 | 65.32% |
| SPY250321C00210000 | 2024-03-12 2:52PM EDT | 210.00 | 312.66 | 314.01 | 316.63 | 0.00 | - | 1 | 4 | 84.56% |
| SPY250321C00215000 | 2023-08-30 9:32AM EDT | 215.00 | 244.50 | 221.00 | 226.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250321C00220000 | 2023-07-10 9:56AM EDT | 220.00 | 230.50 | 236.00 | 240.50 | 0.00 | - | 3 | 4 | 0.00% |
| SPY250321C00225000 | 2024-01-09 10:30AM EDT | 225.00 | 254.38 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPY250321C00230000 | 2024-03-18 2:39PM EDT | 230.00 | 293.62 | 277.50 | 280.32 | 0.00 | - | 3 | 232 | 46.12% |
| SPY250321C00235000 | 2024-02-16 4:17PM EDT | 235.00 | 273.14 | 282.84 | 285.95 | 0.00 | - | 1 | 2 | 66.16% |
| SPY250321C00240000 | 2023-07-26 9:32AM EDT | 240.00 | 228.00 | 206.50 | 210.50 | 0.00 | - | 5 | 18 | 0.00% |
| SPY250321C00245000 | 2024-02-29 11:15AM EDT | 245.00 | 272.10 | 286.20 | 288.89 | 0.00 | - | 1 | 5 | 81.62% |
| SPY250321C00250000 | 2024-04-09 9:52AM EDT | 250.00 | 278.67 | 265.63 | 268.20 | 0.00 | - | 2 | 156 | 57.49% |
| SPY250321C00255000 | 2024-04-09 11:32AM EDT | 255.00 | 271.00 | 260.93 | 263.47 | 0.00 | - | 1 | 23 | 56.64% |
| SPY250321C00260000 | 2024-04-16 9:30AM EDT | 260.00 | 253.10 | 256.23 | 258.75 | 0.00 | - | 1 | 96 | 55.80% |
| SPY250321C00265000 | 2023-06-30 3:31PM EDT | 265.00 | 192.50 | 204.50 | 209.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPY250321C00270000 | 2024-03-15 11:23AM EDT | 270.00 | 251.88 | 250.54 | 253.04 | 0.00 | - | 6 | 6 | 59.59% |
| SPY250321C00275000 | 2023-12-04 11:34AM EDT | 275.00 | 191.55 | 204.14 | 207.97 | 0.00 | - | - | 1 | 0.00% |
| SPY250321C00280000 | 2023-12-07 3:32PM EDT | 280.00 | 190.55 | 198.61 | 202.47 | 0.00 | - | 7 | 11 | 0.00% |
| SPY250321C00285000 | 2023-12-04 11:34AM EDT | 285.00 | 182.59 | 194.93 | 198.79 | 0.00 | - | 6 | 12 | 0.00% |
| SPY250321C00290000 | 2023-12-04 11:32AM EDT | 290.00 | 178.06 | 190.46 | 194.34 | 0.00 | - | 2 | 3 | 0.00% |
| SPY250321C00295000 | 2023-02-01 5:07PM EDT | 295.00 | 144.84 | 133.50 | 138.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250321C00300000 | 2024-04-24 11:44AM EDT | 300.00 | 216.00 | 218.75 | 221.06 | 0.00 | - | 1 | 342 | 50.71% |
| SPY250321C00305000 | 2024-02-15 2:28PM EDT | 305.00 | 209.10 | 217.76 | 220.39 | 0.00 | - | 1 | 14 | 53.08% |
| SPY250321C00310000 | 2024-04-22 11:42AM EDT | 310.00 | 199.21 | 209.42 | 211.67 | 0.00 | - | 5 | 15 | 48.99% |
| SPY250321C00315000 | 2024-02-22 11:00AM EDT | 315.00 | 203.54 | 218.84 | 221.12 | 0.00 | - | 6 | 11 | 61.73% |
| SPY250321C00320000 | 2024-03-01 2:08PM EDT | 320.00 | 206.07 | 216.22 | 218.46 | 0.00 | - | 6 | 25 | 62.51% |
| SPY250321C00325000 | 2024-04-24 10:22AM EDT | 325.00 | 194.69 | 195.46 | 197.63 | 0.00 | - | 2 | 77 | 46.48% |
| SPY250321C00330000 | 2024-04-18 11:43AM EDT | 330.00 | 187.41 | 190.82 | 192.97 | 0.00 | - | 1 | 11 | 45.67% |
| SPY250321C00335000 | 2024-03-14 2:21PM EDT | 335.00 | 194.91 | 190.30 | 192.45 | 0.00 | - | 8 | 121 | 49.07% |
| SPY250321C00340000 | 2024-04-17 1:50PM EDT | 340.00 | 177.75 | 181.56 | 183.65 | 0.00 | - | 1 | 27 | 44.05% |
| SPY250321C00345000 | 2024-01-19 11:26AM EDT | 345.00 | 149.84 | 168.39 | 172.28 | 0.00 | - | 1 | 8 | 35.87% |
| SPY250321C00350000 | 2024-04-26 2:18PM EDT | 350.00 | 174.00 | 172.33 | 174.37 | +6.60 | +3.94% | 10 | 247 | 42.46% |
| SPY250321C00355000 | 2024-03-05 2:18PM EDT | 355.00 | 169.07 | 174.35 | 176.16 | 0.00 | - | 1 | 673 | 47.52% |
| SPY250321C00360000 | 2024-04-09 12:58PM EDT | 360.00 | 173.83 | 163.14 | 165.12 | 0.00 | - | 2 | 27 | 40.88% |
| SPY250321C00365000 | 2024-02-13 10:48AM EDT | 365.00 | 148.00 | 165.66 | 168.06 | 0.00 | - | 2 | 113 | 46.65% |
| SPY250321C00370000 | 2024-04-24 3:00PM EDT | 370.00 | 151.74 | 153.99 | 155.92 | 0.00 | - | 1 | 313 | 39.35% |
| SPY250321C00375000 | 2024-03-01 12:26PM EDT | 375.00 | 153.80 | 165.68 | 167.58 | 0.00 | - | 1 | 390 | 50.87% |
| SPY250321C00380000 | 2024-04-24 3:00PM EDT | 380.00 | 142.65 | 144.90 | 146.78 | 0.00 | - | 1 | 1,204 | 37.85% |
| SPY250321C00385000 | 2024-03-27 3:46PM EDT | 385.00 | 156.30 | 140.38 | 142.23 | 0.00 | - | 2 | 632 | 37.11% |
| SPY250321C00390000 | 2024-04-17 2:58PM EDT | 390.00 | 132.12 | 135.88 | 137.70 | 0.00 | - | 1 | 104 | 36.37% |
| SPY250321C00395000 | 2024-04-19 2:07PM EDT | 395.00 | 122.92 | 131.40 | 133.19 | 0.00 | - | 6 | 110 | 35.65% |
| SPY250321C00400000 | 2024-04-25 2:47PM EDT | 400.00 | 122.20 | 126.94 | 128.70 | 0.00 | - | 2 | 727 | 34.93% |
| SPY250321C00405000 | 2024-04-22 9:42AM EDT | 405.00 | 114.00 | 122.50 | 124.23 | 0.00 | - | 1 | 32 | 34.22% |
| SPY250321C00410000 | 2024-04-19 9:32AM EDT | 410.00 | 112.21 | 118.09 | 119.79 | 0.00 | - | 1 | 133 | 33.53% |
| SPY250321C00415000 | 2024-04-26 10:53AM EDT | 415.00 | 114.63 | 113.70 | 115.37 | -15.37 | -11.82% | 2 | 93 | 32.83% |
| SPY250321C00420000 | 2024-04-23 9:51AM EDT | 420.00 | 105.58 | 109.35 | 110.99 | 0.00 | - | 6 | 429 | 32.16% |
| SPY250321C00425000 | 2024-04-25 3:45PM EDT | 425.00 | 101.28 | 105.03 | 106.63 | 0.00 | - | 6 | 2,204 | 31.48% |
| SPY250321C00430000 | 2024-04-17 1:17PM EDT | 430.00 | 97.74 | 100.74 | 102.31 | 0.00 | - | 2 | 819 | 30.82% |
| SPY250321C00435000 | 2024-04-24 1:02PM EDT | 435.00 | 94.28 | 96.49 | 98.03 | 0.00 | - | 2 | 444 | 30.17% |
| SPY250321C00440000 | 2024-04-26 1:44PM EDT | 440.00 | 94.01 | 92.29 | 93.79 | +8.35 | +9.75% | 1 | 704 | 29.53% |
| SPY250321C00445000 | 2024-04-24 10:13AM EDT | 445.00 | 88.00 | 88.13 | 89.60 | 0.00 | - | 1 | 528 | 28.90% |
| SPY250321C00450000 | 2024-04-25 2:22PM EDT | 450.00 | 80.70 | 84.01 | 85.45 | 0.00 | - | 6 | 403 | 28.28% |
| SPY250321C00455000 | 2024-04-19 11:07AM EDT | 455.00 | 74.58 | 79.95 | 81.35 | 0.00 | - | 2 | 390 | 27.66% |
| SPY250321C00460000 | 2024-04-26 10:18AM EDT | 460.00 | 77.05 | 75.94 | 77.30 | +3.65 | +4.97% | 1 | 300 | 27.06% |
| SPY250321C00465000 | 2024-04-22 9:43AM EDT | 465.00 | 65.25 | 71.99 | 73.31 | 0.00 | - | 1 | 383 | 26.47% |
| SPY250321C00470000 | 2024-04-26 1:16PM EDT | 470.00 | 70.42 | 68.10 | 69.39 | +10.12 | +16.78% | 6 | 681 | 25.89% |
| SPY250321C00475000 | 2024-04-19 3:32PM EDT | 475.00 | 57.50 | 64.27 | 65.52 | 0.00 | - | 34 | 744 | 25.31% |
| SPY250321C00480000 | 2024-04-25 10:30AM EDT | 480.00 | 55.20 | 60.51 | 61.73 | 0.00 | - | 3 | 691 | 24.75% |
| SPY250321C00485000 | 2024-04-25 10:10AM EDT | 485.00 | 50.85 | 56.83 | 58.00 | 0.00 | - | 1 | 566 | 24.19% |
| SPY250321C00490000 | 2024-04-26 2:42PM EDT | 490.00 | 54.43 | 53.22 | 54.36 | +3.43 | +6.73% | 2 | 2,055 | 23.65% |
| SPY250321C00495000 | 2024-04-23 11:55AM EDT | 495.00 | 48.55 | 49.69 | 50.79 | 0.00 | - | 4 | 1,242 | 23.11% |
| SPY250321C00500000 | 2024-04-25 3:32PM EDT | 500.00 | 46.14 | 46.55 | 47.20 | +2.04 | +4.63% | 3 | 1,213 | 22.52% |
| SPY250321C00505000 | 2024-04-26 2:12PM EDT | 505.00 | 44.17 | 42.91 | 43.94 | +3.42 | +8.39% | 7 | 1,041 | 22.07% |
| SPY250321C00510000 | 2024-04-26 3:13PM EDT | 510.00 | 41.04 | 39.66 | 40.65 | +0.93 | +2.32% | 2 | 1,922 | 21.56% |
| SPY250321C00515000 | 2024-04-26 2:15PM EDT | 515.00 | 37.71 | 36.52 | 37.44 | +5.54 | +17.22% | 8 | 2,628 | 21.04% |
| SPY250321C00520000 | 2024-04-26 1:36PM EDT | 520.00 | 35.00 | 33.49 | 34.37 | +3.46 | +10.97% | 2 | 956 | 20.55% |
| SPY250321C00525000 | 2024-04-26 3:46PM EDT | 525.00 | 31.36 | 30.74 | 31.35 | +4.94 | +18.70% | 18 | 1,269 | 20.03% |
| SPY250321C00530000 | 2024-04-26 3:49PM EDT | 530.00 | 28.70 | 28.11 | 28.32 | +0.57 | +2.03% | 6 | 3,821 | 19.45% |
| SPY250321C00535000 | 2024-04-26 9:54AM EDT | 535.00 | 25.30 | 25.44 | 25.65 | +0.43 | +1.73% | 3 | 4,149 | 19.01% |
| SPY250321C00540000 | 2024-04-26 3:01PM EDT | 540.00 | 23.65 | 22.91 | 23.11 | +0.65 | +2.83% | 39 | 8,412 | 18.57% |
| SPY250321C00545000 | 2024-04-26 10:28AM EDT | 545.00 | 20.75 | 20.52 | 20.73 | +3.05 | +17.23% | 2 | 7,424 | 18.15% |
| SPY250321C00550000 | 2024-04-26 4:10PM EDT | 550.00 | 18.43 | 18.28 | 18.46 | +3.13 | +20.46% | 5 | 5,230 | 17.73% |
| SPY250321C00555000 | 2024-04-26 3:02PM EDT | 555.00 | 16.84 | 16.20 | 16.39 | +2.10 | +14.25% | 43 | 2,207 | 17.35% |
| SPY250321C00560000 | 2024-04-26 1:37PM EDT | 560.00 | 15.00 | 14.30 | 14.48 | +0.95 | +6.76% | 2 | 4,043 | 16.99% |
| SPY250321C00565000 | 2024-04-26 2:19PM EDT | 565.00 | 13.01 | 12.54 | 12.72 | +1.95 | +17.63% | 816 | 5,868 | 16.64% |
| SPY250321C00570000 | 2024-04-26 10:04AM EDT | 570.00 | 11.08 | 10.95 | 11.12 | +1.11 | +11.13% | 1 | 5,113 | 16.32% |
| SPY250321C00575000 | 2024-04-26 3:16PM EDT | 575.00 | 9.65 | 9.48 | 9.66 | +1.13 | +13.26% | 9 | 7,690 | 16.00% |
| SPY250321C00580000 | 2024-04-26 12:42PM EDT | 580.00 | 8.56 | 8.19 | 8.37 | +1.18 | +15.99% | 1 | 4,831 | 15.73% |
| SPY250321C00585000 | 2024-04-24 4:07PM EDT | 585.00 | 7.25 | 7.04 | 7.22 | +0.75 | +11.54% | 1 | 3,704 | 15.46% |
| SPY250321C00590000 | 2024-04-26 3:25PM EDT | 590.00 | 6.41 | 6.04 | 6.20 | +1.53 | +31.35% | 11 | 2,814 | 15.22% |
| SPY250321C00595000 | 2024-04-23 2:11PM EDT | 595.00 | 5.40 | 5.15 | 5.31 | 0.00 | - | 1 | 746 | 15.01% |
| SPY250321C00600000 | 2024-04-26 3:26PM EDT | 600.00 | 4.68 | 4.41 | 4.53 | +0.71 | +17.88% | 9 | 4,817 | 14.80% |
| SPY250321C00605000 | 2024-04-26 3:53PM EDT | 605.00 | 3.91 | 3.72 | 3.86 | +0.79 | +25.32% | 16 | 293 | 14.63% |
| SPY250321C00610000 | 2024-04-26 2:19PM EDT | 610.00 | 3.36 | 3.16 | 3.28 | +0.52 | +18.31% | 548 | 1,293 | 14.47% |
| SPY250321C00615000 | 2024-04-25 2:00PM EDT | 615.00 | 2.42 | 2.70 | 2.78 | 0.00 | - | 1 | 736 | 14.33% |
| SPY250321C00620000 | 2024-04-26 2:15PM EDT | 620.00 | 2.42 | 2.28 | 2.36 | +0.55 | +29.41% | 3 | 2,102 | 14.21% |
| SPY250321C00625000 | 2024-04-26 11:33AM EDT | 625.00 | 1.99 | 1.93 | 2.00 | +0.32 | +19.16% | 1 | 2,273 | 14.11% |
| SPY250321C00630000 | 2024-04-26 10:29AM EDT | 630.00 | 1.67 | 1.63 | 1.70 | -0.03 | -1.76% | 1 | 4,105 | 14.03% |
| SPY250321C00635000 | 2024-04-26 2:45PM EDT | 635.00 | 1.46 | 1.39 | 1.44 | +0.27 | +22.69% | 4 | 1,087 | 13.95% |
| SPY250321C00640000 | 2024-04-16 9:45AM EDT | 640.00 | 1.60 | 1.18 | 1.23 | 0.00 | - | 2 | 22 | 13.90% |
| SPY250321C00645000 | 2024-04-25 9:55AM EDT | 645.00 | 0.84 | 1.00 | 1.06 | 0.00 | - | 1 | 322 | 13.89% |
| SPY250321C00650000 | 2024-04-23 3:04PM EDT | 650.00 | 0.95 | 0.86 | 0.91 | 0.00 | - | 6 | 1,312 | 13.87% |
| SPY250321C00655000 | 2024-04-22 4:04PM EDT | 655.00 | 0.72 | 0.73 | 0.78 | 0.00 | - | 1 | 4,573 | 13.86% |
| SPY250321C00660000 | 2024-04-24 9:32AM EDT | 660.00 | 0.69 | 0.66 | 0.68 | 0.00 | - | 3 | 4,366 | 13.88% |
| SPY250321C00665000 | 2024-04-17 12:38PM EDT | 665.00 | 0.63 | 0.54 | 0.59 | 0.00 | - | 1 | 66 | 13.90% |
| SPY250321C00670000 | 2024-04-24 4:05PM EDT | 670.00 | 0.50 | 0.47 | 0.51 | 0.00 | - | 2 | 3,839 | 13.91% |
| SPY250321C00675000 | 2024-04-26 2:56PM EDT | 675.00 | 0.42 | 0.40 | 0.45 | +0.03 | +7.69% | 52 | 5,728 | 13.97% |
| SPY250321C00680000 | 2024-04-22 12:14PM EDT | 680.00 | 0.37 | 0.37 | 0.39 | 0.00 | - | 1 | 169 | 13.99% |
| SPY250321C00685000 | 2024-04-24 9:56AM EDT | 685.00 | 0.38 | 0.31 | 0.35 | 0.00 | - | 1 | 55 | 14.08% |
| SPY250321C00690000 | 2024-04-22 12:14PM EDT | 690.00 | 0.29 | 0.28 | 0.31 | 0.00 | - | 1 | 273 | 14.14% |
| SPY250321C00695000 | 2024-04-25 2:16PM EDT | 695.00 | 0.22 | 0.24 | 0.28 | 0.00 | - | 1 | 1,071 | 14.22% |
| SPY250321C00700000 | 2024-04-26 1:00PM EDT | 700.00 | 0.24 | 0.20 | 0.25 | +0.02 | +9.09% | 4 | 4,856 | 14.30% |
| SPY250321C00705000 | 2024-04-19 3:24PM EDT | 705.00 | 0.22 | 0.18 | 0.22 | 0.00 | - | 7 | 154 | 14.34% |
| SPY250321C00710000 | 2024-04-25 2:15PM EDT | 710.00 | 0.16 | 0.16 | 0.20 | 0.00 | - | 2 | 127 | 14.44% |
| SPY250321C00715000 | 2024-04-10 1:08PM EDT | 715.00 | 0.33 | 0.14 | 0.18 | 0.00 | - | 2 | 35 | 14.53% |
| SPY250321C00720000 | 2024-04-25 10:16AM EDT | 720.00 | 0.14 | 0.12 | 0.17 | 0.00 | - | 5 | 130 | 14.69% |
| SPY250321C00725000 | 2024-04-23 2:29PM EDT | 725.00 | 0.15 | 0.11 | 0.15 | 0.00 | - | 1 | 40 | 14.72% |
| SPY250321C00730000 | 2024-04-23 1:41PM EDT | 730.00 | 0.12 | 0.10 | 0.14 | 0.00 | - | 1 | 20 | 14.87% |
| SPY250321C00735000 | 2024-03-21 11:11AM EDT | 735.00 | 0.34 | 0.07 | 0.15 | 0.00 | - | 2 | 27 | 15.21% |
| SPY250321C00740000 | 2024-04-25 2:15PM EDT | 740.00 | 0.08 | 0.08 | 0.12 | 0.00 | - | 2 | 28 | 15.09% |
| SPY250321C00745000 | 2024-04-25 2:15PM EDT | 745.00 | 0.07 | 0.07 | 0.11 | 0.00 | - | 1 | 263 | 15.19% |
| SPY250321C00750000 | 2024-04-26 12:49PM EDT | 750.00 | 0.09 | 0.06 | 0.10 | -0.01 | -10.00% | 20 | 19 | 15.28% |
| SPY250321C00755000 | 2024-04-19 3:15PM EDT | 755.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 207 | 231 | 15.50% |
| SPY250321C00760000 | 2024-04-24 12:51PM EDT | 760.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 101 | 269 | 15.55% |
| SPY250321C00765000 | 2024-04-25 2:15PM EDT | 765.00 | 0.05 | 0.04 | 0.09 | 0.00 | - | 1 | 27 | 15.77% |
| SPY250321C00770000 | 2024-04-23 2:32PM EDT | 770.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 1 | 384 | 15.63% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250321P00180000 | 2024-04-26 3:05PM EDT | 180.00 | 0.36 | 0.36 | 0.40 | -0.03 | -7.69% | 43 | 2,166 | 46.34% |
| SPY250321P00185000 | 2024-04-19 2:15PM EDT | 185.00 | 0.57 | 0.39 | 0.43 | 0.00 | - | 1 | 68 | 45.58% |
| SPY250321P00190000 | 2024-01-16 1:24PM EDT | 190.00 | 0.73 | 0.58 | 0.66 | 0.00 | - | 2 | 25 | 47.06% |
| SPY250321P00195000 | 2024-04-16 1:57PM EDT | 195.00 | 0.67 | 0.44 | 0.49 | 0.00 | - | 40 | 47 | 44.09% |
| SPY250321P00200000 | 2024-04-25 2:47PM EDT | 200.00 | 0.52 | 0.48 | 0.52 | 0.00 | - | 10 | 1,493 | 43.34% |
| SPY250321P00205000 | 2024-04-22 10:27AM EDT | 205.00 | 0.65 | 0.51 | 0.55 | 0.00 | - | 3 | 59 | 42.58% |
| SPY250321P00210000 | 2024-04-26 12:35PM EDT | 210.00 | 0.57 | 0.54 | 0.59 | -0.20 | -25.97% | 1 | 4,048 | 41.93% |
| SPY250321P00215000 | 2024-03-26 2:35PM EDT | 215.00 | 0.70 | 0.58 | 0.63 | 0.00 | - | 3 | 407 | 41.26% |
| SPY250321P00220000 | 2024-04-26 10:01AM EDT | 220.00 | 0.63 | 0.61 | 0.66 | -0.27 | -30.00% | 1 | 86 | 40.50% |
| SPY250321P00225000 | 2024-04-24 2:28PM EDT | 225.00 | 0.70 | 0.65 | 0.70 | 0.00 | - | 6 | 41 | 39.84% |
| SPY250321P00230000 | 2024-04-24 3:26PM EDT | 230.00 | 0.71 | 0.69 | 0.74 | -0.04 | -5.33% | 1 | 128 | 39.16% |
| SPY250321P00235000 | 2024-04-19 12:56PM EDT | 235.00 | 1.07 | 0.73 | 0.78 | 0.00 | - | 2 | 171 | 38.48% |
| SPY250321P00240000 | 2024-04-17 12:32PM EDT | 240.00 | 1.16 | 0.78 | 0.83 | 0.00 | - | 2 | 142 | 37.87% |
| SPY250321P00245000 | 2024-04-26 3:59PM EDT | 245.00 | 0.84 | 0.82 | 0.87 | -0.04 | -4.55% | 50 | 529 | 37.18% |
| SPY250321P00250000 | 2024-04-26 11:11AM EDT | 250.00 | 0.89 | 0.87 | 0.92 | -0.04 | -4.30% | 50 | 1,128 | 36.56% |
| SPY250321P00255000 | 2024-04-15 10:22AM EDT | 255.00 | 1.25 | 0.92 | 0.98 | 0.00 | - | 7 | 129 | 35.99% |
| SPY250321P00260000 | 2024-04-24 9:42AM EDT | 260.00 | 1.05 | 0.98 | 1.03 | 0.00 | - | 250 | 1,935 | 35.34% |
| SPY250321P00265000 | 2024-04-25 9:50AM EDT | 265.00 | 1.23 | 1.03 | 1.09 | 0.00 | - | 30 | 813 | 34.75% |
| SPY250321P00270000 | 2024-04-26 10:12AM EDT | 270.00 | 1.07 | 1.09 | 1.14 | -0.17 | -13.71% | 1 | 890 | 34.11% |
| SPY250321P00275000 | 2024-04-17 2:03PM EDT | 275.00 | 1.63 | 1.15 | 1.21 | 0.00 | - | 1 | 69 | 33.55% |
| SPY250321P00280000 | 2024-04-25 9:47AM EDT | 280.00 | 1.42 | 1.22 | 1.27 | 0.00 | - | 2 | 1,202 | 32.94% |
| SPY250321P00285000 | 2024-04-24 12:13PM EDT | 285.00 | 1.42 | 1.28 | 1.34 | 0.00 | - | 21 | 913 | 32.37% |
| SPY250321P00290000 | 2024-04-23 10:25AM EDT | 290.00 | 1.47 | 1.35 | 1.41 | 0.00 | - | 10 | 1,283 | 31.79% |
| SPY250321P00295000 | 2024-04-26 3:59PM EDT | 295.00 | 1.45 | 1.43 | 1.48 | -0.22 | -13.17% | 40 | 1,534 | 31.20% |
| SPY250321P00300000 | 2024-04-26 10:45AM EDT | 300.00 | 1.53 | 1.50 | 1.57 | -0.08 | -4.97% | 1 | 1,929 | 30.68% |
| SPY250321P00305000 | 2024-04-24 2:28PM EDT | 305.00 | 1.71 | 1.59 | 1.65 | 0.00 | - | 2 | 249 | 30.12% |
| SPY250321P00310000 | 2024-04-25 3:00PM EDT | 310.00 | 1.83 | 1.67 | 1.73 | 0.00 | - | 3 | 370 | 29.54% |
| SPY250321P00315000 | 2024-04-26 3:11PM EDT | 315.00 | 1.78 | 1.77 | 1.83 | -0.09 | -4.81% | 1 | 289 | 29.02% |
| SPY250321P00320000 | 2024-04-26 3:34PM EDT | 320.00 | 1.88 | 1.86 | 1.93 | -0.12 | -6.00% | 61 | 984 | 28.49% |
| SPY250321P00325000 | 2024-04-25 2:26PM EDT | 325.00 | 2.13 | 1.97 | 2.03 | 0.00 | - | 3 | 376 | 27.95% |
| SPY250321P00330000 | 2024-04-26 3:00PM EDT | 330.00 | 2.06 | 2.08 | 2.14 | -0.22 | -9.65% | 2 | 924 | 27.43% |
| SPY250321P00335000 | 2024-04-26 1:33PM EDT | 335.00 | 2.18 | 2.20 | 2.26 | -0.10 | -4.39% | 3 | 2,312 | 26.92% |
| SPY250321P00340000 | 2024-04-26 10:08AM EDT | 340.00 | 2.32 | 2.33 | 2.39 | -0.09 | -3.73% | 130 | 2,231 | 26.42% |
| SPY250321P00345000 | 2024-04-26 3:04PM EDT | 345.00 | 2.46 | 2.46 | 2.52 | -0.17 | -6.46% | 4 | 366 | 25.90% |
| SPY250321P00350000 | 2024-04-26 3:22PM EDT | 350.00 | 2.58 | 2.61 | 2.67 | -0.12 | -4.44% | 27 | 1,243 | 25.42% |
| SPY250321P00355000 | 2024-04-26 10:52AM EDT | 355.00 | 2.77 | 2.76 | 2.82 | -0.36 | -11.50% | 1 | 679 | 24.93% |
| SPY250321P00360000 | 2024-04-26 3:08PM EDT | 360.00 | 2.90 | 2.92 | 2.99 | -0.10 | -3.33% | 190 | 2,140 | 24.45% |
| SPY250321P00365000 | 2024-04-26 3:04PM EDT | 365.00 | 3.11 | 3.10 | 3.17 | -0.68 | -17.94% | 2 | 440 | 23.98% |
| SPY250321P00370000 | 2024-04-26 10:24AM EDT | 370.00 | 3.27 | 3.29 | 3.36 | -0.31 | -8.66% | 62 | 421 | 23.51% |
| SPY250321P00375000 | 2024-04-26 3:11PM EDT | 375.00 | 3.47 | 3.49 | 3.57 | -0.35 | -9.16% | 4 | 443 | 23.05% |
| SPY250321P00380000 | 2024-04-25 11:32AM EDT | 380.00 | 3.69 | 3.71 | 3.79 | -0.69 | -15.75% | 1 | 690 | 22.60% |
| SPY250321P00385000 | 2024-04-25 1:46PM EDT | 385.00 | 4.03 | 3.94 | 4.03 | -0.35 | -7.99% | 3 | 587 | 22.15% |
| SPY250321P00390000 | 2024-04-26 12:51PM EDT | 390.00 | 4.17 | 4.20 | 4.29 | -0.91 | -17.91% | 8 | 3,153 | 21.70% |
| SPY250321P00395000 | 2024-04-26 3:50PM EDT | 395.00 | 4.49 | 4.48 | 4.58 | -0.71 | -13.65% | 4 | 1,248 | 21.28% |
| SPY250321P00400000 | 2024-04-26 1:16PM EDT | 400.00 | 4.74 | 4.77 | 4.88 | -0.55 | -10.40% | 20 | 2,444 | 20.84% |
| SPY250321P00405000 | 2024-04-26 11:03AM EDT | 405.00 | 5.05 | 5.10 | 5.21 | -1.23 | -19.59% | 1 | 12,865 | 20.42% |
| SPY250321P00410000 | 2024-04-26 3:18PM EDT | 410.00 | 5.44 | 5.45 | 5.57 | -0.86 | -13.65% | 2 | 937 | 20.01% |
| SPY250321P00415000 | 2024-04-25 4:04PM EDT | 415.00 | 5.92 | 5.84 | 5.96 | -0.08 | -1.33% | 7 | 1,671 | 19.59% |
| SPY250321P00420000 | 2024-04-26 3:25PM EDT | 420.00 | 6.18 | 6.24 | 6.38 | -0.32 | -4.92% | 24 | 1,861 | 19.18% |
| SPY250321P00425000 | 2024-04-26 2:24PM EDT | 425.00 | 6.69 | 6.70 | 6.83 | -0.31 | -4.43% | 20 | 3,501 | 18.78% |
| SPY250321P00430000 | 2024-04-26 2:24PM EDT | 430.00 | 7.19 | 7.19 | 7.33 | -0.84 | -10.46% | 12 | 2,948 | 18.38% |
| SPY250321P00435000 | 2024-04-25 3:56PM EDT | 435.00 | 8.51 | 7.72 | 7.86 | 0.00 | - | 4 | 1,462 | 17.98% |
| SPY250321P00440000 | 2024-04-26 3:34PM EDT | 440.00 | 8.23 | 8.29 | 8.44 | -2.00 | -19.55% | 5 | 1,715 | 17.58% |
| SPY250321P00445000 | 2024-04-26 3:17PM EDT | 445.00 | 8.84 | 8.92 | 9.07 | -1.19 | -11.86% | 20 | 635 | 17.19% |
| SPY250321P00450000 | 2024-04-26 1:54PM EDT | 450.00 | 9.49 | 9.60 | 9.76 | -0.21 | -2.16% | 46 | 1,980 | 16.81% |
| SPY250321P00455000 | 2024-04-26 2:20PM EDT | 455.00 | 10.32 | 10.33 | 10.50 | -0.84 | -7.53% | 3 | 1,017 | 16.42% |
| SPY250321P00460000 | 2024-04-26 12:04PM EDT | 460.00 | 11.18 | 11.13 | 11.30 | -1.12 | -9.11% | 16 | 2,291 | 16.03% |
| SPY250321P00465000 | 2024-04-26 10:15AM EDT | 465.00 | 11.92 | 11.98 | 12.16 | -0.38 | -3.09% | 4 | 2,643 | 15.64% |
| SPY250321P00470000 | 2024-04-26 4:10PM EDT | 470.00 | 12.98 | 12.92 | 13.10 | -1.58 | -10.85% | 3 | 7,684 | 15.25% |
| SPY250321P00475000 | 2024-04-26 2:08PM EDT | 475.00 | 13.84 | 13.93 | 14.11 | -3.09 | -18.25% | 3 | 7,849 | 14.86% |
| SPY250321P00480000 | 2024-04-26 12:55PM EDT | 480.00 | 14.83 | 15.01 | 15.20 | -1.28 | -7.95% | 8 | 7,417 | 14.46% |
| SPY250321P00485000 | 2024-04-26 10:12AM EDT | 485.00 | 15.94 | 16.19 | 16.39 | -1.35 | -7.81% | 2 | 1,887 | 14.06% |
| SPY250321P00490000 | 2024-04-26 3:34PM EDT | 490.00 | 17.23 | 17.46 | 17.67 | -1.66 | -8.79% | 10 | 3,195 | 13.66% |
| SPY250321P00495000 | 2024-04-25 9:48AM EDT | 495.00 | 22.67 | 18.83 | 19.05 | 0.00 | - | 5 | 1,128 | 13.24% |
| SPY250321P00500000 | 2024-04-26 3:58PM EDT | 500.00 | 20.37 | 20.32 | 20.55 | -2.53 | -11.05% | 19 | 3,918 | 12.83% |
| SPY250321P00505000 | 2024-04-26 2:42PM EDT | 505.00 | 21.81 | 21.94 | 22.17 | -1.89 | -7.97% | 473 | 3,605 | 12.40% |
| SPY250321P00510000 | 2024-04-26 3:22PM EDT | 510.00 | 23.35 | 23.69 | 23.92 | -3.25 | -12.22% | 23 | 2,423 | 11.97% |
| SPY250321P00515000 | 2024-04-26 2:59PM EDT | 515.00 | 25.20 | 25.59 | 25.83 | -5.59 | -18.16% | 4 | 3,852 | 11.53% |
| SPY250321P00520000 | 2024-04-26 3:45PM EDT | 520.00 | 27.60 | 27.64 | 27.89 | -2.56 | -8.49% | 2,009 | 16,359 | 11.07% |
| SPY250321P00525000 | 2024-04-26 11:04AM EDT | 525.00 | 29.37 | 29.55 | 30.40 | -6.49 | -18.10% | 10 | 904 | 10.74% |
| SPY250321P00530000 | 2024-04-22 12:39PM EDT | 530.00 | 39.34 | 31.94 | 32.88 | 0.00 | - | 4 | 3,338 | 10.28% |
| SPY250321P00535000 | 2024-04-19 2:59PM EDT | 535.00 | 45.20 | 34.54 | 35.55 | 0.00 | - | 2 | 2,564 | 9.80% |
| SPY250321P00540000 | 2024-04-25 2:22PM EDT | 540.00 | 40.95 | 37.38 | 38.46 | 0.00 | - | 4 | 8,088 | 9.30% |
| SPY250321P00545000 | 2024-04-23 12:54PM EDT | 545.00 | 42.92 | 40.48 | 41.63 | 0.00 | - | 2 | 5,264 | 8.78% |
| SPY250321P00550000 | 2024-04-15 10:24AM EDT | 550.00 | 42.43 | 43.85 | 45.09 | 0.00 | - | 2 | 6,054 | 8.25% |
| SPY250321P00555000 | 2024-04-26 11:13AM EDT | 555.00 | 48.57 | 47.54 | 48.86 | -5.18 | -9.64% | 6 | 1,014 | 7.70% |
| SPY250321P00560000 | 2024-04-09 3:39PM EDT | 560.00 | 45.51 | 51.57 | 52.99 | 0.00 | - | 10 | 10 | 7.22% |
| SPY250321P00565000 | 2024-04-22 10:19AM EDT | 565.00 | 67.28 | 56.00 | 57.57 | 0.00 | - | 1 | 2 | 7.06% |
| SPY250321P00570000 | 2024-04-25 9:39AM EDT | 570.00 | 71.50 | 60.92 | 62.57 | 0.00 | - | 1 | 1 | 7.52% |
| SPY250321P00575000 | 2024-03-14 12:55PM EDT | 575.00 | 62.10 | 63.27 | 64.84 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321P00580000 | 2024-04-23 10:02AM EDT | 580.00 | 76.97 | 70.90 | 72.58 | 0.00 | - | 1 | 0 | 8.42% |
| SPY250321P00585000 | 2024-03-04 2:59PM EDT | 585.00 | 72.50 | 64.49 | 65.86 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250321P00590000 | 2024-03-13 9:49AM EDT | 590.00 | 74.88 | 74.16 | 75.62 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321P00600000 | 2024-04-26 9:36AM EDT | 600.00 | 93.18 | 90.87 | 92.61 | -1.07 | -1.14% | 2 | 1 | 10.15% |
| SPY250321P00605000 | 2024-04-24 3:38PM EDT | 605.00 | 99.27 | 95.86 | 97.62 | 0.00 | - | 1 | 0 | 10.58% |
| SPY250321P00610000 | 2024-03-25 9:44AM EDT | 610.00 | 90.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321P00615000 | 2024-03-26 2:54PM EDT | 615.00 | 93.97 | 106.13 | 108.48 | 0.00 | - | 560 | 0 | 12.95% |
| SPY250321P00630000 | 2024-04-03 3:14PM EDT | 630.00 | 111.00 | 120.80 | 122.67 | 0.00 | - | 6 | 0 | 12.62% |
| SPY250321P00650000 | 2023-11-22 11:29AM EDT | 650.00 | 195.84 | 173.29 | 176.46 | 0.00 | - | - | 0 | 40.61% |
| SPY250321P00680000 | 2023-11-27 11:18AM EDT | 680.00 | 224.85 | 201.00 | 204.41 | 0.00 | - | 100 | 0 | 42.75% |
| SPY250321P00685000 | 2023-11-27 12:02PM EDT | 685.00 | 229.94 | 206.00 | 209.40 | 0.00 | - | 60 | 0 | 43.27% |
