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
56 774,13 +566,41 (+1,01 %)
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’achatpour18 juin 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY260618C00265000 | 2024-05-28 12:10PM EDT | 265.00 | 283.86 | 297.21 | 301.50 | 0.00 | - | 4 | 4 | 51.56% |
| SPY260618C00280000 | 2024-05-30 2:16PM EDT | 280.00 | 264.33 | 282.39 | 287.00 | 0.00 | - | 1 | 2 | 48.79% |
| SPY260618C00285000 | 2024-06-18 1:49PM EDT | 285.00 | 282.05 | 278.00 | 282.95 | 0.00 | - | - | 1 | 48.49% |
| SPY260618C00350000 | 2024-06-17 2:34PM EDT | 350.00 | 225.25 | 221.00 | 226.00 | 0.00 | - | 2 | 4 | 41.26% |
| SPY260618C00355000 | 2024-05-29 1:39PM EDT | 355.00 | 201.78 | 216.50 | 221.50 | 0.00 | - | - | 1 | 40.64% |
| SPY260618C00370000 | 2024-05-15 10:01AM EDT | 370.00 | 187.47 | 197.67 | 202.00 | 0.00 | - | 1 | 1 | 35.54% |
| SPY260618C00375000 | 2024-06-05 3:27PM EDT | 375.00 | 190.37 | 199.50 | 204.50 | 0.00 | - | 1 | 0 | 38.70% |
| SPY260618C00380000 | 2024-06-20 11:00AM EDT | 380.00 | 201.00 | 195.00 | 200.00 | 0.00 | - | - | 3 | 38.08% |
| SPY260618C00385000 | 2024-06-12 10:41AM EDT | 385.00 | 190.39 | 191.00 | 196.00 | 0.00 | - | 1 | 0 | 37.71% |
| SPY260618C00390000 | 2024-06-21 10:21AM EDT | 390.00 | 190.00 | 186.50 | 191.50 | 0.00 | - | 2 | 2 | 37.09% |
| SPY260618C00395000 | 2024-06-17 2:58PM EDT | 395.00 | 186.23 | 182.50 | 187.50 | 0.00 | - | - | 1 | 36.71% |
| SPY260618C00400000 | 2024-05-23 10:45AM EDT | 400.00 | 169.00 | 179.02 | 183.00 | 0.00 | - | 1 | 4 | 36.09% |
| SPY260618C00410000 | 2024-06-07 3:20PM EDT | 410.00 | 162.49 | 170.00 | 175.00 | 0.00 | - | 1 | 1 | 35.31% |
| SPY260618C00420000 | 2024-06-13 3:34PM EDT | 420.00 | 160.09 | 162.00 | 167.00 | 0.00 | - | 1 | 1 | 34.50% |
| SPY260618C00430000 | 2024-06-28 10:56AM EDT | 430.00 | 160.45 | 153.50 | 158.50 | +3.65 | +2.33% | 5 | 8 | 33.45% |
| SPY260618C00435000 | 2024-06-18 2:55PM EDT | 435.00 | 154.55 | 149.50 | 154.50 | 0.00 | - | - | 0 | 33.03% |
| SPY260618C00440000 | 2024-06-13 4:02PM EDT | 440.00 | 144.84 | 145.50 | 150.50 | 0.00 | - | 1 | 1 | 32.60% |
| SPY260618C00450000 | 2024-06-24 4:01PM EDT | 450.00 | 136.00 | 138.00 | 143.00 | 0.00 | - | 1 | 10 | 31.93% |
| SPY260618C00455000 | 2024-05-07 10:05AM EDT | 455.00 | 114.09 | 124.00 | 129.00 | 0.00 | - | - | 1 | 27.45% |
| SPY260618C00460000 | 2024-06-18 3:39PM EDT | 460.00 | 133.77 | 130.00 | 135.00 | 0.00 | - | 1 | 4 | 31.02% |
| SPY260618C00465000 | 2024-06-24 9:45AM EDT | 465.00 | 129.50 | 126.65 | 131.00 | 0.00 | - | 1 | 2 | 30.56% |
| SPY260618C00470000 | 2024-06-20 4:04PM EDT | 470.00 | 125.47 | 122.84 | 127.50 | 0.00 | - | 3 | 1 | 30.28% |
| SPY260618C00475000 | 2024-06-18 2:54PM EDT | 475.00 | 123.19 | 119.07 | 123.50 | 0.00 | - | 2 | 2 | 29.81% |
| SPY260618C00480000 | 2024-06-26 11:10AM EDT | 480.00 | 117.40 | 115.33 | 120.00 | 0.00 | - | 1 | 2 | 29.51% |
| SPY260618C00485000 | 2024-05-23 2:41PM EDT | 485.00 | 98.16 | 111.50 | 116.00 | 0.00 | - | - | 2 | 29.02% |
| SPY260618C00490000 | 2024-06-24 2:40PM EDT | 490.00 | 110.16 | 107.95 | 112.50 | 0.00 | - | 1 | 4 | 28.70% |
| SPY260618C00500000 | 2024-06-26 12:14PM EDT | 500.00 | 105.50 | 100.71 | 105.00 | 0.00 | - | 5 | 10 | 27.86% |
| SPY260618C00505000 | 2024-06-28 1:51PM EDT | 505.00 | 99.59 | 97.15 | 101.50 | +8.98 | +9.91% | 4 | 3 | 27.51% |
| SPY260618C00515000 | 2024-06-12 3:04PM EDT | 515.00 | 94.05 | 90.14 | 94.50 | +4.39 | +4.90% | 3 | 3 | 26.78% |
| SPY260618C00520000 | 2024-05-21 11:53AM EDT | 520.00 | 79.36 | 86.83 | 91.50 | 0.00 | - | 2 | 12 | 26.57% |
| SPY260618C00525000 | 2024-06-27 10:48AM EDT | 525.00 | 87.96 | 83.00 | 88.00 | +0.78 | +0.89% | 1 | 97 | 26.18% |
| SPY260618C00530000 | 2024-06-26 11:26AM EDT | 530.00 | 82.02 | 79.94 | 84.50 | 0.00 | - | 2 | 47 | 25.77% |
| SPY260618C00535000 | 2024-06-27 11:30AM EDT | 535.00 | 79.80 | 76.62 | 81.00 | 0.00 | - | 2 | 27 | 25.35% |
| SPY260618C00540000 | 2024-06-26 12:58PM EDT | 540.00 | 75.87 | 73.35 | 78.00 | 0.00 | - | 14 | 237 | 25.09% |
| SPY260618C00545000 | 2024-06-28 3:22PM EDT | 545.00 | 71.97 | 70.13 | 74.50 | -1.53 | -2.08% | 4 | 86 | 24.65% |
| SPY260618C00550000 | 2024-06-28 11:56AM EDT | 550.00 | 70.85 | 66.96 | 71.50 | +0.35 | +0.50% | 3 | 268 | 24.36% |
| SPY260618C00555000 | 2024-06-26 3:02PM EDT | 555.00 | 66.40 | 63.83 | 68.50 | 0.00 | - | 2 | 47 | 24.05% |
| SPY260618C00560000 | 2024-06-28 11:17AM EDT | 560.00 | 64.51 | 60.77 | 65.50 | +0.41 | +0.64% | 1 | 20 | 23.73% |
| SPY260618C00565000 | 2024-06-21 12:51PM EDT | 565.00 | 61.54 | 57.76 | 62.50 | 0.00 | - | 4 | 10 | 23.40% |
| SPY260618C00570000 | 2024-06-28 12:50PM EDT | 570.00 | 57.57 | 54.80 | 59.50 | +1.21 | +2.15% | 5 | 16 | 23.04% |
| SPY260618C00575000 | 2024-06-28 11:00AM EDT | 575.00 | 56.53 | 51.91 | 56.50 | +1.42 | +2.58% | 1 | 5 | 22.68% |
| SPY260618C00580000 | 2024-06-24 3:57PM EDT | 580.00 | 51.00 | 51.00 | 54.00 | 0.00 | - | 1 | 20 | 22.45% |
| SPY260618C00585000 | 2024-05-31 12:52PM EDT | 585.00 | 35.15 | 46.50 | 51.21 | 0.00 | - | 5 | 26 | 22.12% |
| SPY260618C00590000 | 2024-06-24 3:53PM EDT | 590.00 | 47.73 | 44.00 | 48.46 | +1.84 | +4.01% | 1 | 345 | 21.78% |
| SPY260618C00595000 | 2024-06-07 11:09AM EDT | 595.00 | 38.20 | 42.87 | 43.93 | 0.00 | - | 2 | 261 | 20.83% |
| SPY260618C00600000 | 2024-06-26 4:01PM EDT | 600.00 | 41.20 | 40.35 | 41.41 | 0.00 | - | 1 | 205 | 20.53% |
| SPY260618C00605000 | 2024-06-24 9:30AM EDT | 605.00 | 38.08 | 37.92 | 38.97 | 0.00 | - | 10 | 39 | 20.23% |
| SPY260618C00610000 | 2024-06-24 9:30AM EDT | 610.00 | 35.80 | 35.56 | 36.61 | 0.00 | - | 10 | 119 | 19.93% |
| SPY260618C00615000 | 2024-06-24 9:30AM EDT | 615.00 | 33.60 | 33.30 | 34.34 | 0.00 | - | 10 | 28 | 19.65% |
| SPY260618C00620000 | 2024-06-25 3:34PM EDT | 620.00 | 31.90 | 31.12 | 32.15 | 0.00 | - | 11 | 30 | 19.36% |
| SPY260618C00625000 | 2024-06-17 3:48PM EDT | 625.00 | 30.45 | 29.04 | 30.06 | 0.00 | - | 3 | 21 | 19.09% |
| SPY260618C00630000 | 2024-06-17 3:47PM EDT | 630.00 | 28.55 | 27.04 | 28.05 | 0.00 | - | 1 | 4 | 18.83% |
| SPY260618C00640000 | 2024-06-26 4:01PM EDT | 640.00 | 24.00 | 23.31 | 24.30 | 0.00 | - | 1 | 13 | 18.32% |
| SPY260618C00645000 | 2024-06-05 1:25PM EDT | 645.00 | 17.35 | 21.59 | 22.56 | 0.00 | - | 1 | 36 | 18.08% |
| SPY260618C00650000 | 2024-06-26 3:02PM EDT | 650.00 | 20.66 | 19.94 | 20.95 | 0.00 | - | 2 | 310 | 17.86% |
| SPY260618C00655000 | 2024-06-20 1:08PM EDT | 655.00 | 19.99 | 18.41 | 19.39 | 0.00 | - | 2 | 64 | 17.63% |
| SPY260618C00660000 | 2024-06-28 10:58AM EDT | 660.00 | 18.54 | 16.96 | 17.89 | +0.14 | +0.76% | 5 | 83 | 17.40% |
| SPY260618C00665000 | 2024-06-27 11:41AM EDT | 665.00 | 16.62 | 15.59 | 16.53 | 0.00 | - | 12 | 69 | 17.20% |
| SPY260618C00670000 | 2024-06-26 4:01PM EDT | 670.00 | 15.00 | 14.32 | 15.21 | 0.00 | - | 5 | 7 | 16.99% |
| SPY260618C00675000 | 2024-06-28 11:26AM EDT | 675.00 | 13.40 | 13.12 | 14.00 | +1.40 | +11.67% | 16 | 11 | 16.80% |
| SPY260618C00680000 | 2024-06-26 4:00PM EDT | 680.00 | 12.50 | 12.01 | 12.87 | 0.00 | - | 1 | 15 | 16.62% |
| SPY260618C00690000 | 2024-06-27 12:51PM EDT | 690.00 | 10.94 | 10.01 | 10.84 | 0.00 | - | 1 | 66 | 16.29% |
| SPY260618C00695000 | 2024-06-25 10:23AM EDT | 695.00 | 9.90 | 9.12 | 9.94 | 0.00 | - | 2 | 4 | 16.14% |
| SPY260618C00700000 | 2024-06-28 2:58PM EDT | 700.00 | 8.75 | 8.30 | 9.10 | -0.17 | -1.91% | 6 | 8 | 15.99% |
| SPY260618C00705000 | 2024-06-28 10:10AM EDT | 705.00 | 8.82 | 7.55 | 8.33 | +0.82 | +10.25% | 8 | 39 | 15.85% |
| SPY260618C00710000 | 2024-06-03 9:30AM EDT | 710.00 | 7.42 | 6.86 | 7.62 | +2.42 | +48.40% | 1 | 1 | 15.72% |
| SPY260618C00715000 | 2024-06-18 1:02PM EDT | 715.00 | 7.00 | 6.23 | 6.97 | 0.00 | - | - | 3 | 15.61% |
| SPY260618C00720000 | 2024-06-05 3:54PM EDT | 720.00 | 4.79 | 5.66 | 6.37 | 0.00 | - | 1 | 2 | 15.49% |
| SPY260618C00725000 | 2024-05-24 1:13PM EDT | 725.00 | 4.20 | 5.71 | 6.50 | 0.00 | - | 2 | 0 | 15.84% |
| SPY260618C00735000 | 2024-06-20 9:30AM EDT | 735.00 | 5.31 | 4.24 | 4.86 | 0.00 | - | - | 1 | 15.20% |
| SPY260618C00740000 | 2024-06-27 12:02PM EDT | 740.00 | 4.40 | 3.85 | 4.45 | 0.00 | - | 1 | 4 | 15.13% |
| SPY260618C00765000 | 2024-06-24 11:33AM EDT | 765.00 | 3.00 | 2.39 | 2.86 | 0.00 | - | 2 | 3 | 14.82% |
| SPY260618C00780000 | 2024-06-03 1:37PM EDT | 780.00 | 1.30 | 1.80 | 2.21 | 0.00 | - | 4 | 5 | 14.70% |
| SPY260618C00785000 | 2024-06-28 2:28PM EDT | 785.00 | 1.87 | 1.64 | 2.03 | -0.01 | -0.53% | 1 | 6 | 14.67% |
| SPY260618C00790000 | 2024-06-20 10:16AM EDT | 790.00 | 2.00 | 1.50 | 1.87 | 0.00 | - | 17 | 33 | 14.65% |
| SPY260618C00795000 | 2024-06-24 3:47PM EDT | 795.00 | 1.63 | 1.37 | 1.72 | 0.00 | - | 2 | 8 | 14.63% |
| SPY260618C00800000 | 2024-06-27 9:49AM EDT | 800.00 | 1.60 | 1.25 | 1.59 | 0.00 | - | 2 | 4 | 14.62% |
| SPY260618C00805000 | 2024-06-20 2:38PM EDT | 805.00 | 1.47 | 1.14 | 1.47 | 0.00 | - | - | 1 | 14.61% |
| SPY260618C00810000 | 2024-06-20 2:38PM EDT | 810.00 | 1.36 | 1.04 | 1.36 | 0.00 | - | - | 1 | 14.61% |
Options de ventepour18 juin 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY260618P00250000 | 2024-06-20 2:44PM EDT | 250.00 | 1.83 | 1.71 | 1.94 | -0.33 | -15.28% | 1 | 53 | 30.01% |
| SPY260618P00260000 | 2024-06-04 9:30AM EDT | 260.00 | 2.11 | 1.91 | 2.15 | 0.00 | - | 1 | 1 | 29.18% |
| SPY260618P00275000 | 2024-06-05 9:30AM EDT | 275.00 | 2.42 | 2.24 | 2.50 | 0.00 | - | 1 | 4 | 27.98% |
| SPY260618P00280000 | 2024-05-14 10:21AM EDT | 280.00 | 2.96 | 2.12 | 3.00 | 0.00 | - | - | 1 | 28.32% |
| SPY260618P00290000 | 2024-06-10 4:12PM EDT | 290.00 | 2.82 | 2.62 | 2.90 | 0.00 | - | - | 1 | 26.83% |
| SPY260618P00295000 | 2024-05-08 11:23AM EDT | 295.00 | 3.35 | 2.25 | 3.71 | 0.00 | - | - | 1 | 27.57% |
| SPY260618P00300000 | 2024-06-28 12:17PM EDT | 300.00 | 3.00 | 2.90 | 3.21 | -0.15 | -4.76% | 60 | 6 | 26.11% |
| SPY260618P00310000 | 2024-06-06 12:58PM EDT | 310.00 | 3.51 | 3.22 | 3.54 | 0.00 | - | - | 1 | 25.39% |
| SPY260618P00315000 | 2024-06-27 3:54PM EDT | 315.00 | 3.52 | 3.38 | 3.71 | 0.00 | - | 1 | 4 | 25.03% |
| SPY260618P00325000 | 2024-05-24 1:41PM EDT | 325.00 | 4.42 | 3.94 | 4.28 | 0.00 | - | 6 | 1 | 24.59% |
| SPY260618P00350000 | 2024-06-07 11:41AM EDT | 350.00 | 5.08 | 4.82 | 5.23 | 0.00 | - | 1 | 2 | 22.71% |
| SPY260618P00360000 | 2024-06-25 2:39PM EDT | 360.00 | 5.59 | 5.33 | 5.76 | 0.00 | - | 2 | 4 | 22.07% |
| SPY260618P00365000 | 2024-06-06 9:34AM EDT | 365.00 | 6.18 | 5.60 | 6.05 | 0.00 | - | 1 | 1 | 21.76% |
| SPY260618P00370000 | 2024-06-25 2:59PM EDT | 370.00 | 6.25 | 5.89 | 6.35 | 0.00 | - | 1 | 9 | 21.45% |
| SPY260618P00380000 | 2024-06-26 3:22PM EDT | 380.00 | 6.75 | 6.51 | 7.00 | 0.00 | - | 10 | 12 | 20.84% |
| SPY260618P00385000 | 2024-06-12 2:00PM EDT | 385.00 | 6.99 | 6.84 | 7.35 | 0.00 | - | 1 | 4 | 20.54% |
| SPY260618P00390000 | 2024-06-27 1:28PM EDT | 390.00 | 7.45 | 7.19 | 7.72 | 0.00 | - | 5 | 235 | 20.25% |
| SPY260618P00395000 | 2024-06-26 10:48AM EDT | 395.00 | 7.95 | 7.56 | 8.10 | 0.00 | - | 1 | 529 | 19.95% |
| SPY260618P00400000 | 2024-06-28 11:04AM EDT | 400.00 | 7.98 | 7.95 | 8.51 | -0.35 | -4.20% | 2 | 291 | 19.66% |
| SPY260618P00405000 | 2024-06-10 9:53AM EDT | 405.00 | 9.28 | 8.36 | 8.94 | 0.00 | - | 17 | 22 | 19.37% |
| SPY260618P00410000 | 2024-06-25 3:53PM EDT | 410.00 | 9.19 | 8.79 | 9.39 | 0.00 | - | 32 | 343 | 19.08% |
| SPY260618P00415000 | 2024-06-28 10:58AM EDT | 415.00 | 9.39 | 9.25 | 9.87 | -0.31 | -3.20% | 1 | 348 | 18.80% |
| SPY260618P00420000 | 2024-06-28 10:28AM EDT | 420.00 | 9.71 | 9.73 | 10.36 | -0.14 | -1.42% | 2 | 10 | 18.52% |
| SPY260618P00425000 | 2024-06-28 9:34AM EDT | 425.00 | 10.42 | 10.23 | 10.89 | +0.07 | +0.68% | 1 | 2,500 | 18.24% |
| SPY260618P00430000 | 2024-06-28 10:56AM EDT | 430.00 | 10.71 | 10.76 | 11.44 | -0.43 | -3.86% | 35 | 7 | 17.96% |
| SPY260618P00435000 | 2024-06-17 2:08PM EDT | 435.00 | 11.52 | 11.32 | 12.02 | 0.00 | - | 2 | 5 | 17.68% |
| SPY260618P00440000 | 2024-06-25 3:58PM EDT | 440.00 | 12.38 | 11.91 | 12.63 | 0.00 | - | 1 | 511 | 17.41% |
| SPY260618P00445000 | 2024-06-28 1:56PM EDT | 445.00 | 12.84 | 12.53 | 13.27 | -0.51 | -3.82% | 17 | 9 | 17.14% |
| SPY260618P00450000 | 2024-06-28 10:24AM EDT | 450.00 | 13.20 | 13.18 | 13.94 | -0.60 | -4.35% | 2 | 798 | 16.86% |
| SPY260618P00455000 | 2024-06-24 9:52AM EDT | 455.00 | 14.70 | 13.88 | 14.65 | 0.00 | - | 1 | 2 | 16.59% |
| SPY260618P00460000 | 2024-06-25 3:58PM EDT | 460.00 | 15.14 | 14.61 | 15.39 | 0.00 | - | 1 | 13 | 16.32% |
| SPY260618P00465000 | 2024-06-17 10:01AM EDT | 465.00 | 16.25 | 15.37 | 16.17 | 0.00 | - | 2 | 4 | 16.05% |
| SPY260618P00470000 | 2024-06-27 3:54PM EDT | 470.00 | 16.42 | 16.17 | 16.99 | 0.00 | - | 1 | 10 | 15.78% |
| SPY260618P00475000 | 2024-06-28 11:07AM EDT | 475.00 | 17.10 | 17.02 | 17.84 | -0.90 | -5.00% | 3 | 33 | 15.50% |
| SPY260618P00480000 | 2024-06-28 11:36AM EDT | 480.00 | 18.02 | 17.90 | 18.74 | -0.11 | -0.61% | 9 | 778 | 15.23% |
| SPY260618P00485000 | 2024-06-21 9:49AM EDT | 485.00 | 18.85 | 18.82 | 19.68 | -1.01 | -5.09% | 1 | 11 | 14.95% |
| SPY260618P00490000 | 2024-06-28 12:34PM EDT | 490.00 | 20.06 | 19.78 | 20.40 | 0.00 | - | 7 | 44 | 14.57% |
| SPY260618P00495000 | 2024-06-28 10:02AM EDT | 495.00 | 20.49 | 20.79 | 21.69 | -0.82 | -3.85% | 3 | 62 | 14.39% |
| SPY260618P00500000 | 2024-06-28 12:54PM EDT | 500.00 | 22.10 | 21.85 | 22.77 | -0.35 | -1.56% | 5 | 583 | 14.11% |
| SPY260618P00505000 | 2024-06-28 10:02AM EDT | 505.00 | 22.63 | 22.96 | 23.88 | -0.64 | -2.75% | 2 | 47 | 13.82% |
| SPY260618P00510000 | 2024-06-26 1:57PM EDT | 510.00 | 25.20 | 24.11 | 25.05 | 0.00 | - | 1 | 34 | 13.53% |
| SPY260618P00515000 | 2024-06-28 10:02AM EDT | 515.00 | 24.96 | 25.31 | 26.27 | -0.90 | -3.48% | 1 | 27 | 13.23% |
| SPY260618P00520000 | 2024-06-26 3:53PM EDT | 520.00 | 27.59 | 26.57 | 27.54 | 0.00 | - | 2 | 68 | 12.93% |
| SPY260618P00525000 | 2024-06-06 9:35AM EDT | 525.00 | 31.25 | 27.88 | 28.87 | 0.00 | - | 10 | 31 | 12.62% |
| SPY260618P00530000 | 2024-06-28 10:36AM EDT | 530.00 | 28.64 | 29.25 | 30.26 | -0.93 | -3.15% | 2 | 32 | 12.31% |
| SPY260618P00535000 | 2024-06-28 1:12PM EDT | 535.00 | 30.63 | 30.66 | 31.72 | -2.16 | -6.59% | 1 | 37 | 11.99% |
| SPY260618P00540000 | 2024-06-18 2:53PM EDT | 540.00 | 32.31 | 32.16 | 33.24 | 0.00 | - | 11 | 41 | 11.66% |
| SPY260618P00545000 | 2024-06-28 1:58PM EDT | 545.00 | 34.08 | 33.73 | 34.83 | -1.06 | -3.02% | 15 | 43 | 11.32% |
| SPY260618P00550000 | 2024-06-28 1:12PM EDT | 550.00 | 35.31 | 35.38 | 36.50 | -0.36 | -1.01% | 1 | 19 | 10.97% |
| SPY260618P00555000 | 2024-06-24 3:20PM EDT | 555.00 | 38.52 | 37.11 | 38.26 | 0.00 | - | 3 | 28 | 10.61% |
| SPY260618P00560000 | 2024-06-24 3:20PM EDT | 560.00 | 40.43 | 38.99 | 40.11 | 0.00 | - | 1 | 8 | 10.24% |
| SPY260618P00565000 | 2024-05-22 11:39AM EDT | 565.00 | 48.20 | 41.24 | 42.55 | 0.00 | - | 2 | 1 | 10.03% |
| SPY260618P00570000 | 2024-06-14 10:18AM EDT | 570.00 | 46.86 | 42.98 | 44.13 | 0.00 | - | 1 | 59 | 9.47% |
| SPY260618P00575000 | 2024-06-28 2:04PM EDT | 575.00 | 45.08 | 45.16 | 46.32 | -0.77 | -1.68% | 7 | 118 | 9.06% |
| SPY260618P00580000 | 2024-06-17 12:52PM EDT | 580.00 | 48.26 | 46.23 | 50.71 | 0.00 | - | 2 | 7 | 9.38% |
| SPY260618P00585000 | 2024-06-18 12:08PM EDT | 585.00 | 50.00 | 48.65 | 53.33 | 0.00 | - | 2 | 6 | 9.02% |
| SPY260618P00590000 | 2024-06-26 3:12PM EDT | 590.00 | 54.63 | 51.24 | 56.00 | 0.00 | - | 2 | 779 | 8.60% |
| SPY260618P00595000 | 2024-06-17 10:27AM EDT | 595.00 | 58.85 | 54.08 | 59.00 | 0.00 | - | 2 | 3 | 8.24% |
| SPY260618P00600000 | 2024-06-28 4:03PM EDT | 600.00 | 59.76 | 57.19 | 61.50 | -0.12 | -0.20% | 3 | 21 | 7.53% |
| SPY260618P00605000 | 2024-06-20 11:07AM EDT | 605.00 | 61.00 | 60.54 | 65.00 | 0.00 | - | 1 | 2 | 7.15% |
| SPY260618P00610000 | 2024-05-22 1:01PM EDT | 610.00 | 79.00 | 64.50 | 69.00 | 0.00 | - | - | 0 | 6.93% |
| SPY260618P00615000 | 2024-05-31 1:46PM EDT | 615.00 | 94.00 | 68.12 | 72.50 | 0.00 | - | 2 | 0 | 6.20% |
| SPY260618P00620000 | 2024-06-28 10:06AM EDT | 620.00 | 70.75 | 72.50 | 77.50 | -4.83 | -6.39% | 2 | 1 | 6.51% |
| SPY260618P00625000 | 2024-05-24 2:18PM EDT | 625.00 | 94.90 | 77.50 | 82.50 | 0.00 | - | 8 | 0 | 6.80% |
| SPY260618P00650000 | 2024-06-28 3:28PM EDT | 650.00 | 104.98 | 102.50 | 107.50 | -16.02 | -13.24% | 2 | 1 | 8.22% |
| SPY260618P00660000 | 2024-06-27 10:46AM EDT | 660.00 | 113.31 | 112.50 | 117.50 | 0.00 | - | 8 | 0 | 8.76% |
| SPY260618P00685000 | 2024-05-21 11:42AM EDT | 685.00 | 154.65 | 137.50 | 142.38 | 0.00 | - | - | 0 | 9.90% |
