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
58 875,20 -475,34 (-0,80 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY261218C00200000 | 2024-04-25 2:09PM EDT | 200.00 | 317.27 | 318.50 | 323.50 | 0.00 | - | 3 | 107 | 49.84% |
| SPY261218C00210000 | 2024-04-04 10:27AM EDT | 210.00 | 326.86 | 310.00 | 315.00 | 0.00 | - | 1 | 1 | 49.02% |
| SPY261218C00220000 | 2024-03-26 3:56PM EDT | 220.00 | 315.00 | 301.50 | 306.50 | 0.00 | - | 1 | 1 | 48.17% |
| SPY261218C00230000 | 2024-03-06 2:49PM EDT | 230.00 | 294.50 | 302.50 | 307.50 | 0.00 | - | 1 | 9 | 52.79% |
| SPY261218C00240000 | 2024-04-03 10:53AM EDT | 240.00 | 300.51 | 284.50 | 289.50 | 0.00 | - | 1 | 6 | 46.37% |
| SPY261218C00250000 | 2024-04-26 3:22PM EDT | 250.00 | 280.76 | 277.70 | 281.00 | +5.76 | +2.09% | 1 | 45 | 45.44% |
| SPY261218C00255000 | 2024-04-24 11:52AM EDT | 255.00 | 271.50 | 271.50 | 276.50 | 0.00 | - | 1 | 7 | 44.79% |
| SPY261218C00260000 | 2024-04-15 12:33PM EDT | 260.00 | 273.58 | 267.50 | 272.50 | 0.00 | - | 1 | 5 | 44.49% |
| SPY261218C00265000 | 2024-04-04 1:58PM EDT | 265.00 | 279.75 | 263.00 | 268.00 | 0.00 | - | 1 | 2 | 43.85% |
| SPY261218C00270000 | 2024-02-21 10:55AM EDT | 270.00 | 247.37 | 271.12 | 275.50 | 0.00 | - | 2 | 6 | 50.79% |
| SPY261218C00275000 | 2024-04-16 3:04PM EDT | 275.00 | 253.93 | 255.00 | 259.50 | 0.00 | - | 5 | 18 | 42.90% |
| SPY261218C00280000 | 2024-03-05 12:50PM EDT | 280.00 | 250.00 | 255.50 | 260.50 | 0.00 | - | 1 | 4 | 45.66% |
| SPY261218C00285000 | 2024-04-15 3:57PM EDT | 285.00 | 248.03 | 246.50 | 251.50 | 0.00 | - | 1 | 4 | 42.25% |
| SPY261218C00290000 | 2024-04-11 3:52PM EDT | 290.00 | 256.31 | 242.00 | 247.00 | 0.00 | - | 1 | 10 | 41.61% |
| SPY261218C00295000 | 2024-01-23 11:28AM EDT | 295.00 | 214.50 | 235.50 | 240.50 | 0.00 | - | 2 | 3 | 39.79% |
| SPY261218C00300000 | 2024-04-26 10:41AM EDT | 300.00 | 238.00 | 234.00 | 239.00 | +11.90 | +5.26% | 5 | 109 | 40.92% |
| SPY261218C00305000 | 2024-04-18 10:42AM EDT | 305.00 | 228.56 | 230.00 | 235.00 | 0.00 | - | 1 | 5 | 40.57% |
| SPY261218C00310000 | 2024-04-22 11:01AM EDT | 310.00 | 217.90 | 226.00 | 230.50 | 0.00 | - | 1 | 78 | 39.93% |
| SPY261218C00315000 | 2024-04-17 12:57PM EDT | 315.00 | 217.25 | 221.50 | 226.50 | 0.00 | - | 2 | 29 | 39.57% |
| SPY261218C00320000 | 2024-04-22 11:01AM EDT | 320.00 | 209.77 | 217.50 | 222.50 | 0.00 | - | 1 | 18 | 39.20% |
| SPY261218C00325000 | 2024-04-22 11:10AM EDT | 325.00 | 204.25 | 213.50 | 218.50 | 0.00 | - | 1 | 23 | 38.83% |
| SPY261218C00330000 | 2024-03-19 11:09AM EDT | 330.00 | 216.00 | 203.00 | 208.00 | 0.00 | - | 7 | 30 | 35.13% |
| SPY261218C00335000 | 2024-04-11 10:13AM EDT | 335.00 | 214.67 | 205.50 | 210.50 | 0.00 | - | 2 | 9 | 38.06% |
| SPY261218C00340000 | 2024-04-26 11:28AM EDT | 340.00 | 204.04 | 201.50 | 206.50 | +2.04 | +1.01% | 12 | 54 | 37.67% |
| SPY261218C00345000 | 2024-03-19 2:41PM EDT | 345.00 | 206.53 | 191.00 | 196.00 | 0.00 | - | 22 | 2 | 34.16% |
| SPY261218C00350000 | 2024-04-24 3:09PM EDT | 350.00 | 193.50 | 193.50 | 198.50 | 0.00 | - | 1 | 75 | 36.87% |
| SPY261218C00355000 | 2024-04-23 2:26PM EDT | 355.00 | 190.24 | 189.50 | 194.50 | 0.00 | - | 20 | 22 | 36.47% |
| SPY261218C00360000 | 2024-03-19 11:08AM EDT | 360.00 | 192.01 | 179.50 | 184.50 | 0.00 | - | 1 | 7 | 33.35% |
| SPY261218C00365000 | 2024-04-23 3:06PM EDT | 365.00 | 182.75 | 181.50 | 186.50 | 0.00 | - | 1 | 44 | 35.65% |
| SPY261218C00370000 | 2024-04-17 12:51PM EDT | 370.00 | 177.00 | 177.50 | 182.50 | 0.00 | - | 1 | 125 | 35.23% |
| SPY261218C00375000 | 2024-01-23 2:44PM EDT | 375.00 | 151.69 | 171.00 | 176.00 | 0.00 | - | 7 | 4 | 33.74% |
| SPY261218C00380000 | 2024-04-18 2:21PM EDT | 380.00 | 168.99 | 170.00 | 175.00 | 0.00 | - | 20 | 30 | 34.59% |
| SPY261218C00385000 | 2024-04-19 12:44PM EDT | 385.00 | 159.00 | 166.00 | 171.00 | 0.00 | - | 1 | 27 | 34.15% |
| SPY261218C00390000 | 2024-04-03 10:21AM EDT | 390.00 | 176.50 | 162.00 | 167.00 | 0.00 | - | 1 | 134 | 33.72% |
| SPY261218C00395000 | 2024-04-19 11:10AM EDT | 395.00 | 154.38 | 158.50 | 163.50 | 0.00 | - | 4 | 93 | 33.48% |
| SPY261218C00400000 | 2024-04-23 1:01PM EDT | 400.00 | 155.50 | 157.00 | 159.50 | 0.00 | - | 1 | 143 | 33.03% |
| SPY261218C00405000 | 2024-03-27 3:35PM EDT | 405.00 | 164.49 | 151.00 | 156.00 | 0.00 | - | 1 | 10 | 32.77% |
| SPY261218C00410000 | 2024-04-15 12:01PM EDT | 410.00 | 156.25 | 150.00 | 152.50 | 0.00 | - | 6 | 114 | 32.50% |
| SPY261218C00415000 | 2024-03-14 9:40AM EDT | 415.00 | 151.00 | 147.94 | 152.50 | 0.00 | - | 15 | 20 | 33.53% |
| SPY261218C00420000 | 2024-04-18 1:57PM EDT | 420.00 | 136.97 | 140.00 | 145.00 | 0.00 | - | 83 | 114 | 31.75% |
| SPY261218C00425000 | 2024-04-23 10:55AM EDT | 425.00 | 136.50 | 136.67 | 141.00 | 0.00 | - | 5 | 16 | 31.28% |
| SPY261218C00430000 | 2024-04-11 2:09PM EDT | 430.00 | 147.00 | 133.07 | 137.50 | 0.00 | - | 1 | 39 | 30.98% |
| SPY261218C00435000 | 2024-04-12 2:32PM EDT | 435.00 | 134.00 | 129.51 | 134.00 | 0.00 | - | 1 | 24 | 30.68% |
| SPY261218C00440000 | 2024-04-22 12:31PM EDT | 440.00 | 121.00 | 125.98 | 130.50 | 0.00 | - | 1 | 59 | 30.36% |
| SPY261218C00445000 | 2024-04-25 12:25PM EDT | 445.00 | 119.30 | 122.49 | 127.00 | 0.00 | - | 6 | 31 | 30.04% |
| SPY261218C00450000 | 2024-04-25 10:21AM EDT | 450.00 | 115.15 | 119.03 | 123.50 | 0.00 | - | 4 | 136 | 29.71% |
| SPY261218C00455000 | 2024-04-18 11:30AM EDT | 455.00 | 115.43 | 115.60 | 120.00 | 0.00 | - | 2 | 11 | 29.37% |
| SPY261218C00460000 | 2024-04-19 2:58PM EDT | 460.00 | 106.50 | 112.20 | 116.50 | 0.00 | - | 1 | 69 | 29.02% |
| SPY261218C00465000 | 2024-04-18 10:19AM EDT | 465.00 | 108.02 | 108.84 | 113.50 | 0.00 | - | 19 | 22 | 28.83% |
| SPY261218C00470000 | 2024-04-26 11:52AM EDT | 470.00 | 108.00 | 105.52 | 110.00 | +4.72 | +4.57% | 5 | 291 | 28.46% |
| SPY261218C00475000 | 2024-04-26 3:18PM EDT | 475.00 | 106.00 | 102.24 | 106.50 | +6.53 | +6.56% | 2 | 1,420 | 28.09% |
| SPY261218C00480000 | 2024-04-25 12:35PM EDT | 480.00 | 101.86 | 98.99 | 103.50 | +5.45 | +5.65% | 4 | 274 | 27.87% |
| SPY261218C00485000 | 2024-04-25 1:06PM EDT | 485.00 | 98.60 | 95.77 | 100.50 | +4.82 | +5.14% | 4 | 965 | 27.64% |
| SPY261218C00490000 | 2024-04-25 2:55PM EDT | 490.00 | 90.93 | 92.60 | 97.00 | 0.00 | - | 3 | 1,073 | 27.24% |
| SPY261218C00495000 | 2024-04-25 11:35AM EDT | 495.00 | 86.05 | 89.46 | 94.00 | 0.00 | - | 24 | 1,801 | 26.99% |
| SPY261218C00500000 | 2024-04-26 3:57PM EDT | 500.00 | 90.00 | 86.37 | 91.00 | +3.00 | +3.45% | 17 | 2,352 | 26.72% |
| SPY261218C00505000 | 2024-04-26 1:39PM EDT | 505.00 | 86.92 | 83.31 | 88.00 | +4.17 | +5.04% | 5 | 877 | 26.45% |
| SPY261218C00510000 | 2024-04-26 3:38PM EDT | 510.00 | 83.95 | 80.00 | 85.00 | +3.45 | +4.29% | 38 | 1,145 | 26.17% |
| SPY261218C00515000 | 2024-04-25 11:41AM EDT | 515.00 | 74.29 | 77.32 | 82.00 | 0.00 | - | 3 | 2,102 | 25.87% |
| SPY261218C00520000 | 2024-04-25 11:26AM EDT | 520.00 | 71.46 | 76.50 | 78.00 | 0.00 | - | 3 | 1,920 | 25.26% |
| SPY261218C00525000 | 2024-04-26 3:59PM EDT | 525.00 | 73.50 | 71.50 | 76.49 | +2.50 | +3.52% | 1 | 624 | 25.40% |
| SPY261218C00530000 | 2024-04-25 2:26PM EDT | 530.00 | 67.78 | 68.66 | 73.50 | 0.00 | - | 1 | 568 | 25.07% |
| SPY261218C00535000 | 2024-04-19 3:17PM EDT | 535.00 | 62.03 | 66.00 | 70.85 | 0.00 | - | 15 | 2,220 | 24.83% |
| SPY261218C00540000 | 2024-04-23 10:19AM EDT | 540.00 | 62.00 | 63.11 | 68.00 | 0.00 | - | 1 | 1,993 | 24.53% |
| SPY261218C00545000 | 2024-04-19 10:44AM EDT | 545.00 | 58.94 | 60.50 | 65.50 | 0.00 | - | 1 | 24 | 24.31% |
| SPY261218C00550000 | 2024-04-25 11:26AM EDT | 550.00 | 55.55 | 58.00 | 62.76 | 0.00 | - | 1 | 122 | 24.01% |
| SPY261218C00555000 | 2024-04-24 1:54PM EDT | 555.00 | 57.50 | 55.17 | 60.00 | 0.00 | - | 1 | 43 | 23.69% |
| SPY261218C00560000 | 2024-04-25 9:30AM EDT | 560.00 | 50.73 | 52.63 | 57.50 | 0.00 | - | 1 | 167 | 23.44% |
| SPY261218C00565000 | 2024-04-24 4:10PM EDT | 565.00 | 53.14 | 52.80 | 55.00 | +2.87 | +5.71% | 1 | 56 | 23.17% |
| SPY261218C00570000 | 2024-04-26 2:09PM EDT | 570.00 | 51.16 | 48.00 | 52.71 | +5.66 | +12.44% | 19 | 81 | 22.95% |
| SPY261218C00575000 | 2024-04-25 12:04PM EDT | 575.00 | 48.21 | 46.19 | 50.20 | +4.31 | +9.82% | 2 | 66 | 22.65% |
| SPY261218C00580000 | 2024-04-26 12:30PM EDT | 580.00 | 46.22 | 43.90 | 47.90 | +4.62 | +11.11% | 1 | 1,223 | 22.40% |
| SPY261218C00585000 | 2024-04-25 12:24PM EDT | 585.00 | 40.00 | 41.65 | 45.65 | 0.00 | - | 22 | 57 | 22.16% |
| SPY261218C00590000 | 2024-04-26 10:18AM EDT | 590.00 | 41.99 | 39.45 | 43.44 | +4.52 | +12.06% | 7 | 41 | 21.90% |
| SPY261218C00595000 | 2024-04-19 3:36PM EDT | 595.00 | 38.03 | 37.35 | 41.32 | +4.09 | +12.05% | 1 | 59 | 21.66% |
| SPY261218C00600000 | 2024-04-26 3:44PM EDT | 600.00 | 37.55 | 35.26 | 37.99 | +2.56 | +7.32% | 7 | 1,043 | 21.02% |
| SPY261218C00605000 | 2024-04-26 2:09PM EDT | 605.00 | 35.81 | 33.29 | 37.25 | +3.11 | +9.51% | 2 | 141 | 21.19% |
| SPY261218C00610000 | 2024-04-26 1:15PM EDT | 610.00 | 33.67 | 31.35 | 35.26 | +4.94 | +17.19% | 1 | 135 | 20.94% |
| SPY261218C00615000 | 2024-04-24 10:08AM EDT | 615.00 | 31.23 | 29.50 | 33.43 | 0.00 | - | 1 | 93 | 20.73% |
| SPY261218C00620000 | 2024-04-25 3:40PM EDT | 620.00 | 27.40 | 27.72 | 31.63 | 0.00 | - | 16 | 186 | 20.51% |
| SPY261218C00625000 | 2024-04-25 4:03PM EDT | 625.00 | 27.00 | 25.99 | 29.88 | 0.00 | - | 2 | 54 | 20.29% |
| SPY261218C00630000 | 2024-04-23 10:19AM EDT | 630.00 | 26.31 | 24.35 | 28.23 | 0.00 | - | 1 | 100 | 20.09% |
| SPY261218C00635000 | 2024-04-23 10:32AM EDT | 635.00 | 23.50 | 22.75 | 26.61 | 0.00 | - | 1 | 74 | 19.88% |
| SPY261218C00640000 | 2024-04-23 1:44PM EDT | 640.00 | 23.20 | 21.27 | 25.10 | 0.00 | - | 4 | 323 | 19.69% |
| SPY261218C00645000 | 2024-04-18 1:10PM EDT | 645.00 | 20.50 | 19.82 | 23.62 | 0.00 | - | 3 | 60 | 19.49% |
| SPY261218C00650000 | 2024-04-26 2:40PM EDT | 650.00 | 21.00 | 18.46 | 22.24 | +2.68 | +14.63% | 4 | 56 | 19.31% |
| SPY261218C00655000 | 2024-04-26 1:15PM EDT | 655.00 | 19.41 | 17.14 | 20.90 | +2.21 | +12.85% | 5 | 50 | 19.13% |
| SPY261218C00660000 | 2024-04-18 3:46PM EDT | 660.00 | 16.50 | 15.92 | 19.66 | 0.00 | - | 9 | 50 | 18.97% |
| SPY261218C00665000 | 2024-04-25 3:48PM EDT | 665.00 | 15.12 | 14.75 | 18.45 | 0.00 | - | 2 | 26 | 18.80% |
| SPY261218C00670000 | 2024-04-18 1:25PM EDT | 670.00 | 14.20 | 13.65 | 17.33 | 0.00 | - | 6 | 273 | 18.65% |
| SPY261218C00675000 | 2024-04-26 3:23PM EDT | 675.00 | 14.75 | 12.61 | 16.26 | +1.50 | +11.32% | 3 | 415 | 18.50% |
| SPY261218C00680000 | 2024-04-11 9:46AM EDT | 680.00 | 16.45 | 11.63 | 15.25 | 0.00 | - | 1 | 77 | 18.35% |
| SPY261218C00685000 | 2024-04-26 12:38PM EDT | 685.00 | 12.51 | 10.71 | 13.40 | +0.11 | +0.89% | 1 | 116 | 17.82% |
| SPY261218C00690000 | 2024-04-19 2:42PM EDT | 690.00 | 9.86 | 9.86 | 13.42 | 0.00 | - | 10 | 336 | 18.10% |
| SPY261218C00695000 | 2024-04-15 3:21PM EDT | 695.00 | 11.05 | 9.08 | 12.60 | 0.00 | - | 13 | 216 | 17.98% |
| SPY261218C00700000 | 2024-04-26 12:14PM EDT | 700.00 | 10.28 | 8.34 | 11.81 | +1.00 | +10.78% | 2 | 188 | 17.87% |
| SPY261218C00705000 | 2024-04-15 3:25PM EDT | 705.00 | 9.75 | 7.65 | 11.10 | 0.00 | - | 1 | 53 | 17.78% |
| SPY261218C00710000 | 2024-04-15 1:01PM EDT | 710.00 | 10.20 | 7.01 | 10.40 | 0.00 | - | 2 | 41 | 17.67% |
| SPY261218C00715000 | 2024-03-27 10:45AM EDT | 715.00 | 9.14 | 6.83 | 9.66 | 0.00 | - | 1 | 1 | 17.53% |
| SPY261218C00720000 | 2024-04-18 3:20PM EDT | 720.00 | 7.07 | 5.86 | 9.20 | 0.00 | - | 10 | 10 | 17.52% |
| SPY261218C00725000 | 2024-04-19 10:26AM EDT | 725.00 | 6.50 | 5.35 | 8.65 | 0.00 | - | 1 | 11 | 17.45% |
| SPY261218C00730000 | 2024-04-22 11:21AM EDT | 730.00 | 5.47 | 4.87 | 8.13 | 0.00 | - | 20 | 28 | 17.38% |
| SPY261218C00735000 | 2024-04-03 10:27AM EDT | 735.00 | 9.59 | 4.43 | 7.65 | 0.00 | - | 1 | 4 | 17.32% |
| SPY261218C00740000 | 2024-04-22 11:21AM EDT | 740.00 | 4.85 | 4.03 | 7.21 | 0.00 | - | 2 | 22 | 17.27% |
| SPY261218C00745000 | 2024-04-17 11:31AM EDT | 745.00 | 5.35 | 3.65 | 6.78 | 0.00 | - | 1 | 10 | 17.21% |
| SPY261218C00750000 | 2024-04-26 9:48AM EDT | 750.00 | 5.00 | 4.96 | 6.42 | +0.30 | +6.38% | 10 | 1,783 | 17.19% |
| SPY261218C00755000 | 2024-04-12 1:09PM EDT | 755.00 | 5.44 | 3.00 | 6.05 | 0.00 | - | 1 | 6 | 17.15% |
| SPY261218C00760000 | 2024-04-22 9:36AM EDT | 760.00 | 3.80 | 2.72 | 5.72 | 0.00 | - | 5 | 23 | 17.12% |
| SPY261218C00765000 | 2024-04-17 10:15AM EDT | 765.00 | 4.23 | 2.47 | 5.42 | 0.00 | - | 1 | 14 | 17.10% |
| SPY261218C00770000 | 2024-04-12 3:46PM EDT | 770.00 | 4.26 | 2.21 | 5.13 | 0.00 | - | 1 | 52 | 17.08% |
| SPY261218C00775000 | 2024-04-25 9:34AM EDT | 775.00 | 3.00 | 2.01 | 4.88 | 0.00 | - | 1 | 53 | 17.08% |
| SPY261218C00780000 | 2024-04-16 9:49AM EDT | 780.00 | 2.71 | 2.75 | 4.63 | 0.00 | - | 2 | 1 | 17.07% |
| SPY261218C00785000 | 2024-04-26 12:07PM EDT | 785.00 | 3.18 | 3.00 | 4.20 | -0.05 | -1.55% | 1 | 364 | 16.90% |
Options de ventepour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY261218P00200000 | 2024-04-25 2:27PM EDT | 200.00 | 1.72 | 1.70 | 1.84 | 0.00 | - | 7 | 383 | 30.62% |
| SPY261218P00210000 | 2024-04-25 3:08PM EDT | 210.00 | 1.35 | 0.83 | 2.60 | 0.00 | - | 10 | 59 | 31.04% |
| SPY261218P00220000 | 2024-04-17 9:53AM EDT | 220.00 | 2.24 | 1.07 | 3.26 | 0.00 | - | 10 | 87 | 30.90% |
| SPY261218P00230000 | 2024-04-05 10:50AM EDT | 230.00 | 2.84 | 1.33 | 3.54 | 0.00 | - | 4 | 13 | 29.94% |
| SPY261218P00240000 | 2024-04-23 10:15AM EDT | 240.00 | 2.96 | 1.61 | 3.84 | 0.00 | - | 3 | 27 | 29.01% |
| SPY261218P00245000 | 2024-04-12 9:55AM EDT | 245.00 | 3.32 | 1.76 | 4.00 | 0.00 | - | 25 | 34 | 28.57% |
| SPY261218P00250000 | 2024-04-26 3:25PM EDT | 250.00 | 2.93 | 1.92 | 3.71 | -0.22 | -6.98% | 2 | 59 | 27.43% |
| SPY261218P00255000 | 2024-04-26 12:53PM EDT | 255.00 | 2.47 | 2.08 | 4.35 | -1.03 | -29.43% | 1 | 11 | 27.71% |
| SPY261218P00260000 | 2024-04-23 9:57AM EDT | 260.00 | 3.73 | 2.25 | 4.53 | 0.00 | - | 3 | 7 | 27.28% |
| SPY261218P00265000 | 2024-04-01 11:37AM EDT | 265.00 | 4.10 | 2.43 | 4.73 | 0.00 | - | 2 | 15 | 26.88% |
| SPY261218P00270000 | 2024-04-19 3:13PM EDT | 270.00 | 4.60 | 2.62 | 4.93 | 0.00 | - | 1 | 36 | 26.47% |
| SPY261218P00275000 | 2024-04-10 10:57AM EDT | 275.00 | 4.53 | 2.82 | 5.15 | 0.00 | - | 1 | 5 | 26.09% |
| SPY261218P00280000 | 2024-04-12 9:30AM EDT | 280.00 | 4.87 | 3.03 | 5.37 | 0.00 | - | 2 | 37 | 25.70% |
| SPY261218P00285000 | 2024-02-20 10:43AM EDT | 285.00 | 5.36 | 3.72 | 5.95 | 0.00 | - | 1 | 2 | 25.70% |
| SPY261218P00290000 | 2024-04-26 9:57AM EDT | 290.00 | 4.45 | 4.08 | 5.85 | -0.30 | -6.32% | 10 | 128 | 24.95% |
| SPY261218P00295000 | 2024-04-25 9:30AM EDT | 295.00 | 5.75 | 3.72 | 6.11 | 0.00 | - | 1 | 33 | 24.59% |
| SPY261218P00300000 | 2024-04-24 11:01AM EDT | 300.00 | 5.25 | 5.00 | 6.38 | 0.00 | - | 2 | 105 | 24.24% |
| SPY261218P00305000 | 2024-04-19 3:29PM EDT | 305.00 | 6.72 | 4.23 | 6.66 | 0.00 | - | 5 | 10 | 23.89% |
| SPY261218P00310000 | 2024-04-25 9:34AM EDT | 310.00 | 6.10 | 4.51 | 6.96 | 0.00 | - | 2 | 49 | 23.55% |
| SPY261218P00315000 | 2024-04-26 12:29PM EDT | 315.00 | 6.03 | 4.95 | 7.27 | -0.30 | -4.74% | 1 | 242 | 23.21% |
| SPY261218P00320000 | 2024-04-23 10:15AM EDT | 320.00 | 6.84 | 5.09 | 7.60 | 0.00 | - | 1 | 69 | 22.88% |
| SPY261218P00325000 | 2024-04-18 4:03PM EDT | 325.00 | 7.90 | 5.41 | 7.00 | 0.00 | - | 2 | 167 | 21.77% |
| SPY261218P00330000 | 2024-04-22 1:09PM EDT | 330.00 | 7.95 | 5.75 | 8.31 | 0.00 | - | 1 | 74 | 22.24% |
| SPY261218P00335000 | 2024-03-28 12:14PM EDT | 335.00 | 7.75 | 6.10 | 8.67 | 0.00 | - | 1 | 43 | 21.91% |
| SPY261218P00340000 | 2024-04-22 10:42AM EDT | 340.00 | 9.01 | 6.47 | 9.07 | 0.00 | - | 2 | 95 | 21.60% |
| SPY261218P00345000 | 2024-04-25 11:24AM EDT | 345.00 | 8.50 | 6.86 | 9.48 | 0.00 | - | 1 | 73 | 21.29% |
| SPY261218P00350000 | 2024-04-26 2:10PM EDT | 350.00 | 8.46 | 8.00 | 9.00 | -0.54 | -6.00% | 2 | 624 | 20.36% |
| SPY261218P00355000 | 2024-04-10 3:20PM EDT | 355.00 | 9.29 | 7.69 | 10.38 | 0.00 | - | 21 | 858 | 20.70% |
| SPY261218P00360000 | 2024-04-26 10:17AM EDT | 360.00 | 9.80 | 9.30 | 9.99 | -0.59 | -5.68% | 1 | 546 | 19.85% |
| SPY261218P00365000 | 2024-04-22 3:20PM EDT | 365.00 | 11.00 | 8.61 | 11.36 | 0.00 | - | 58 | 478 | 20.11% |
| SPY261218P00370000 | 2024-04-26 12:29PM EDT | 370.00 | 10.38 | 9.11 | 11.88 | -0.53 | -4.86% | 1 | 308 | 19.82% |
| SPY261218P00375000 | 2024-04-26 12:51PM EDT | 375.00 | 11.00 | 9.63 | 12.00 | -2.09 | -15.97% | 21 | 901 | 19.29% |
| SPY261218P00380000 | 2024-04-25 2:12PM EDT | 380.00 | 12.30 | 10.17 | 13.01 | 0.00 | - | 2 | 479 | 19.26% |
| SPY261218P00385000 | 2024-04-19 4:00PM EDT | 385.00 | 14.91 | 10.74 | 13.62 | 0.00 | - | 6 | 1,118 | 18.99% |
| SPY261218P00390000 | 2024-04-18 1:11PM EDT | 390.00 | 15.00 | 11.34 | 13.50 | 0.00 | - | 1 | 1,083 | 18.33% |
| SPY261218P00395000 | 2024-04-26 10:15AM EDT | 395.00 | 13.50 | 11.96 | 14.92 | -2.45 | -15.36% | 2 | 403 | 18.44% |
| SPY261218P00400000 | 2024-04-26 3:33PM EDT | 400.00 | 13.86 | 12.62 | 15.25 | -0.34 | -2.39% | 26 | 2,512 | 18.00% |
| SPY261218P00405000 | 2024-04-26 3:30PM EDT | 405.00 | 14.55 | 13.30 | 16.34 | -0.84 | -5.46% | 7 | 1,111 | 17.91% |
| SPY261218P00410000 | 2024-04-26 11:03AM EDT | 410.00 | 15.50 | 15.50 | 17.10 | -0.25 | -1.59% | 4 | 546 | 17.64% |
| SPY261218P00415000 | 2024-04-19 10:25AM EDT | 415.00 | 19.41 | 14.78 | 17.90 | 0.00 | - | 1 | 499 | 17.38% |
| SPY261218P00420000 | 2024-04-26 2:51PM EDT | 420.00 | 17.33 | 15.56 | 18.41 | -0.93 | -5.09% | 31 | 445 | 16.98% |
| SPY261218P00425000 | 2024-04-23 10:45AM EDT | 425.00 | 19.00 | 16.38 | 19.60 | 0.00 | - | 10 | 420 | 16.86% |
| SPY261218P00430000 | 2024-04-18 2:45PM EDT | 430.00 | 21.96 | 17.24 | 20.51 | 0.00 | - | 3 | 774 | 16.60% |
| SPY261218P00435000 | 2024-04-26 3:21PM EDT | 435.00 | 19.55 | 18.14 | 21.46 | -2.99 | -13.27% | 60 | 98 | 16.35% |
| SPY261218P00440000 | 2024-04-25 3:36PM EDT | 440.00 | 21.85 | 19.08 | 22.45 | 0.00 | - | 1 | 52 | 16.09% |
| SPY261218P00445000 | 2024-04-25 10:36AM EDT | 445.00 | 24.20 | 20.07 | 23.48 | 0.00 | - | 1 | 734 | 15.83% |
| SPY261218P00450000 | 2024-04-25 4:05PM EDT | 450.00 | 23.12 | 21.12 | 24.56 | 0.00 | - | 393 | 1,024 | 15.57% |
| SPY261218P00455000 | 2024-04-25 10:04AM EDT | 455.00 | 25.12 | 22.20 | 25.68 | 0.00 | - | 1 | 89 | 15.31% |
| SPY261218P00460000 | 2024-04-26 1:48PM EDT | 460.00 | 25.30 | 23.37 | 26.85 | -4.89 | -16.20% | 6 | 160 | 15.06% |
| SPY261218P00465000 | 2024-04-26 2:06PM EDT | 465.00 | 27.66 | 24.55 | 28.07 | -2.50 | -8.29% | 3 | 944 | 14.80% |
| SPY261218P00470000 | 2024-04-23 3:25PM EDT | 470.00 | 29.10 | 25.78 | 29.34 | 0.00 | - | 21 | 789 | 14.54% |
| SPY261218P00475000 | 2024-04-25 3:37PM EDT | 475.00 | 30.35 | 27.09 | 30.66 | 0.00 | - | 648 | 1,355 | 14.27% |
| SPY261218P00480000 | 2024-04-26 3:30PM EDT | 480.00 | 30.00 | 28.43 | 32.04 | -1.50 | -4.76% | 30 | 321 | 14.01% |
| SPY261218P00485000 | 2024-04-22 10:01AM EDT | 485.00 | 36.00 | 29.82 | 33.48 | 0.00 | - | 1 | 1,122 | 13.74% |
| SPY261218P00490000 | 2024-04-26 10:40AM EDT | 490.00 | 33.20 | 31.29 | 34.98 | +0.16 | +0.48% | 15 | 463 | 13.48% |
| SPY261218P00495000 | 2024-04-23 11:10AM EDT | 495.00 | 36.73 | 32.81 | 36.54 | 0.00 | - | 2 | 1,060 | 13.21% |
| SPY261218P00500000 | 2024-04-26 9:54AM EDT | 500.00 | 36.40 | 34.39 | 38.17 | -2.40 | -6.19% | 17 | 1,069 | 12.93% |
| SPY261218P00505000 | 2024-04-26 2:01PM EDT | 505.00 | 37.60 | 36.04 | 39.85 | -2.11 | -5.31% | 1 | 346 | 12.65% |
| SPY261218P00510000 | 2024-04-26 3:30PM EDT | 510.00 | 39.20 | 37.74 | 41.63 | -2.13 | -5.15% | 25 | 710 | 12.38% |
| SPY261218P00515000 | 2024-04-26 2:57PM EDT | 515.00 | 41.31 | 39.56 | 43.48 | -2.24 | -5.14% | 4 | 941 | 12.09% |
| SPY261218P00520000 | 2024-04-25 9:50AM EDT | 520.00 | 43.20 | 41.43 | 45.41 | -4.42 | -9.28% | 5 | 1,181 | 11.81% |
| SPY261218P00525000 | 2024-04-26 11:27AM EDT | 525.00 | 44.76 | 43.38 | 47.41 | -2.24 | -4.77% | 2 | 2,727 | 11.51% |
| SPY261218P00530000 | 2024-04-22 1:57PM EDT | 530.00 | 51.33 | 45.46 | 49.50 | 0.00 | - | 1 | 116 | 11.21% |
| SPY261218P00535000 | 2024-04-04 12:37PM EDT | 535.00 | 45.67 | 47.61 | 51.65 | 0.00 | - | 2 | 42 | 10.90% |
| SPY261218P00540000 | 2024-04-22 1:58PM EDT | 540.00 | 55.99 | 49.88 | 53.93 | 0.00 | - | 4 | 110 | 10.58% |
| SPY261218P00545000 | 2024-04-25 12:11PM EDT | 545.00 | 58.32 | 51.60 | 56.50 | 0.00 | - | 1 | 1,068 | 10.32% |
| SPY261218P00550000 | 2024-04-25 4:01PM EDT | 550.00 | 59.00 | 54.09 | 59.00 | 0.00 | - | 1 | 82 | 9.99% |
| SPY261218P00555000 | 2024-04-25 11:32AM EDT | 555.00 | 64.75 | 56.77 | 61.50 | 0.00 | - | 1 | 1,754 | 9.62% |
| SPY261218P00560000 | 2024-04-19 12:45PM EDT | 560.00 | 70.10 | 60.00 | 64.50 | 0.00 | - | 100 | 249 | 9.36% |
| SPY261218P00565000 | 2024-04-12 10:11AM EDT | 565.00 | 63.57 | 62.50 | 67.50 | 0.00 | - | 1 | 23 | 9.04% |
| SPY261218P00570000 | 2024-04-25 9:36AM EDT | 570.00 | 73.75 | 65.71 | 70.50 | 0.00 | - | 1 | 149 | 8.66% |
| SPY261218P00575000 | 2024-04-11 10:03AM EDT | 575.00 | 70.69 | 68.77 | 73.50 | 0.00 | - | 2 | 206 | 8.19% |
| SPY261218P00580000 | 2024-04-25 2:59PM EDT | 580.00 | 79.04 | 72.23 | 77.00 | 0.00 | - | 1 | 392 | 7.84% |
| SPY261218P00585000 | 2024-04-24 10:33AM EDT | 585.00 | 81.00 | 76.33 | 81.00 | 0.00 | - | 1 | 1,441 | 7.66% |
| SPY261218P00590000 | 2024-04-11 1:46PM EDT | 590.00 | 75.69 | 80.33 | 85.00 | 0.00 | - | 3 | 1,367 | 7.39% |
| SPY261218P00595000 | 2024-03-21 2:37PM EDT | 595.00 | 78.09 | 97.50 | 102.50 | 0.00 | - | 20 | 253 | 13.20% |
| SPY261218P00600000 | 2024-04-25 10:10AM EDT | 600.00 | 92.00 | 89.00 | 94.00 | -9.64 | -9.48% | 1 | 7 | 7.29% |
| SPY261218P00605000 | 2024-04-03 12:06PM EDT | 605.00 | 86.68 | 94.00 | 99.00 | 0.00 | - | 4 | 1 | 7.56% |
| SPY261218P00610000 | 2024-04-26 3:09PM EDT | 610.00 | 100.52 | 99.00 | 104.00 | +4.16 | +4.32% | 1 | 0 | 7.83% |
| SPY261218P00615000 | 2024-04-04 2:40PM EDT | 615.00 | 97.60 | 104.00 | 109.00 | 0.00 | - | 2 | 0 | 8.09% |
| SPY261218P00620000 | 2024-04-24 10:28AM EDT | 620.00 | 113.50 | 109.00 | 114.00 | 0.00 | - | 2 | 0 | 8.34% |
| SPY261218P00625000 | 2024-03-28 11:44AM EDT | 625.00 | 101.60 | 114.00 | 119.00 | 0.00 | - | 2 | 0 | 8.59% |
| SPY261218P00630000 | 2024-03-18 3:36PM EDT | 630.00 | 116.03 | 127.00 | 132.00 | 0.00 | - | 4 | 0 | 13.34% |
| SPY261218P00635000 | 2024-03-18 3:35PM EDT | 635.00 | 120.85 | 132.00 | 137.00 | 0.00 | - | 2 | 0 | 13.64% |
| SPY261218P00640000 | 2024-04-17 2:26PM EDT | 640.00 | 138.55 | 129.00 | 134.00 | 0.00 | - | 4 | 0 | 9.32% |
| SPY261218P00645000 | 2024-03-18 3:36PM EDT | 645.00 | 130.90 | 142.00 | 147.00 | 0.00 | - | - | 0 | 14.24% |
| SPY261218P00650000 | 2023-12-26 12:19PM EDT | 650.00 | 175.25 | 160.00 | 165.00 | 0.00 | - | - | 0 | 19.75% |
| SPY261218P00670000 | 2024-04-03 9:36AM EDT | 670.00 | 151.55 | 159.00 | 164.00 | 0.00 | - | 1 | 0 | 10.70% |
| SPY261218P00680000 | 2024-04-04 2:10PM EDT | 680.00 | 159.55 | 169.00 | 174.00 | 0.00 | - | 1 | 0 | 11.14% |
| SPY261218P00690000 | 2024-02-29 1:16PM EDT | 690.00 | 183.04 | 164.00 | 169.00 | 0.00 | - | - | 0 | 0.00% |
| SPY261218P00695000 | 2024-03-21 1:41PM EDT | 695.00 | 170.87 | 197.50 | 202.50 | 0.00 | - | - | 0 | 19.47% |
| SPY261218P00700000 | 2024-03-01 11:50AM EDT | 700.00 | 188.15 | 174.00 | 179.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY261218P00705000 | 2024-03-18 3:48PM EDT | 705.00 | 191.30 | 202.00 | 207.00 | 0.00 | - | - | 0 | 17.45% |
| SPY261218P00710000 | 2023-12-26 11:43AM EDT | 710.00 | 234.90 | 220.00 | 225.00 | 0.00 | - | - | 0 | 23.32% |
| SPY261218P00720000 | 2024-04-03 9:36AM EDT | 720.00 | 201.80 | 209.00 | 214.00 | 0.00 | - | 1 | 0 | 12.79% |
| SPY261218P00750000 | 2024-02-06 11:42AM EDT | 750.00 | 255.00 | 233.58 | 238.50 | 0.00 | - | 507 | 0 | 0.00% |
| SPY261218P00760000 | 2024-03-01 12:00PM EDT | 760.00 | 249.30 | 234.00 | 239.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218P00775000 | 2024-04-04 2:10PM EDT | 775.00 | 254.46 | 264.00 | 269.00 | 0.00 | - | 1 | 0 | 14.85% |
| SPY261218P00780000 | 2024-04-26 3:09PM EDT | 780.00 | 270.49 | 269.00 | 274.00 | +9.04 | +3.46% | 1 | 0 | 15.02% |
| SPY261218P00785000 | 2024-04-03 9:36AM EDT | 785.00 | 266.70 | 274.00 | 279.00 | 0.00 | - | 1 | 0 | 15.20% |
