SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:40PM EDT. Marché ouvert.
Options d’achatpour5 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221005C00300000 | 2022-09-30 1:38PM EDT | 300.00 | 61.70 | 76.77 | 76.90 | 0.00 | - | 66 | 63 | 0.00% |
| SPY221005C00305000 | 2022-09-30 3:15PM EDT | 305.00 | 54.19 | 71.77 | 71.92 | 0.00 | - | 56 | 23 | 0.00% |
| SPY221005C00310000 | 2022-09-30 3:15PM EDT | 310.00 | 49.20 | 66.63 | 66.82 | 0.00 | - | 25 | 14 | 0.00% |
| SPY221005C00312000 | 2022-10-04 12:00PM EDT | 312.00 | 65.01 | 64.65 | 64.84 | +19.32 | +42.28% | 4 | 104 | 0.00% |
| SPY221005C00313000 | 2022-09-30 2:41PM EDT | 313.00 | 47.65 | 63.65 | 63.84 | 0.00 | - | 67 | 69 | 0.00% |
| SPY221005C00314000 | 2022-09-30 2:49PM EDT | 314.00 | 45.77 | 62.63 | 62.79 | 0.00 | - | 117 | 26 | 0.00% |
| SPY221005C00315000 | 2022-09-30 4:02PM EDT | 315.00 | 42.98 | 61.76 | 61.95 | 0.00 | - | 23 | 35 | 0.00% |
| SPY221005C00316000 | 2022-09-30 4:01PM EDT | 316.00 | 42.06 | 60.63 | 60.82 | 0.00 | - | 45 | 46 | 0.00% |
| SPY221005C00317000 | 2022-10-03 3:17PM EDT | 317.00 | 50.34 | 59.74 | 59.92 | 0.00 | - | 2 | 42 | 0.00% |
| SPY221005C00318000 | 2022-09-30 3:58PM EDT | 318.00 | 39.49 | 58.68 | 58.88 | 0.00 | - | 70 | 57 | 0.00% |
| SPY221005C00319000 | 2022-09-30 3:59PM EDT | 319.00 | 38.50 | 57.63 | 57.82 | 0.00 | - | 28 | 33 | 0.00% |
| SPY221005C00320000 | 2022-10-03 10:05AM EDT | 320.00 | 42.67 | 56.68 | 56.88 | 0.00 | - | 2 | 447 | 0.00% |
| SPY221005C00321000 | 2022-09-30 3:59PM EDT | 321.00 | 36.56 | 55.74 | 55.93 | 0.00 | - | 117 | 114 | 0.00% |
| SPY221005C00322000 | 2022-09-30 3:53PM EDT | 322.00 | 36.53 | 54.68 | 54.84 | 0.00 | - | 115 | 109 | 0.00% |
| SPY221005C00323000 | 2022-09-30 3:53PM EDT | 323.00 | 35.51 | 53.78 | 53.95 | 0.00 | - | 181 | 168 | 0.00% |
| SPY221005C00324000 | 2022-09-30 4:02PM EDT | 324.00 | 34.00 | 52.76 | 52.93 | 0.00 | - | 127 | 129 | 0.00% |
| SPY221005C00325000 | 2022-09-30 3:59PM EDT | 325.00 | 32.58 | 51.66 | 51.84 | 0.00 | - | 269 | 445 | 0.00% |
| SPY221005C00326000 | 2022-09-30 4:07PM EDT | 326.00 | 32.30 | 50.68 | 50.84 | 0.00 | - | 52 | 87 | 0.00% |
| SPY221005C00327000 | 2022-10-03 4:02PM EDT | 327.00 | 40.12 | 49.74 | 49.91 | 0.00 | - | 6 | 72 | 0.00% |
| SPY221005C00328000 | 2022-10-03 1:44PM EDT | 328.00 | 37.80 | 48.74 | 48.95 | 0.00 | - | 4 | 102 | 0.00% |
| SPY221005C00329000 | 2022-09-30 3:59PM EDT | 329.00 | 28.56 | 47.74 | 47.95 | 0.00 | - | 80 | 59 | 0.00% |
| SPY221005C00330000 | 2022-10-03 3:49PM EDT | 330.00 | 44.16 | 46.68 | 46.84 | +6.84 | +18.33% | 2 | 252 | 0.00% |
| SPY221005C00331000 | 2022-09-30 3:44PM EDT | 331.00 | 28.60 | 45.68 | 45.87 | 0.00 | - | 154 | 206 | 0.00% |
| SPY221005C00332000 | 2022-10-03 3:58PM EDT | 332.00 | 34.43 | 44.79 | 44.95 | 0.00 | - | 16 | 195 | 0.00% |
| SPY221005C00333000 | 2022-10-04 11:59AM EDT | 333.00 | 43.92 | 43.77 | 43.95 | +19.22 | +77.81% | 1 | 95 | 0.00% |
| SPY221005C00334000 | 2022-09-30 3:59PM EDT | 334.00 | 23.69 | 42.77 | 42.95 | 0.00 | - | 86 | 63 | 0.00% |
| SPY221005C00335000 | 2022-10-03 3:51PM EDT | 335.00 | 38.57 | 41.64 | 41.83 | +6.94 | +21.94% | 1 | 185 | 0.00% |
| SPY221005C00336000 | 2022-09-30 3:58PM EDT | 336.00 | 21.73 | 40.68 | 40.83 | 0.00 | - | 109 | 129 | 0.00% |
| SPY221005C00337000 | 2022-10-04 9:32AM EDT | 337.00 | 36.28 | 39.77 | 39.96 | +8.57 | +30.93% | 2 | 112 | 0.00% |
| SPY221005C00338000 | 2022-10-04 9:59AM EDT | 338.00 | 37.85 | 38.77 | 38.96 | +11.57 | +44.03% | 1 | 169 | 0.00% |
| SPY221005C00339000 | 2022-10-03 1:35PM EDT | 339.00 | 35.00 | 37.69 | 37.87 | +8.06 | +29.92% | 2 | 125 | 0.00% |
| SPY221005C00340000 | 2022-10-04 10:58AM EDT | 340.00 | 37.32 | 36.73 | 36.90 | +10.65 | +39.93% | 12 | 37 | 0.00% |
| SPY221005C00341000 | 2022-10-03 9:31AM EDT | 341.00 | 20.16 | 35.77 | 35.95 | 0.00 | - | 1 | 79 | 0.00% |
| SPY221005C00342000 | 2022-10-03 9:40AM EDT | 342.00 | 17.60 | 34.64 | 34.83 | 0.00 | - | 7 | 43 | 0.00% |
| SPY221005C00343000 | 2022-10-04 9:59AM EDT | 343.00 | 32.75 | 33.78 | 33.95 | +9.87 | +43.14% | 2 | 97 | 0.00% |
| SPY221005C00344000 | 2022-10-03 3:14PM EDT | 344.00 | 24.05 | 32.65 | 32.84 | 0.00 | - | 16 | 45 | 0.00% |
| SPY221005C00345000 | 2022-10-04 9:51AM EDT | 345.00 | 30.38 | 31.65 | 31.83 | +8.69 | +40.06% | 8 | 92 | 0.00% |
| SPY221005C00346000 | 2022-10-03 11:16AM EDT | 346.00 | 19.25 | 30.67 | 30.85 | 0.00 | - | 15 | 110 | 0.00% |
| SPY221005C00347000 | 2022-10-03 3:42PM EDT | 347.00 | 20.22 | 29.65 | 29.83 | 0.00 | - | 6 | 109 | 0.00% |
| SPY221005C00348000 | 2022-10-04 11:00AM EDT | 348.00 | 29.30 | 28.78 | 29.00 | +10.62 | +56.85% | 54 | 150 | 0.00% |
| SPY221005C00349000 | 2022-10-04 9:52AM EDT | 349.00 | 26.46 | 27.68 | 27.86 | +7.63 | +40.52% | 1 | 101 | 0.00% |
| SPY221005C00350000 | 2022-10-04 12:17PM EDT | 350.00 | 27.11 | 26.75 | 26.85 | +9.91 | +57.62% | 201 | 439 | 0.00% |
| SPY221005C00351000 | 2022-10-04 12:03PM EDT | 351.00 | 26.21 | 25.79 | 25.97 | +10.47 | +66.52% | 7 | 715 | 0.00% |
| SPY221005C00352000 | 2022-10-04 10:53AM EDT | 352.00 | 24.39 | 24.82 | 24.98 | +8.21 | +50.74% | 7 | 712 | 0.00% |
| SPY221005C00353000 | 2022-10-04 10:31AM EDT | 353.00 | 23.53 | 23.82 | 24.01 | +9.25 | +64.78% | 61 | 1,234 | 0.00% |
| SPY221005C00354000 | 2022-10-04 11:02AM EDT | 354.00 | 23.01 | 22.85 | 22.99 | +9.67 | +72.49% | 16 | 834 | 0.00% |
| SPY221005C00355000 | 2022-10-04 11:37AM EDT | 355.00 | 22.24 | 21.80 | 21.99 | +9.82 | +79.07% | 203 | 2,126 | 0.00% |
| SPY221005C00356000 | 2022-10-04 10:20AM EDT | 356.00 | 20.67 | 20.70 | 20.87 | +9.15 | +79.43% | 42 | 1,941 | 0.00% |
| SPY221005C00357000 | 2022-10-04 12:18PM EDT | 357.00 | 20.10 | 19.76 | 19.91 | +9.61 | +91.61% | 212 | 2,267 | 0.00% |
| SPY221005C00358000 | 2022-10-04 12:06PM EDT | 358.00 | 18.97 | 18.77 | 18.92 | +9.06 | +91.42% | 60 | 1,971 | 0.00% |
| SPY221005C00359000 | 2022-10-04 12:11PM EDT | 359.00 | 17.88 | 17.78 | 17.93 | +8.96 | +100.45% | 183 | 3,021 | 0.00% |
| SPY221005C00360000 | 2022-10-04 12:22PM EDT | 360.00 | 16.96 | 16.87 | 17.05 | +8.72 | +105.83% | 676 | 5,050 | 0.00% |
| SPY221005C00361000 | 2022-10-04 12:22PM EDT | 361.00 | 15.98 | 15.77 | 16.02 | +8.68 | +118.90% | 572 | 3,444 | 0.00% |
| SPY221005C00362000 | 2022-10-04 11:33AM EDT | 362.00 | 15.00 | 14.91 | 15.09 | +8.51 | +131.12% | 438 | 2,936 | 0.00% |
| SPY221005C00363000 | 2022-10-04 12:20PM EDT | 363.00 | 14.10 | 13.67 | 14.19 | +8.28 | +142.27% | 1,013 | 4,346 | 0.00% |
| SPY221005C00364000 | 2022-10-04 12:24PM EDT | 364.00 | 12.99 | 12.91 | 13.11 | +7.87 | +153.71% | 1,060 | 3,179 | 0.00% |
| SPY221005C00365000 | 2022-10-04 12:21PM EDT | 365.00 | 11.94 | 12.05 | 12.11 | +7.44 | +165.33% | 2,573 | 7,289 | 0.00% |
| SPY221005C00366000 | 2022-10-04 12:16PM EDT | 366.00 | 11.39 | 11.07 | 11.20 | +7.49 | +192.05% | 2,694 | 8,020 | 0.00% |
| SPY221005C00367000 | 2022-10-04 12:23PM EDT | 367.00 | 10.28 | 10.12 | 10.24 | +6.92 | +205.95% | 4,607 | 7,031 | 0.00% |
| SPY221005C00368000 | 2022-10-04 12:24PM EDT | 368.00 | 9.25 | 9.16 | 9.28 | +6.42 | +226.86% | 5,212 | 8,231 | 0.00% |
| SPY221005C00369000 | 2022-10-04 12:22PM EDT | 369.00 | 8.44 | 8.30 | 8.44 | +6.08 | +257.63% | 3,964 | 5,670 | 19.34% |
| SPY221005C00370000 | 2022-10-04 12:24PM EDT | 370.00 | 7.51 | 7.43 | 7.50 | +5.56 | +285.13% | 14,583 | 15,565 | 19.04% |
| SPY221005C00371000 | 2022-10-04 12:19PM EDT | 371.00 | 6.77 | 6.66 | 6.76 | +5.16 | +320.50% | 5,371 | 7,559 | 21.75% |
| SPY221005C00372000 | 2022-10-04 12:21PM EDT | 372.00 | 5.77 | 5.79 | 5.87 | +4.48 | +347.29% | 11,916 | 6,275 | 20.92% |
| SPY221005C00373000 | 2022-10-04 12:24PM EDT | 373.00 | 5.08 | 5.01 | 5.08 | +4.05 | +393.20% | 28,170 | 15,966 | 20.97% |
| SPY221005C00374000 | 2022-10-04 12:24PM EDT | 374.00 | 4.37 | 4.31 | 4.34 | +3.59 | +460.26% | 55,744 | 8,734 | 20.97% |
| SPY221005C00375000 | 2022-10-04 12:24PM EDT | 375.00 | 3.67 | 3.65 | 3.67 | +3.08 | +522.03% | 76,980 | 34,645 | 21.08% |
| SPY221005C00376000 | 2022-10-04 12:25PM EDT | 376.00 | 3.07 | 3.04 | 3.07 | +2.62 | +582.22% | 70,700 | 8,580 | 21.24% |
| SPY221005C00377000 | 2022-10-04 12:25PM EDT | 377.00 | 2.51 | 2.51 | 2.52 | +2.18 | +660.61% | 109,802 | 7,032 | 21.24% |
| SPY221005C00378000 | 2022-10-04 12:25PM EDT | 378.00 | 2.00 | 1.97 | 1.98 | +1.77 | +769.57% | 72,812 | 4,237 | 20.74% |
| SPY221005C00379000 | 2022-10-04 12:24PM EDT | 379.00 | 1.58 | 1.54 | 1.56 | +1.42 | +887.50% | 39,624 | 4,825 | 20.69% |
| SPY221005C00380000 | 2022-10-04 12:25PM EDT | 380.00 | 1.22 | 1.18 | 1.19 | +1.11 | +1,009.09% | 96,402 | 13,108 | 20.48% |
| SPY221005C00381000 | 2022-10-04 12:24PM EDT | 381.00 | 0.89 | 0.88 | 0.89 | +0.80 | +888.89% | 38,754 | 3,086 | 20.34% |
| SPY221005C00382000 | 2022-10-04 12:24PM EDT | 382.00 | 0.65 | 0.66 | 0.67 | +0.59 | +983.33% | 27,639 | 3,411 | 20.46% |
| SPY221005C00383000 | 2022-10-04 12:24PM EDT | 383.00 | 0.48 | 0.47 | 0.48 | +0.43 | +860.00% | 18,171 | 3,061 | 20.34% |
| SPY221005C00384000 | 2022-10-04 12:24PM EDT | 384.00 | 0.33 | 0.33 | 0.34 | +0.29 | +725.00% | 15,630 | 4,053 | 20.29% |
| SPY221005C00385000 | 2022-10-04 12:24PM EDT | 385.00 | 0.24 | 0.23 | 0.24 | +0.21 | +700.00% | 25,454 | 4,102 | 20.36% |
| SPY221005C00386000 | 2022-10-04 12:25PM EDT | 386.00 | 0.16 | 0.16 | 0.17 | +0.14 | +700.00% | 19,564 | 4,055 | 20.51% |
| SPY221005C00387000 | 2022-10-04 12:23PM EDT | 387.00 | 0.11 | 0.11 | 0.12 | +0.09 | +450.00% | 9,502 | 3,463 | 20.70% |
| SPY221005C00388000 | 2022-10-04 12:20PM EDT | 388.00 | 0.09 | 0.08 | 0.09 | +0.07 | +350.00% | 11,970 | 3,119 | 21.19% |
| SPY221005C00389000 | 2022-10-04 12:23PM EDT | 389.00 | 0.05 | 0.05 | 0.06 | +0.04 | +400.00% | 5,740 | 2,339 | 21.29% |
| SPY221005C00390000 | 2022-10-04 12:24PM EDT | 390.00 | 0.04 | 0.04 | 0.05 | +0.03 | +300.00% | 12,578 | 1,756 | 22.07% |
| SPY221005C00391000 | 2022-10-04 12:23PM EDT | 391.00 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 1,098 | 439 | 22.75% |
| SPY221005C00392000 | 2022-10-04 12:24PM EDT | 392.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 2,291 | 2,232 | 23.24% |
| SPY221005C00393000 | 2022-10-04 12:17PM EDT | 393.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 2,622 | 588 | 24.61% |
| SPY221005C00394000 | 2022-10-04 12:21PM EDT | 394.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3,530 | 6,313 | 24.61% |
| SPY221005C00395000 | 2022-10-04 12:02PM EDT | 395.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,298 | 2,368 | 25.78% |
| SPY221005C00396000 | 2022-10-04 12:19PM EDT | 396.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2,821 | 1,566 | 26.95% |
| SPY221005C00397000 | 2022-10-04 12:10PM EDT | 397.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 146 | 791 | 28.13% |
| SPY221005C00398000 | 2022-10-04 12:21PM EDT | 398.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,216 | 8,602 | 29.49% |
| SPY221005C00399000 | 2022-10-04 12:20PM EDT | 399.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,135 | 617 | 28.52% |
| SPY221005C00400000 | 2022-10-04 12:09PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 281 | 3,109 | 29.69% |
| SPY221005C00401000 | 2022-10-04 11:06AM EDT | 401.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 466 | 30.47% |
| SPY221005C00402000 | 2022-10-04 10:43AM EDT | 402.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 3,103 | 32.03% |
| SPY221005C00403000 | 2022-09-30 10:35AM EDT | 403.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 114 | 32.81% |
| SPY221005C00404000 | 2022-09-30 12:52PM EDT | 404.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,698 | 34.38% |
| SPY221005C00405000 | 2022-10-04 10:04AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,425 | 35.16% |
| SPY221005C00406000 | 2022-09-29 11:36AM EDT | 406.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 508 | 35.94% |
| SPY221005C00407000 | 2022-09-29 11:46AM EDT | 407.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 37.50% |
| SPY221005C00408000 | 2022-09-29 2:51PM EDT | 408.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 896 | 38.28% |
| SPY221005C00409000 | 2022-09-28 2:56PM EDT | 409.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 319 | 39.84% |
| SPY221005C00410000 | 2022-10-04 10:42AM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 5,493 | 40.63% |
| SPY221005C00411000 | 2022-10-03 3:59PM EDT | 411.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 41.41% |
| SPY221005C00412000 | 2022-10-03 2:32PM EDT | 412.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,305 | 42.97% |
| SPY221005C00413000 | 2022-09-29 1:40PM EDT | 413.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 32 | 43.75% |
| SPY221005C00414000 | 2022-09-29 9:30AM EDT | 414.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 1,370 | 44.53% |
| SPY221005C00415000 | 2022-09-30 3:48PM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,220 | 46.09% |
| SPY221005C00416000 | 2022-09-29 10:43AM EDT | 416.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,238 | 1,081 | 46.88% |
| SPY221005C00417000 | 2022-09-29 10:38AM EDT | 417.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,470 | 47.66% |
| SPY221005C00418000 | 2022-10-04 10:35AM EDT | 418.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 653 | 49.22% |
| SPY221005C00419000 | 2022-09-29 10:37AM EDT | 419.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 48 | 50.00% |
| SPY221005C00420000 | 2022-10-03 1:46PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,708 | 50.78% |
| SPY221005C00421000 | 2022-09-28 1:23PM EDT | 421.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 20 | 51.56% |
| SPY221005C00422000 | 2022-09-27 9:59AM EDT | 422.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 242 | 50.00% |
| SPY221005C00423000 | 2022-09-27 3:36PM EDT | 423.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 80 | 50.00% |
| SPY221005C00424000 | 2022-09-27 3:45PM EDT | 424.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 326 | 51.56% |
| SPY221005C00425000 | 2022-10-04 10:22AM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,517 | 53.13% |
| SPY221005C00426000 | 2022-09-28 12:23PM EDT | 426.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 273 | 53.13% |
| SPY221005C00428000 | 2022-09-28 9:31AM EDT | 428.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 124 | 56.25% |
| SPY221005C00430000 | 2022-09-30 11:54AM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 648 | 57.81% |
| SPY221005C00432000 | 2022-10-03 3:25PM EDT | 432.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 104 | 59.38% |
| SPY221005C00434000 | 2022-09-21 10:28AM EDT | 434.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 24 | 108 | 60.94% |
| SPY221005C00435000 | 2022-09-30 11:54AM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 62.50% |
| SPY221005C00436000 | 2022-09-20 1:02PM EDT | 436.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 9 | 62.50% |
| SPY221005C00438000 | 2022-09-22 3:01PM EDT | 438.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 58 | 65.63% |
| SPY221005C00440000 | 2022-09-26 11:11AM EDT | 440.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 364 | 65.63% |
| SPY221005C00442000 | 2022-09-21 3:21PM EDT | 442.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 68.75% |
| SPY221005C00444000 | 2022-09-21 2:09PM EDT | 444.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 70.31% |
| SPY221005C00445000 | 2022-09-23 12:26PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 118 | 71.88% |
| SPY221005C00446000 | 2022-09-23 1:58PM EDT | 446.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 81 | 71.88% |
| SPY221005C00448000 | 2022-09-22 12:41PM EDT | 448.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 20 | 73.44% |
| SPY221005C00450000 | 2022-09-22 9:40AM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 151 | 75.00% |
| SPY221005C00455000 | 2022-09-23 2:10PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 79.69% |
| SPY221005C00460000 | 2022-09-21 2:10PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 208 | 84.38% |
| SPY221005C00465000 | 2022-09-12 9:30AM EDT | 465.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 327 | 87.50% |
| SPY221005C00470000 | 2022-09-14 3:48PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 113 | 92.19% |
| SPY221005C00475000 | 2022-09-13 9:30AM EDT | 475.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 711 | 96.88% |
| SPY221005C00480000 | 2022-10-04 12:22PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 268 | 100.00% |
Options de ventepour5 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221005P00290000 | 2022-10-04 10:23AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 139 | 50.00% |
| SPY221005P00300000 | 2022-10-03 3:59PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 206 | 3,592 | 96.88% |
| SPY221005P00305000 | 2022-10-04 9:30AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,331 | 90.63% |
| SPY221005P00310000 | 2022-10-04 10:49AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,202 | 84.38% |
| SPY221005P00312000 | 2022-10-03 2:24PM EDT | 312.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 486 | 722 | 81.25% |
| SPY221005P00313000 | 2022-10-04 9:30AM EDT | 313.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,263 | 81.25% |
| SPY221005P00314000 | 2022-10-04 10:48AM EDT | 314.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 323 | 78.13% |
| SPY221005P00315000 | 2022-10-04 11:10AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,095 | 78.13% |
| SPY221005P00316000 | 2022-10-04 11:33AM EDT | 316.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,010 | 76.56% |
| SPY221005P00317000 | 2022-10-03 9:44AM EDT | 317.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 54 | 463 | 75.00% |
| SPY221005P00318000 | 2022-10-03 9:49AM EDT | 318.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 479 | 75.00% |
| SPY221005P00319000 | 2022-10-03 3:59PM EDT | 319.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 147 | 71.88% |
| SPY221005P00320000 | 2022-10-04 11:31AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 1,794 | 71.88% |
| SPY221005P00321000 | 2022-10-04 10:35AM EDT | 321.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 60 | 2,501 | 70.31% |
| SPY221005P00322000 | 2022-10-03 11:02AM EDT | 322.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 267 | 68.75% |
| SPY221005P00323000 | 2022-10-04 10:33AM EDT | 323.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 11 | 366 | 68.75% |
| SPY221005P00324000 | 2022-10-04 9:30AM EDT | 324.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,934 | 67.19% |
| SPY221005P00325000 | 2022-10-04 10:22AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 2,216 | 65.63% |
| SPY221005P00326000 | 2022-10-04 9:32AM EDT | 326.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 224 | 64.06% |
| SPY221005P00327000 | 2022-10-04 11:35AM EDT | 327.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,200 | 62.50% |
| SPY221005P00328000 | 2022-10-03 4:14PM EDT | 328.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 950 | 2,951 | 62.50% |
| SPY221005P00329000 | 2022-10-04 9:59AM EDT | 329.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 1,019 | 60.94% |
| SPY221005P00330000 | 2022-10-04 11:48AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,418 | 5,731 | 59.38% |
| SPY221005P00331000 | 2022-10-04 12:00PM EDT | 331.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5,422 | 1,109 | 64.06% |
| SPY221005P00332000 | 2022-10-04 12:12PM EDT | 332.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 1,510 | 56.25% |
| SPY221005P00333000 | 2022-10-04 12:18PM EDT | 333.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 545 | 1,233 | 61.72% |
| SPY221005P00334000 | 2022-10-04 11:33AM EDT | 334.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,700 | 1,375 | 60.16% |
| SPY221005P00335000 | 2022-10-04 12:11PM EDT | 335.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 24 | 2,135 | 58.59% |
| SPY221005P00336000 | 2022-10-04 11:20AM EDT | 336.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 958 | 3,325 | 57.81% |
| SPY221005P00337000 | 2022-10-04 12:03PM EDT | 337.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 603 | 3,770 | 56.25% |
| SPY221005P00338000 | 2022-10-04 12:13PM EDT | 338.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 934 | 6,111 | 54.69% |
| SPY221005P00339000 | 2022-10-04 11:36AM EDT | 339.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 491 | 9,055 | 53.52% |
| SPY221005P00340000 | 2022-10-04 12:19PM EDT | 340.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 1,672 | 6,762 | 52.34% |
| SPY221005P00341000 | 2022-10-04 11:54AM EDT | 341.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 1,035 | 2,866 | 50.78% |
| SPY221005P00342000 | 2022-10-04 12:19PM EDT | 342.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 2,311 | 2,457 | 51.17% |
| SPY221005P00343000 | 2022-10-04 12:17PM EDT | 343.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 2,057 | 4,300 | 50.78% |
| SPY221005P00344000 | 2022-10-04 12:19PM EDT | 344.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 990 | 3,830 | 50.78% |
| SPY221005P00345000 | 2022-10-04 12:12PM EDT | 345.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 1,560 | 6,692 | 49.22% |
| SPY221005P00346000 | 2022-10-04 12:09PM EDT | 346.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 2,021 | 3,217 | 47.66% |
| SPY221005P00347000 | 2022-10-04 12:13PM EDT | 347.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 1,143 | 2,877 | 46.48% |
| SPY221005P00348000 | 2022-10-04 12:20PM EDT | 348.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 1,000 | 10,233 | 46.48% |
| SPY221005P00349000 | 2022-10-04 12:02PM EDT | 349.00 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 691 | 5,047 | 45.12% |
| SPY221005P00350000 | 2022-10-04 12:24PM EDT | 350.00 | 0.04 | 0.04 | 0.05 | -0.12 | -75.00% | 9,647 | 27,752 | 44.92% |
| SPY221005P00351000 | 2022-10-04 12:18PM EDT | 351.00 | 0.04 | 0.04 | 0.05 | -0.14 | -77.78% | 2,228 | 4,471 | 43.36% |
| SPY221005P00352000 | 2022-10-04 12:23PM EDT | 352.00 | 0.06 | 0.05 | 0.06 | -0.16 | -72.73% | 2,893 | 6,748 | 42.97% |
| SPY221005P00353000 | 2022-10-04 12:18PM EDT | 353.00 | 0.05 | 0.06 | 0.07 | -0.22 | -81.48% | 5,212 | 8,204 | 42.38% |
| SPY221005P00354000 | 2022-10-04 12:22PM EDT | 354.00 | 0.07 | 0.06 | 0.07 | -0.26 | -78.79% | 3,123 | 8,538 | 40.82% |
| SPY221005P00355000 | 2022-10-04 12:23PM EDT | 355.00 | 0.08 | 0.07 | 0.08 | -0.32 | -80.00% | 8,654 | 16,123 | 40.04% |
| SPY221005P00356000 | 2022-10-04 12:25PM EDT | 356.00 | 0.08 | 0.08 | 0.09 | -0.41 | -83.67% | 4,260 | 8,943 | 39.26% |
| SPY221005P00357000 | 2022-10-04 12:23PM EDT | 357.00 | 0.09 | 0.09 | 0.10 | -0.51 | -85.00% | 5,587 | 7,850 | 38.28% |
| SPY221005P00358000 | 2022-10-04 12:23PM EDT | 358.00 | 0.11 | 0.10 | 0.11 | -0.62 | -84.93% | 7,703 | 15,635 | 37.21% |
| SPY221005P00359000 | 2022-10-04 12:24PM EDT | 359.00 | 0.12 | 0.11 | 0.12 | -0.77 | -86.52% | 4,054 | 11,413 | 36.13% |
| SPY221005P00360000 | 2022-10-04 12:24PM EDT | 360.00 | 0.12 | 0.12 | 0.13 | -0.96 | -88.89% | 22,057 | 26,793 | 34.86% |
| SPY221005P00361000 | 2022-10-04 12:24PM EDT | 361.00 | 0.15 | 0.14 | 0.15 | -1.12 | -88.19% | 16,538 | 8,036 | 34.08% |
| SPY221005P00362000 | 2022-10-04 12:21PM EDT | 362.00 | 0.17 | 0.16 | 0.17 | -1.35 | -88.82% | 10,950 | 10,722 | 33.11% |
| SPY221005P00363000 | 2022-10-04 12:24PM EDT | 363.00 | 0.19 | 0.19 | 0.20 | -1.60 | -89.39% | 12,577 | 9,659 | 32.37% |
| SPY221005P00364000 | 2022-10-04 12:23PM EDT | 364.00 | 0.22 | 0.22 | 0.23 | -1.88 | -89.52% | 13,370 | 11,637 | 31.45% |
| SPY221005P00365000 | 2022-10-04 12:24PM EDT | 365.00 | 0.28 | 0.27 | 0.28 | -2.17 | -88.57% | 28,768 | 12,253 | 30.91% |
| SPY221005P00366000 | 2022-10-04 12:24PM EDT | 366.00 | 0.34 | 0.33 | 0.34 | -2.51 | -88.07% | 20,822 | 4,952 | 30.37% |
| SPY221005P00367000 | 2022-10-04 12:24PM EDT | 367.00 | 0.40 | 0.40 | 0.41 | -2.89 | -87.84% | 30,907 | 4,916 | 29.79% |
| SPY221005P00368000 | 2022-10-04 12:23PM EDT | 368.00 | 0.50 | 0.49 | 0.50 | -3.28 | -86.77% | 22,740 | 6,945 | 29.30% |
| SPY221005P00369000 | 2022-10-04 12:24PM EDT | 369.00 | 0.61 | 0.60 | 0.61 | -3.66 | -85.71% | 21,960 | 3,830 | 28.81% |
| SPY221005P00370000 | 2022-10-04 12:24PM EDT | 370.00 | 0.73 | 0.74 | 0.75 | -4.24 | -85.31% | 117,697 | 4,680 | 28.44% |
| SPY221005P00371000 | 2022-10-04 12:24PM EDT | 371.00 | 0.91 | 0.89 | 0.90 | -4.63 | -83.57% | 25,723 | 783 | 27.86% |
| SPY221005P00372000 | 2022-10-04 12:25PM EDT | 372.00 | 1.08 | 1.09 | 1.10 | -5.17 | -82.72% | 48,100 | 1,003 | 27.52% |
| SPY221005P00373000 | 2022-10-04 12:24PM EDT | 373.00 | 1.33 | 1.32 | 1.33 | -6.32 | -82.61% | 57,996 | 572 | 27.10% |
| SPY221005P00374000 | 2022-10-04 12:25PM EDT | 374.00 | 1.58 | 1.58 | 1.59 | -6.02 | -79.21% | 63,822 | 2,024 | 26.61% |
| SPY221005P00375000 | 2022-10-04 12:25PM EDT | 375.00 | 1.90 | 1.89 | 1.91 | -7.40 | -79.57% | 104,693 | 2,262 | 26.27% |
| SPY221005P00376000 | 2022-10-04 12:24PM EDT | 376.00 | 2.28 | 2.30 | 2.31 | -7.74 | -77.25% | 85,446 | 1,334 | 26.20% |
| SPY221005P00377000 | 2022-10-04 12:25PM EDT | 377.00 | 2.71 | 2.72 | 2.74 | -8.32 | -75.43% | 59,390 | 584 | 25.93% |
| SPY221005P00378000 | 2022-10-04 12:23PM EDT | 378.00 | 3.24 | 3.23 | 3.26 | -7.96 | -71.07% | 11,198 | 1,497 | 25.98% |
| SPY221005P00379000 | 2022-10-04 12:24PM EDT | 379.00 | 3.78 | 3.81 | 3.83 | -8.56 | -69.37% | 7,191 | 197 | 25.98% |
| SPY221005P00380000 | 2022-10-04 12:25PM EDT | 380.00 | 4.42 | 4.42 | 4.45 | -8.92 | -66.87% | 28,499 | 5,872 | 25.95% |
| SPY221005P00381000 | 2022-10-04 12:24PM EDT | 381.00 | 5.17 | 5.09 | 5.18 | -10.73 | -67.48% | 4,480 | 96 | 26.54% |
| SPY221005P00382000 | 2022-10-04 12:24PM EDT | 382.00 | 5.91 | 5.76 | 5.85 | -9.84 | -62.48% | 2,569 | 2,849 | 26.03% |
| SPY221005P00383000 | 2022-10-04 11:46AM EDT | 383.00 | 6.83 | 6.64 | 6.78 | -10.42 | -60.41% | 236 | 347 | 27.98% |
| SPY221005P00384000 | 2022-10-04 12:24PM EDT | 384.00 | 7.59 | 7.44 | 7.59 | -8.29 | -52.20% | 1,642 | 494 | 28.27% |
| SPY221005P00385000 | 2022-10-04 12:21PM EDT | 385.00 | 8.50 | 8.35 | 8.48 | -9.51 | -52.80% | 1,929 | 675 | 29.27% |
| SPY221005P00386000 | 2022-10-04 12:10PM EDT | 386.00 | 9.37 | 9.26 | 9.41 | -9.37 | -50.00% | 285 | 248 | 30.59% |
| SPY221005P00387000 | 2022-10-04 12:20PM EDT | 387.00 | 10.19 | 10.28 | 10.43 | -19.31 | -65.46% | 65 | 0 | 33.15% |
| SPY221005P00388000 | 2022-10-04 11:41AM EDT | 388.00 | 11.20 | 11.25 | 11.40 | -10.70 | -48.86% | 15 | 24 | 34.86% |
| SPY221005P00389000 | 2022-10-03 9:57AM EDT | 389.00 | 28.52 | 12.12 | 12.29 | 0.00 | - | 1 | 0 | 35.16% |
| SPY221005P00390000 | 2022-10-04 12:14PM EDT | 390.00 | 13.00 | 13.16 | 13.34 | -9.99 | -43.45% | 148 | 50 | 38.11% |
| SPY221005P00391000 | 2022-09-30 4:05PM EDT | 391.00 | 33.16 | 14.09 | 14.28 | 0.00 | - | 2,062 | 0 | 39.06% |
| SPY221005P00392000 | 2022-10-04 9:34AM EDT | 392.00 | 18.43 | 15.19 | 15.34 | -13.10 | -41.55% | 23 | 63 | 42.19% |
| SPY221005P00393000 | 2022-10-04 9:39AM EDT | 393.00 | 18.90 | 16.17 | 16.36 | -9.47 | -33.38% | 2 | 0 | 44.53% |
| SPY221005P00394000 | 2022-10-04 9:39AM EDT | 394.00 | 20.05 | 17.14 | 17.33 | -5.95 | -22.88% | 1 | 4 | 45.95% |
| SPY221005P00395000 | 2022-10-03 3:01PM EDT | 395.00 | 27.15 | 18.23 | 18.39 | 0.00 | - | 2 | 4 | 49.07% |
| SPY221005P00396000 | 2022-10-04 11:03AM EDT | 396.00 | 19.08 | 19.18 | 19.35 | -12.70 | -39.96% | 1 | 0 | 50.20% |
| SPY221005P00397000 | 2022-09-26 11:41AM EDT | 397.00 | 30.28 | 20.17 | 20.32 | 0.00 | - | - | 0 | 51.47% |
| SPY221005P00398000 | 2022-10-03 9:32AM EDT | 398.00 | 37.28 | 21.20 | 21.35 | 0.00 | - | 1 | 1 | 52.30% |
| SPY221005P00399000 | 2022-09-28 3:06PM EDT | 399.00 | 28.57 | 22.16 | 22.34 | 0.00 | - | 8 | 0 | 53.56% |
| SPY221005P00400000 | 2022-10-04 11:32AM EDT | 400.00 | 22.50 | 23.05 | 23.24 | -12.97 | -36.57% | 6 | 2 | 52.69% |
| SPY221005P00401000 | 2022-10-04 10:43AM EDT | 401.00 | 24.01 | 24.16 | 24.32 | -13.72 | -36.36% | 2 | 0 | 56.89% |
| SPY221005P00402000 | 2022-09-29 4:09PM EDT | 402.00 | 38.99 | 25.18 | 25.37 | 0.00 | - | 1 | 6 | 59.52% |
| SPY221005P00403000 | 2022-09-27 9:46AM EDT | 403.00 | 33.79 | 26.20 | 26.37 | 0.00 | - | - | 0 | 61.52% |
| SPY221005P00404000 | 2022-09-29 9:34AM EDT | 404.00 | 37.90 | 27.05 | 27.24 | 0.00 | - | 28 | 1 | 59.47% |
| SPY221005P00405000 | 2022-10-03 3:25PM EDT | 405.00 | 37.02 | 28.12 | 28.28 | 0.00 | - | 6 | 1 | 62.70% |
| SPY221005P00406000 | 2022-09-23 9:30AM EDT | 406.00 | 35.09 | 29.11 | 29.28 | 0.00 | - | 1 | 1 | 64.26% |
| SPY221005P00407000 | 2022-09-26 10:20AM EDT | 407.00 | 36.95 | 30.18 | 30.36 | 0.00 | - | - | 0 | 68.02% |
| SPY221005P00408000 | 2022-09-22 10:06AM EDT | 408.00 | 32.60 | 31.18 | 31.36 | 0.00 | - | 1 | 0 | 69.68% |
| SPY221005P00410000 | 2022-10-04 12:01PM EDT | 410.00 | 32.97 | 33.18 | 33.36 | -14.96 | -31.21% | 91 | 900 | 73.00% |
| SPY221005P00412000 | 2022-10-03 10:03AM EDT | 412.00 | 48.96 | 35.18 | 35.36 | 0.00 | - | 1 | 0 | 76.27% |
| SPY221005P00414000 | 2022-09-30 2:54PM EDT | 414.00 | 54.25 | 37.16 | 37.34 | 0.00 | - | 1 | 0 | 78.91% |
| SPY221005P00415000 | 2022-09-29 1:02PM EDT | 415.00 | 53.10 | 38.16 | 38.34 | 0.00 | - | 2 | 0 | 80.52% |
| SPY221005P00416000 | 2022-09-12 11:03AM EDT | 416.00 | 12.45 | 39.16 | 39.32 | 0.00 | - | 2 | 0 | 81.79% |
| SPY221005P00418000 | 2022-09-23 2:28PM EDT | 418.00 | 53.26 | 41.05 | 41.26 | 0.00 | - | 6 | 0 | 82.03% |
| SPY221005P00420000 | 2022-09-22 9:37AM EDT | 420.00 | 43.69 | 43.14 | 43.32 | 0.00 | - | 1 | 0 | 87.70% |
| SPY221005P00422000 | 2022-09-16 11:58AM EDT | 422.00 | 38.18 | 45.14 | 45.32 | 0.00 | - | 4 | 0 | 90.72% |
| SPY221005P00424000 | 2022-09-06 9:47AM EDT | 424.00 | 34.16 | 47.13 | 47.32 | 0.00 | - | - | 0 | 93.55% |
| SPY221005P00425000 | 2022-09-30 3:55PM EDT | 425.00 | 67.00 | 48.16 | 48.32 | 0.00 | - | 2 | 0 | 95.61% |
| SPY221005P00426000 | 2022-09-08 10:37AM EDT | 426.00 | 29.29 | 49.13 | 49.32 | 0.00 | - | 3 | 0 | 96.58% |
| SPY221005P00428000 | 2022-09-08 4:00PM EDT | 428.00 | 29.49 | 51.13 | 51.32 | 0.00 | - | 2 | 0 | 99.51% |
| SPY221005P00430000 | 2022-09-14 9:43AM EDT | 430.00 | 37.52 | 53.16 | 53.32 | 0.00 | - | 2 | 0 | 102.98% |
| SPY221005P00432000 | 2022-09-09 1:51PM EDT | 432.00 | 27.78 | 55.13 | 55.32 | 0.00 | - | 14 | 0 | 105.32% |
| SPY221005P00435000 | 2022-09-21 10:42AM EDT | 435.00 | 48.88 | 58.13 | 58.32 | 0.00 | - | 1 | 0 | 109.57% |
| SPY221005P00440000 | 2022-09-27 2:09PM EDT | 440.00 | 77.86 | 63.16 | 63.34 | 0.00 | - | 14 | 0 | 117.58% |
| SPY221005P00445000 | 2022-09-27 9:52AM EDT | 445.00 | 76.66 | 68.18 | 68.32 | 0.00 | - | 4 | 0 | 124.51% |
| SPY221005P00448000 | 2022-09-15 12:19PM EDT | 448.00 | 58.55 | 71.18 | 71.32 | 0.00 | - | 2 | 0 | 128.52% |
| SPY221005P00450000 | 2022-10-03 3:51PM EDT | 450.00 | 83.15 | 73.18 | 73.32 | 0.00 | - | 11 | 5 | 131.25% |
| SPY221005P00475000 | 2022-09-07 2:23PM EDT | 475.00 | 80.04 | 98.09 | 98.26 | 0.00 | - | - | 0 | 159.08% |
© 2022 Yahoo. Tous droits réservés.
