La bourse est fermée

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
377,30+10,69 (+2,92 %)
À partir de 12:40PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour5 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPY221005C003000002022-09-30 1:38PM EDT300.0061.7076.7776.900.00-66630.00%
SPY221005C003050002022-09-30 3:15PM EDT305.0054.1971.7771.920.00-56230.00%
SPY221005C003100002022-09-30 3:15PM EDT310.0049.2066.6366.820.00-25140.00%
SPY221005C003120002022-10-04 12:00PM EDT312.0065.0164.6564.84+19.32+42.28%41040.00%
SPY221005C003130002022-09-30 2:41PM EDT313.0047.6563.6563.840.00-67690.00%
SPY221005C003140002022-09-30 2:49PM EDT314.0045.7762.6362.790.00-117260.00%
SPY221005C003150002022-09-30 4:02PM EDT315.0042.9861.7661.950.00-23350.00%
SPY221005C003160002022-09-30 4:01PM EDT316.0042.0660.6360.820.00-45460.00%
SPY221005C003170002022-10-03 3:17PM EDT317.0050.3459.7459.920.00-2420.00%
SPY221005C003180002022-09-30 3:58PM EDT318.0039.4958.6858.880.00-70570.00%
SPY221005C003190002022-09-30 3:59PM EDT319.0038.5057.6357.820.00-28330.00%
SPY221005C003200002022-10-03 10:05AM EDT320.0042.6756.6856.880.00-24470.00%
SPY221005C003210002022-09-30 3:59PM EDT321.0036.5655.7455.930.00-1171140.00%
SPY221005C003220002022-09-30 3:53PM EDT322.0036.5354.6854.840.00-1151090.00%
SPY221005C003230002022-09-30 3:53PM EDT323.0035.5153.7853.950.00-1811680.00%
SPY221005C003240002022-09-30 4:02PM EDT324.0034.0052.7652.930.00-1271290.00%
SPY221005C003250002022-09-30 3:59PM EDT325.0032.5851.6651.840.00-2694450.00%
SPY221005C003260002022-09-30 4:07PM EDT326.0032.3050.6850.840.00-52870.00%
SPY221005C003270002022-10-03 4:02PM EDT327.0040.1249.7449.910.00-6720.00%
SPY221005C003280002022-10-03 1:44PM EDT328.0037.8048.7448.950.00-41020.00%
SPY221005C003290002022-09-30 3:59PM EDT329.0028.5647.7447.950.00-80590.00%
SPY221005C003300002022-10-03 3:49PM EDT330.0044.1646.6846.84+6.84+18.33%22520.00%
SPY221005C003310002022-09-30 3:44PM EDT331.0028.6045.6845.870.00-1542060.00%
SPY221005C003320002022-10-03 3:58PM EDT332.0034.4344.7944.950.00-161950.00%
SPY221005C003330002022-10-04 11:59AM EDT333.0043.9243.7743.95+19.22+77.81%1950.00%
SPY221005C003340002022-09-30 3:59PM EDT334.0023.6942.7742.950.00-86630.00%
SPY221005C003350002022-10-03 3:51PM EDT335.0038.5741.6441.83+6.94+21.94%11850.00%
SPY221005C003360002022-09-30 3:58PM EDT336.0021.7340.6840.830.00-1091290.00%
SPY221005C003370002022-10-04 9:32AM EDT337.0036.2839.7739.96+8.57+30.93%21120.00%
SPY221005C003380002022-10-04 9:59AM EDT338.0037.8538.7738.96+11.57+44.03%11690.00%
SPY221005C003390002022-10-03 1:35PM EDT339.0035.0037.6937.87+8.06+29.92%21250.00%
SPY221005C003400002022-10-04 10:58AM EDT340.0037.3236.7336.90+10.65+39.93%12370.00%
SPY221005C003410002022-10-03 9:31AM EDT341.0020.1635.7735.950.00-1790.00%
SPY221005C003420002022-10-03 9:40AM EDT342.0017.6034.6434.830.00-7430.00%
SPY221005C003430002022-10-04 9:59AM EDT343.0032.7533.7833.95+9.87+43.14%2970.00%
SPY221005C003440002022-10-03 3:14PM EDT344.0024.0532.6532.840.00-16450.00%
SPY221005C003450002022-10-04 9:51AM EDT345.0030.3831.6531.83+8.69+40.06%8920.00%
SPY221005C003460002022-10-03 11:16AM EDT346.0019.2530.6730.850.00-151100.00%
SPY221005C003470002022-10-03 3:42PM EDT347.0020.2229.6529.830.00-61090.00%
SPY221005C003480002022-10-04 11:00AM EDT348.0029.3028.7829.00+10.62+56.85%541500.00%
SPY221005C003490002022-10-04 9:52AM EDT349.0026.4627.6827.86+7.63+40.52%11010.00%
SPY221005C003500002022-10-04 12:17PM EDT350.0027.1126.7526.85+9.91+57.62%2014390.00%
SPY221005C003510002022-10-04 12:03PM EDT351.0026.2125.7925.97+10.47+66.52%77150.00%
SPY221005C003520002022-10-04 10:53AM EDT352.0024.3924.8224.98+8.21+50.74%77120.00%
SPY221005C003530002022-10-04 10:31AM EDT353.0023.5323.8224.01+9.25+64.78%611,2340.00%
SPY221005C003540002022-10-04 11:02AM EDT354.0023.0122.8522.99+9.67+72.49%168340.00%
SPY221005C003550002022-10-04 11:37AM EDT355.0022.2421.8021.99+9.82+79.07%2032,1260.00%
SPY221005C003560002022-10-04 10:20AM EDT356.0020.6720.7020.87+9.15+79.43%421,9410.00%
SPY221005C003570002022-10-04 12:18PM EDT357.0020.1019.7619.91+9.61+91.61%2122,2670.00%
SPY221005C003580002022-10-04 12:06PM EDT358.0018.9718.7718.92+9.06+91.42%601,9710.00%
SPY221005C003590002022-10-04 12:11PM EDT359.0017.8817.7817.93+8.96+100.45%1833,0210.00%
SPY221005C003600002022-10-04 12:22PM EDT360.0016.9616.8717.05+8.72+105.83%6765,0500.00%
SPY221005C003610002022-10-04 12:22PM EDT361.0015.9815.7716.02+8.68+118.90%5723,4440.00%
SPY221005C003620002022-10-04 11:33AM EDT362.0015.0014.9115.09+8.51+131.12%4382,9360.00%
SPY221005C003630002022-10-04 12:20PM EDT363.0014.1013.6714.19+8.28+142.27%1,0134,3460.00%
SPY221005C003640002022-10-04 12:24PM EDT364.0012.9912.9113.11+7.87+153.71%1,0603,1790.00%
SPY221005C003650002022-10-04 12:21PM EDT365.0011.9412.0512.11+7.44+165.33%2,5737,2890.00%
SPY221005C003660002022-10-04 12:16PM EDT366.0011.3911.0711.20+7.49+192.05%2,6948,0200.00%
SPY221005C003670002022-10-04 12:23PM EDT367.0010.2810.1210.24+6.92+205.95%4,6077,0310.00%
SPY221005C003680002022-10-04 12:24PM EDT368.009.259.169.28+6.42+226.86%5,2128,2310.00%
SPY221005C003690002022-10-04 12:22PM EDT369.008.448.308.44+6.08+257.63%3,9645,67019.34%
SPY221005C003700002022-10-04 12:24PM EDT370.007.517.437.50+5.56+285.13%14,58315,56519.04%
SPY221005C003710002022-10-04 12:19PM EDT371.006.776.666.76+5.16+320.50%5,3717,55921.75%
SPY221005C003720002022-10-04 12:21PM EDT372.005.775.795.87+4.48+347.29%11,9166,27520.92%
SPY221005C003730002022-10-04 12:24PM EDT373.005.085.015.08+4.05+393.20%28,17015,96620.97%
SPY221005C003740002022-10-04 12:24PM EDT374.004.374.314.34+3.59+460.26%55,7448,73420.97%
SPY221005C003750002022-10-04 12:24PM EDT375.003.673.653.67+3.08+522.03%76,98034,64521.08%
SPY221005C003760002022-10-04 12:25PM EDT376.003.073.043.07+2.62+582.22%70,7008,58021.24%
SPY221005C003770002022-10-04 12:25PM EDT377.002.512.512.52+2.18+660.61%109,8027,03221.24%
SPY221005C003780002022-10-04 12:25PM EDT378.002.001.971.98+1.77+769.57%72,8124,23720.74%
SPY221005C003790002022-10-04 12:24PM EDT379.001.581.541.56+1.42+887.50%39,6244,82520.69%
SPY221005C003800002022-10-04 12:25PM EDT380.001.221.181.19+1.11+1,009.09%96,40213,10820.48%
SPY221005C003810002022-10-04 12:24PM EDT381.000.890.880.89+0.80+888.89%38,7543,08620.34%
SPY221005C003820002022-10-04 12:24PM EDT382.000.650.660.67+0.59+983.33%27,6393,41120.46%
SPY221005C003830002022-10-04 12:24PM EDT383.000.480.470.48+0.43+860.00%18,1713,06120.34%
SPY221005C003840002022-10-04 12:24PM EDT384.000.330.330.34+0.29+725.00%15,6304,05320.29%
SPY221005C003850002022-10-04 12:24PM EDT385.000.240.230.24+0.21+700.00%25,4544,10220.36%
SPY221005C003860002022-10-04 12:25PM EDT386.000.160.160.17+0.14+700.00%19,5644,05520.51%
SPY221005C003870002022-10-04 12:23PM EDT387.000.110.110.12+0.09+450.00%9,5023,46320.70%
SPY221005C003880002022-10-04 12:20PM EDT388.000.090.080.09+0.07+350.00%11,9703,11921.19%
SPY221005C003890002022-10-04 12:23PM EDT389.000.050.050.06+0.04+400.00%5,7402,33921.29%
SPY221005C003900002022-10-04 12:24PM EDT390.000.040.040.05+0.03+300.00%12,5781,75622.07%
SPY221005C003910002022-10-04 12:23PM EDT391.000.040.030.04+0.03+300.00%1,09843922.75%
SPY221005C003920002022-10-04 12:24PM EDT392.000.020.020.03+0.01+100.00%2,2912,23223.24%
SPY221005C003930002022-10-04 12:17PM EDT393.000.030.020.03+0.02+200.00%2,62258824.61%
SPY221005C003940002022-10-04 12:21PM EDT394.000.020.010.02+0.01+100.00%3,5306,31324.61%
SPY221005C003950002022-10-04 12:02PM EDT395.000.020.010.02-0.01-33.33%1,2982,36825.78%
SPY221005C003960002022-10-04 12:19PM EDT396.000.010.010.020.00-2,8211,56626.95%
SPY221005C003970002022-10-04 12:10PM EDT397.000.010.010.020.00-14679128.13%
SPY221005C003980002022-10-04 12:21PM EDT398.000.010.010.020.00-1,2168,60229.49%
SPY221005C003990002022-10-04 12:20PM EDT399.000.010.000.010.00-3,13561728.52%
SPY221005C004000002022-10-04 12:09PM EDT400.000.010.000.010.00-2813,10929.69%
SPY221005C004010002022-10-04 11:06AM EDT401.000.010.000.010.00-146630.47%
SPY221005C004020002022-10-04 10:43AM EDT402.000.010.000.010.00-953,10332.03%
SPY221005C004030002022-09-30 10:35AM EDT403.000.010.000.010.00-111432.81%
SPY221005C004040002022-09-30 12:52PM EDT404.000.010.000.010.00-51,69834.38%
SPY221005C004050002022-10-04 10:04AM EDT405.000.010.000.010.00-12,42535.16%
SPY221005C004060002022-09-29 11:36AM EDT406.000.010.000.010.00-450835.94%
SPY221005C004070002022-09-29 11:46AM EDT407.000.020.000.010.00-11037.50%
SPY221005C004080002022-09-29 2:51PM EDT408.000.010.000.010.00-189638.28%
SPY221005C004090002022-09-28 2:56PM EDT409.000.020.000.010.00-2531939.84%
SPY221005C004100002022-10-04 10:42AM EDT410.000.010.000.010.00-225,49340.63%
SPY221005C004110002022-10-03 3:59PM EDT411.000.010.000.010.00-1641.41%
SPY221005C004120002022-10-03 2:32PM EDT412.000.010.000.010.00-11,30542.97%
SPY221005C004130002022-09-29 1:40PM EDT413.000.010.000.010.00-313243.75%
SPY221005C004140002022-09-29 9:30AM EDT414.000.010.000.010.00-401,37044.53%
SPY221005C004150002022-09-30 3:48PM EDT415.000.010.000.010.00-103,22046.09%
SPY221005C004160002022-09-29 10:43AM EDT416.000.010.000.010.00-1,2381,08146.88%
SPY221005C004170002022-09-29 10:38AM EDT417.000.010.000.010.00--1,47047.66%
SPY221005C004180002022-10-04 10:35AM EDT418.000.010.000.010.00-2065349.22%
SPY221005C004190002022-09-29 10:37AM EDT419.000.010.000.010.00--4850.00%
SPY221005C004200002022-10-03 1:46PM EDT420.000.010.000.010.00-11,70850.78%
SPY221005C004210002022-09-28 1:23PM EDT421.000.010.000.010.00-102051.56%
SPY221005C004220002022-09-27 9:59AM EDT422.000.010.000.010.00-10024250.00%
SPY221005C004230002022-09-27 3:36PM EDT423.000.010.000.010.00-808050.00%
SPY221005C004240002022-09-27 3:45PM EDT424.000.010.000.010.00-132651.56%
SPY221005C004250002022-10-04 10:22AM EDT425.000.010.000.010.00-11,51753.13%
SPY221005C004260002022-09-28 12:23PM EDT426.000.010.000.010.00-4027353.13%
SPY221005C004280002022-09-28 9:31AM EDT428.000.010.000.010.00-2512456.25%
SPY221005C004300002022-09-30 11:54AM EDT430.000.010.000.010.00-164857.81%
SPY221005C004320002022-10-03 3:25PM EDT432.000.010.000.010.00-610459.38%
SPY221005C004340002022-09-21 10:28AM EDT434.000.050.000.010.00-2410860.94%
SPY221005C004350002022-09-30 11:54AM EDT435.000.010.000.010.00-110162.50%
SPY221005C004360002022-09-20 1:02PM EDT436.000.030.000.010.00-6962.50%
SPY221005C004380002022-09-22 3:01PM EDT438.000.020.000.010.00-15865.63%
SPY221005C004400002022-09-26 11:11AM EDT440.000.020.000.010.00-1036465.63%
SPY221005C004420002022-09-21 3:21PM EDT442.000.020.000.010.00-11368.75%
SPY221005C004440002022-09-21 2:09PM EDT444.000.020.000.010.00-13570.31%
SPY221005C004450002022-09-23 12:26PM EDT445.000.010.000.010.00-211871.88%
SPY221005C004460002022-09-23 1:58PM EDT446.000.010.000.010.00-18171.88%
SPY221005C004480002022-09-22 12:41PM EDT448.000.010.000.010.00-172073.44%
SPY221005C004500002022-09-22 9:40AM EDT450.000.010.000.010.00-2515175.00%
SPY221005C004550002022-09-23 2:10PM EDT455.000.010.000.010.00-112179.69%
SPY221005C004600002022-09-21 2:10PM EDT460.000.010.000.010.00-120884.38%
SPY221005C004650002022-09-12 9:30AM EDT465.000.030.000.010.00-732787.50%
SPY221005C004700002022-09-14 3:48PM EDT470.000.010.000.010.00-111392.19%
SPY221005C004750002022-09-13 9:30AM EDT475.000.030.000.010.00-171196.88%
SPY221005C004800002022-10-04 12:22PM EDT480.000.010.000.010.00-7268100.00%
Options de ventepour5 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPY221005P002900002022-10-04 10:23AM EDT290.000.010.000.000.00-2313950.00%
SPY221005P003000002022-10-03 3:59PM EDT300.000.010.000.010.00-2063,59296.88%
SPY221005P003050002022-10-04 9:30AM EDT305.000.010.000.010.00-13,33190.63%
SPY221005P003100002022-10-04 10:49AM EDT310.000.010.000.010.00-42,20284.38%
SPY221005P003120002022-10-03 2:24PM EDT312.000.020.000.010.00-48672281.25%
SPY221005P003130002022-10-04 9:30AM EDT313.000.010.000.010.00-11,26381.25%
SPY221005P003140002022-10-04 10:48AM EDT314.000.010.000.01-0.01-50.00%132378.13%
SPY221005P003150002022-10-04 11:10AM EDT315.000.010.000.010.00-21,09578.13%
SPY221005P003160002022-10-04 11:33AM EDT316.000.010.000.010.00-41,01076.56%
SPY221005P003170002022-10-03 9:44AM EDT317.000.020.000.010.00-5446375.00%
SPY221005P003180002022-10-03 9:49AM EDT318.000.010.000.010.00-147975.00%
SPY221005P003190002022-10-03 3:59PM EDT319.000.010.000.010.00-614771.88%
SPY221005P003200002022-10-04 11:31AM EDT320.000.010.000.01-0.01-50.00%121,79471.88%
SPY221005P003210002022-10-04 10:35AM EDT321.000.010.000.01-0.01-50.00%602,50170.31%
SPY221005P003220002022-10-03 11:02AM EDT322.000.020.000.010.00-1026768.75%
SPY221005P003230002022-10-04 10:33AM EDT323.000.010.000.01-0.02-66.67%1136668.75%
SPY221005P003240002022-10-04 9:30AM EDT324.000.010.000.010.00-13,93467.19%
SPY221005P003250002022-10-04 10:22AM EDT325.000.010.000.01-0.01-50.00%262,21665.63%
SPY221005P003260002022-10-04 9:32AM EDT326.000.010.000.01-0.01-50.00%622464.06%
SPY221005P003270002022-10-04 11:35AM EDT327.000.010.000.01-0.01-50.00%21,20062.50%
SPY221005P003280002022-10-03 4:14PM EDT328.000.020.000.010.00-9502,95162.50%
SPY221005P003290002022-10-04 9:59AM EDT329.000.010.000.01-0.01-50.00%311,01960.94%
SPY221005P003300002022-10-04 11:48AM EDT330.000.010.000.01-0.02-66.67%1,4185,73159.38%
SPY221005P003310002022-10-04 12:00PM EDT331.000.010.010.02-0.01-50.00%5,4221,10964.06%
SPY221005P003320002022-10-04 12:12PM EDT332.000.010.000.01-0.01-50.00%191,51056.25%
SPY221005P003330002022-10-04 12:18PM EDT333.000.010.010.02-0.01-50.00%5451,23361.72%
SPY221005P003340002022-10-04 11:33AM EDT334.000.010.010.02-0.02-66.67%1,7001,37560.16%
SPY221005P003350002022-10-04 12:11PM EDT335.000.010.010.02-0.03-75.00%242,13558.59%
SPY221005P003360002022-10-04 11:20AM EDT336.000.010.010.02-0.02-66.67%9583,32557.81%
SPY221005P003370002022-10-04 12:03PM EDT337.000.010.010.02-0.03-75.00%6033,77056.25%
SPY221005P003380002022-10-04 12:13PM EDT338.000.010.010.02-0.04-80.00%9346,11154.69%
SPY221005P003390002022-10-04 11:36AM EDT339.000.010.010.02-0.04-80.00%4919,05553.52%
SPY221005P003400002022-10-04 12:19PM EDT340.000.010.010.02-0.05-83.33%1,6726,76252.34%
SPY221005P003410002022-10-04 11:54AM EDT341.000.010.010.02-0.05-83.33%1,0352,86650.78%
SPY221005P003420002022-10-04 12:19PM EDT342.000.020.010.02-0.04-66.67%2,3112,45751.17%
SPY221005P003430002022-10-04 12:17PM EDT343.000.020.020.03-0.05-71.43%2,0574,30050.78%
SPY221005P003440002022-10-04 12:19PM EDT344.000.030.020.03-0.05-62.50%9903,83050.78%
SPY221005P003450002022-10-04 12:12PM EDT345.000.030.020.03-0.06-66.67%1,5606,69249.22%
SPY221005P003460002022-10-04 12:09PM EDT346.000.020.020.03-0.08-80.00%2,0213,21747.66%
SPY221005P003470002022-10-04 12:13PM EDT347.000.030.020.03-0.08-72.73%1,1432,87746.48%
SPY221005P003480002022-10-04 12:20PM EDT348.000.030.030.04-0.09-75.00%1,00010,23346.48%
SPY221005P003490002022-10-04 12:02PM EDT349.000.040.030.04-0.09-69.23%6915,04745.12%
SPY221005P003500002022-10-04 12:24PM EDT350.000.040.040.05-0.12-75.00%9,64727,75244.92%
SPY221005P003510002022-10-04 12:18PM EDT351.000.040.040.05-0.14-77.78%2,2284,47143.36%
SPY221005P003520002022-10-04 12:23PM EDT352.000.060.050.06-0.16-72.73%2,8936,74842.97%
SPY221005P003530002022-10-04 12:18PM EDT353.000.050.060.07-0.22-81.48%5,2128,20442.38%
SPY221005P003540002022-10-04 12:22PM EDT354.000.070.060.07-0.26-78.79%3,1238,53840.82%
SPY221005P003550002022-10-04 12:23PM EDT355.000.080.070.08-0.32-80.00%8,65416,12340.04%
SPY221005P003560002022-10-04 12:25PM EDT356.000.080.080.09-0.41-83.67%4,2608,94339.26%
SPY221005P003570002022-10-04 12:23PM EDT357.000.090.090.10-0.51-85.00%5,5877,85038.28%
SPY221005P003580002022-10-04 12:23PM EDT358.000.110.100.11-0.62-84.93%7,70315,63537.21%
SPY221005P003590002022-10-04 12:24PM EDT359.000.120.110.12-0.77-86.52%4,05411,41336.13%
SPY221005P003600002022-10-04 12:24PM EDT360.000.120.120.13-0.96-88.89%22,05726,79334.86%
SPY221005P003610002022-10-04 12:24PM EDT361.000.150.140.15-1.12-88.19%16,5388,03634.08%
SPY221005P003620002022-10-04 12:21PM EDT362.000.170.160.17-1.35-88.82%10,95010,72233.11%
SPY221005P003630002022-10-04 12:24PM EDT363.000.190.190.20-1.60-89.39%12,5779,65932.37%
SPY221005P003640002022-10-04 12:23PM EDT364.000.220.220.23-1.88-89.52%13,37011,63731.45%
SPY221005P003650002022-10-04 12:24PM EDT365.000.280.270.28-2.17-88.57%28,76812,25330.91%
SPY221005P003660002022-10-04 12:24PM EDT366.000.340.330.34-2.51-88.07%20,8224,95230.37%
SPY221005P003670002022-10-04 12:24PM EDT367.000.400.400.41-2.89-87.84%30,9074,91629.79%
SPY221005P003680002022-10-04 12:23PM EDT368.000.500.490.50-3.28-86.77%22,7406,94529.30%
SPY221005P003690002022-10-04 12:24PM EDT369.000.610.600.61-3.66-85.71%21,9603,83028.81%
SPY221005P003700002022-10-04 12:24PM EDT370.000.730.740.75-4.24-85.31%117,6974,68028.44%
SPY221005P003710002022-10-04 12:24PM EDT371.000.910.890.90-4.63-83.57%25,72378327.86%
SPY221005P003720002022-10-04 12:25PM EDT372.001.081.091.10-5.17-82.72%48,1001,00327.52%
SPY221005P003730002022-10-04 12:24PM EDT373.001.331.321.33-6.32-82.61%57,99657227.10%
SPY221005P003740002022-10-04 12:25PM EDT374.001.581.581.59-6.02-79.21%63,8222,02426.61%
SPY221005P003750002022-10-04 12:25PM EDT375.001.901.891.91-7.40-79.57%104,6932,26226.27%
SPY221005P003760002022-10-04 12:24PM EDT376.002.282.302.31-7.74-77.25%85,4461,33426.20%
SPY221005P003770002022-10-04 12:25PM EDT377.002.712.722.74-8.32-75.43%59,39058425.93%
SPY221005P003780002022-10-04 12:23PM EDT378.003.243.233.26-7.96-71.07%11,1981,49725.98%
SPY221005P003790002022-10-04 12:24PM EDT379.003.783.813.83-8.56-69.37%7,19119725.98%
SPY221005P003800002022-10-04 12:25PM EDT380.004.424.424.45-8.92-66.87%28,4995,87225.95%
SPY221005P003810002022-10-04 12:24PM EDT381.005.175.095.18-10.73-67.48%4,4809626.54%
SPY221005P003820002022-10-04 12:24PM EDT382.005.915.765.85-9.84-62.48%2,5692,84926.03%
SPY221005P003830002022-10-04 11:46AM EDT383.006.836.646.78-10.42-60.41%23634727.98%
SPY221005P003840002022-10-04 12:24PM EDT384.007.597.447.59-8.29-52.20%1,64249428.27%
SPY221005P003850002022-10-04 12:21PM EDT385.008.508.358.48-9.51-52.80%1,92967529.27%
SPY221005P003860002022-10-04 12:10PM EDT386.009.379.269.41-9.37-50.00%28524830.59%
SPY221005P003870002022-10-04 12:20PM EDT387.0010.1910.2810.43-19.31-65.46%65033.15%
SPY221005P003880002022-10-04 11:41AM EDT388.0011.2011.2511.40-10.70-48.86%152434.86%
SPY221005P003890002022-10-03 9:57AM EDT389.0028.5212.1212.290.00-1035.16%
SPY221005P003900002022-10-04 12:14PM EDT390.0013.0013.1613.34-9.99-43.45%1485038.11%
SPY221005P003910002022-09-30 4:05PM EDT391.0033.1614.0914.280.00-2,062039.06%
SPY221005P003920002022-10-04 9:34AM EDT392.0018.4315.1915.34-13.10-41.55%236342.19%
SPY221005P003930002022-10-04 9:39AM EDT393.0018.9016.1716.36-9.47-33.38%2044.53%
SPY221005P003940002022-10-04 9:39AM EDT394.0020.0517.1417.33-5.95-22.88%1445.95%
SPY221005P003950002022-10-03 3:01PM EDT395.0027.1518.2318.390.00-2449.07%
SPY221005P003960002022-10-04 11:03AM EDT396.0019.0819.1819.35-12.70-39.96%1050.20%
SPY221005P003970002022-09-26 11:41AM EDT397.0030.2820.1720.320.00--051.47%
SPY221005P003980002022-10-03 9:32AM EDT398.0037.2821.2021.350.00-1152.30%
SPY221005P003990002022-09-28 3:06PM EDT399.0028.5722.1622.340.00-8053.56%
SPY221005P004000002022-10-04 11:32AM EDT400.0022.5023.0523.24-12.97-36.57%6252.69%
SPY221005P004010002022-10-04 10:43AM EDT401.0024.0124.1624.32-13.72-36.36%2056.89%
SPY221005P004020002022-09-29 4:09PM EDT402.0038.9925.1825.370.00-1659.52%
SPY221005P004030002022-09-27 9:46AM EDT403.0033.7926.2026.370.00--061.52%
SPY221005P004040002022-09-29 9:34AM EDT404.0037.9027.0527.240.00-28159.47%
SPY221005P004050002022-10-03 3:25PM EDT405.0037.0228.1228.280.00-6162.70%
SPY221005P004060002022-09-23 9:30AM EDT406.0035.0929.1129.280.00-1164.26%
SPY221005P004070002022-09-26 10:20AM EDT407.0036.9530.1830.360.00--068.02%
SPY221005P004080002022-09-22 10:06AM EDT408.0032.6031.1831.360.00-1069.68%
SPY221005P004100002022-10-04 12:01PM EDT410.0032.9733.1833.36-14.96-31.21%9190073.00%
SPY221005P004120002022-10-03 10:03AM EDT412.0048.9635.1835.360.00-1076.27%
SPY221005P004140002022-09-30 2:54PM EDT414.0054.2537.1637.340.00-1078.91%
SPY221005P004150002022-09-29 1:02PM EDT415.0053.1038.1638.340.00-2080.52%
SPY221005P004160002022-09-12 11:03AM EDT416.0012.4539.1639.320.00-2081.79%
SPY221005P004180002022-09-23 2:28PM EDT418.0053.2641.0541.260.00-6082.03%
SPY221005P004200002022-09-22 9:37AM EDT420.0043.6943.1443.320.00-1087.70%
SPY221005P004220002022-09-16 11:58AM EDT422.0038.1845.1445.320.00-4090.72%
SPY221005P004240002022-09-06 9:47AM EDT424.0034.1647.1347.320.00--093.55%
SPY221005P004250002022-09-30 3:55PM EDT425.0067.0048.1648.320.00-2095.61%
SPY221005P004260002022-09-08 10:37AM EDT426.0029.2949.1349.320.00-3096.58%
SPY221005P004280002022-09-08 4:00PM EDT428.0029.4951.1351.320.00-2099.51%
SPY221005P004300002022-09-14 9:43AM EDT430.0037.5253.1653.320.00-20102.98%
SPY221005P004320002022-09-09 1:51PM EDT432.0027.7855.1355.320.00-140105.32%
SPY221005P004350002022-09-21 10:42AM EDT435.0048.8858.1358.320.00-10109.57%
SPY221005P004400002022-09-27 2:09PM EDT440.0077.8663.1663.340.00-140117.58%
SPY221005P004450002022-09-27 9:52AM EDT445.0076.6668.1868.320.00-40124.51%
SPY221005P004480002022-09-15 12:19PM EDT448.0058.5571.1871.320.00-20128.52%
SPY221005P004500002022-10-03 3:51PM EDT450.0083.1573.1873.320.00-115131.25%
SPY221005P004750002022-09-07 2:23PM EDT475.0080.0498.0998.260.00--0159.08%