SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour30 mai 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230530C00360000 | 2023-05-24 12:26PM EDT | 360.00 | 50.49 | 60.22 | 61.08 | 0.00 | - | 1 | 1 | 86.23% |
| SPY230530C00368000 | 2023-05-22 10:34AM EDT | 368.00 | 51.57 | 52.23 | 53.09 | 0.00 | - | 1 | 1 | 76.32% |
| SPY230530C00373000 | 2023-05-22 10:37AM EDT | 373.00 | 46.68 | 47.23 | 48.10 | 0.00 | - | 1 | 1 | 70.07% |
| SPY230530C00375000 | 2023-05-26 10:29AM EDT | 375.00 | 44.17 | 45.24 | 46.10 | +3.10 | +7.55% | 36 | 1 | 67.63% |
| SPY230530C00380000 | 2023-05-26 4:08PM EDT | 380.00 | 40.20 | 40.24 | 41.11 | +9.12 | +29.34% | 27 | 16 | 61.33% |
| SPY230530C00390000 | 2023-05-26 4:12PM EDT | 390.00 | 30.42 | 30.26 | 31.13 | +7.44 | +32.38% | 67 | 70 | 55.30% |
| SPY230530C00393000 | 2023-05-26 1:28PM EDT | 393.00 | 26.72 | 27.27 | 28.13 | +8.15 | +43.89% | 3 | 4 | 51.03% |
| SPY230530C00394000 | 2023-05-26 2:36PM EDT | 394.00 | 26.14 | 26.27 | 27.14 | +5.34 | +25.67% | 7 | 8 | 49.73% |
| SPY230530C00395000 | 2023-05-26 3:59PM EDT | 395.00 | 25.27 | 25.27 | 26.14 | +5.64 | +28.73% | 60 | 73 | 48.29% |
| SPY230530C00396000 | 2023-05-26 2:38PM EDT | 396.00 | 24.20 | 24.28 | 25.14 | +9.52 | +64.85% | 4 | 7 | 46.85% |
| SPY230530C00397000 | 2023-05-25 2:07PM EDT | 397.00 | 18.39 | 23.28 | 24.15 | 0.00 | - | 2 | 4 | 45.51% |
| SPY230530C00399000 | 2023-05-26 4:09PM EDT | 399.00 | 21.30 | 21.32 | 22.15 | +6.25 | +41.53% | 16 | 11 | 42.58% |
| SPY230530C00400000 | 2023-05-26 4:06PM EDT | 400.00 | 20.30 | 20.32 | 21.16 | +4.63 | +29.55% | 66 | 56 | 41.24% |
| SPY230530C00401000 | 2023-05-26 3:01PM EDT | 401.00 | 19.53 | 19.29 | 20.16 | +4.86 | +33.13% | 58 | 24 | 39.75% |
| SPY230530C00402000 | 2023-05-26 11:18AM EDT | 402.00 | 17.06 | 18.33 | 19.16 | +3.76 | +28.27% | 14 | 80 | 38.26% |
| SPY230530C00403000 | 2023-05-26 12:14PM EDT | 403.00 | 16.41 | 17.34 | 18.17 | +4.29 | +35.40% | 60 | 72 | 36.84% |
| SPY230530C00404000 | 2023-05-26 12:58PM EDT | 404.00 | 16.54 | 16.34 | 17.18 | +5.42 | +48.74% | 64 | 194 | 35.43% |
| SPY230530C00405000 | 2023-05-26 4:08PM EDT | 405.00 | 15.27 | 15.35 | 16.18 | +5.20 | +51.64% | 143 | 330 | 33.90% |
| SPY230530C00406000 | 2023-05-26 4:08PM EDT | 406.00 | 14.30 | 14.36 | 15.19 | +4.57 | +46.97% | 239 | 191 | 32.45% |
| SPY230530C00407000 | 2023-05-26 4:01PM EDT | 407.00 | 13.31 | 13.37 | 14.20 | +4.25 | +46.91% | 144 | 426 | 30.98% |
| SPY230530C00408000 | 2023-05-26 4:01PM EDT | 408.00 | 12.38 | 12.39 | 13.22 | +4.92 | +65.95% | 209 | 687 | 29.57% |
| SPY230530C00409000 | 2023-05-26 3:59PM EDT | 409.00 | 11.26 | 11.41 | 12.24 | +4.74 | +72.70% | 260 | 1,705 | 28.13% |
| SPY230530C00410000 | 2023-05-26 3:58PM EDT | 410.00 | 10.39 | 10.43 | 11.26 | +4.71 | +82.92% | 1,667 | 3,188 | 26.66% |
| SPY230530C00411000 | 2023-05-26 4:07PM EDT | 411.00 | 9.47 | 9.47 | 10.29 | +4.47 | +89.40% | 452 | 2,842 | 25.24% |
| SPY230530C00412000 | 2023-05-26 4:01PM EDT | 412.00 | 8.39 | 8.51 | 9.33 | +4.18 | +99.29% | 863 | 1,929 | 23.84% |
| SPY230530C00413000 | 2023-05-26 4:13PM EDT | 413.00 | 7.87 | 7.59 | 8.25 | +4.35 | +123.58% | 1,737 | 2,186 | 21.49% |
| SPY230530C00414000 | 2023-05-26 4:01PM EDT | 414.00 | 6.68 | 6.77 | 7.38 | +3.81 | +132.75% | 4,688 | 2,460 | 20.66% |
| SPY230530C00415000 | 2023-05-26 4:12PM EDT | 415.00 | 5.93 | 5.87 | 6.25 | +3.61 | +155.60% | 8,011 | 4,069 | 17.88% |
| SPY230530C00416000 | 2023-05-26 4:14PM EDT | 416.00 | 5.26 | 4.93 | 5.40 | +3.42 | +185.87% | 24,385 | 12,792 | 16.99% |
| SPY230530C00417000 | 2023-05-26 4:12PM EDT | 417.00 | 4.22 | 4.36 | 4.46 | +2.78 | +193.06% | 26,431 | 4,667 | 15.36% |
| SPY230530C00418000 | 2023-05-26 4:14PM EDT | 418.00 | 3.57 | 3.57 | 3.64 | +2.49 | +230.56% | 50,752 | 2,851 | 14.30% |
| SPY230530C00419000 | 2023-05-26 4:14PM EDT | 419.00 | 2.82 | 2.80 | 2.86 | +2.03 | +256.96% | 71,025 | 5,126 | 13.21% |
| SPY230530C00420000 | 2023-05-26 4:14PM EDT | 420.00 | 2.15 | 2.13 | 2.15 | +1.58 | +277.19% | 117,430 | 7,354 | 12.20% |
| SPY230530C00421000 | 2023-05-26 4:14PM EDT | 421.00 | 1.56 | 1.55 | 1.58 | +1.15 | +280.49% | 60,035 | 4,149 | 11.57% |
| SPY230530C00422000 | 2023-05-26 4:14PM EDT | 422.00 | 1.11 | 1.08 | 1.10 | +0.83 | +296.43% | 40,611 | 3,842 | 10.98% |
| SPY230530C00423000 | 2023-05-26 4:14PM EDT | 423.00 | 0.74 | 0.72 | 0.74 | +0.54 | +270.00% | 28,529 | 4,788 | 10.58% |
| SPY230530C00424000 | 2023-05-26 4:14PM EDT | 424.00 | 0.48 | 0.47 | 0.48 | +0.35 | +269.23% | 20,166 | 2,557 | 10.30% |
| SPY230530C00425000 | 2023-05-26 4:14PM EDT | 425.00 | 0.30 | 0.30 | 0.31 | +0.22 | +275.00% | 36,398 | 10,261 | 10.23% |
| SPY230530C00426000 | 2023-05-26 4:14PM EDT | 426.00 | 0.20 | 0.18 | 0.20 | +0.14 | +233.33% | 13,602 | 4,016 | 10.25% |
| SPY230530C00427000 | 2023-05-26 4:14PM EDT | 427.00 | 0.11 | 0.11 | 0.12 | +0.07 | +175.00% | 7,165 | 1,381 | 10.21% |
| SPY230530C00428000 | 2023-05-26 4:14PM EDT | 428.00 | 0.08 | 0.07 | 0.08 | +0.05 | +166.67% | 8,448 | 1,946 | 10.45% |
| SPY230530C00429000 | 2023-05-26 4:14PM EDT | 429.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 8,458 | 1,281 | 10.55% |
| SPY230530C00430000 | 2023-05-26 4:14PM EDT | 430.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 6,105 | 3,620 | 11.13% |
| SPY230530C00431000 | 2023-05-26 4:14PM EDT | 431.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1,928 | 1,441 | 11.52% |
| SPY230530C00432000 | 2023-05-26 4:14PM EDT | 432.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,520 | 1,022 | 11.72% |
| SPY230530C00433000 | 2023-05-26 4:14PM EDT | 433.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 482 | 916 | 12.60% |
| SPY230530C00434000 | 2023-05-26 3:55PM EDT | 434.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2,814 | 2,199 | 13.48% |
| SPY230530C00435000 | 2023-05-26 4:04PM EDT | 435.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,713 | 1,167 | 14.26% |
| SPY230530C00436000 | 2023-05-26 3:57PM EDT | 436.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 679 | 196 | 15.04% |
| SPY230530C00437000 | 2023-05-26 3:54PM EDT | 437.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 394 | 49 | 15.82% |
| SPY230530C00438000 | 2023-05-26 4:05PM EDT | 438.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 377 | 103 | 16.60% |
| SPY230530C00439000 | 2023-05-26 4:09PM EDT | 439.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 134 | 89 | 17.38% |
| SPY230530C00440000 | 2023-05-26 4:14PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 137 | 16.80% |
| SPY230530C00441000 | 2023-05-26 4:12PM EDT | 441.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 555 | 71 | 17.58% |
| SPY230530C00443000 | 2023-05-23 1:32PM EDT | 443.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 6 | 19.14% |
| SPY230530C00444000 | 2023-05-23 1:33PM EDT | 444.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 249 | 14 | 19.92% |
| SPY230530C00445000 | 2023-05-22 3:37PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 331 | 20.31% |
| SPY230530C00446000 | 2023-05-23 10:45AM EDT | 446.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 888 | 289 | 21.09% |
| SPY230530C00449000 | 2023-05-22 4:07PM EDT | 449.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 356 | 16 | 23.44% |
| SPY230530C00450000 | 2023-05-26 12:38PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 116 | 24.22% |
| SPY230530C00451000 | 2023-05-22 3:10PM EDT | 451.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 218 | 95 | 24.61% |
| SPY230530C00452000 | 2023-05-22 4:07PM EDT | 452.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 377 | 25.39% |
| SPY230530C00453000 | 2023-05-22 2:47PM EDT | 453.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 491 | 140 | 26.17% |
| SPY230530C00454000 | 2023-05-22 11:32AM EDT | 454.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 26.56% |
| SPY230530C00455000 | 2023-05-26 10:17AM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 12 | 27.34% |
| SPY230530C00456000 | 2023-05-19 9:47AM EDT | 456.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 28.13% |
| SPY230530C00460000 | 2023-05-24 1:40PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1 | 30.86% |
Options de ventepour30 mai 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230530P00340000 | 2023-05-26 4:11PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,086 | 4,071 | 62.50% |
| SPY230530P00350000 | 2023-05-26 4:13PM EDT | 350.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,339 | 3,162 | 60.94% |
| SPY230530P00353000 | 2023-05-25 3:36PM EDT | 353.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 90 | 1,666 | 58.20% |
| SPY230530P00354000 | 2023-05-26 2:42PM EDT | 354.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 39 | 57.03% |
| SPY230530P00355000 | 2023-05-25 1:05PM EDT | 355.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 230 | 272 | 56.25% |
| SPY230530P00356000 | 2023-05-23 3:04PM EDT | 356.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 8 | 303 | 55.47% |
| SPY230530P00358000 | 2023-05-23 2:40PM EDT | 358.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 16 | 315 | 53.91% |
| SPY230530P00359000 | 2023-05-25 4:01PM EDT | 359.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 175 | 496 | 53.13% |
| SPY230530P00360000 | 2023-05-26 4:05PM EDT | 360.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 261 | 387 | 52.34% |
| SPY230530P00361000 | 2023-05-26 9:50AM EDT | 361.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 1,213 | 51.56% |
| SPY230530P00362000 | 2023-05-25 4:13PM EDT | 362.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 1,489 | 50.78% |
| SPY230530P00363000 | 2023-05-26 4:07PM EDT | 363.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 227 | 172 | 51.17% |
| SPY230530P00364000 | 2023-05-26 4:14PM EDT | 364.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 70 | 657 | 50.00% |
| SPY230530P00365000 | 2023-05-26 4:13PM EDT | 365.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 509 | 768 | 49.22% |
| SPY230530P00366000 | 2023-05-26 4:14PM EDT | 366.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 666 | 175 | 48.44% |
| SPY230530P00368000 | 2023-05-26 3:36PM EDT | 368.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 254 | 416 | 48.83% |
| SPY230530P00369000 | 2023-05-26 3:55PM EDT | 369.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 89 | 396 | 47.66% |
| SPY230530P00370000 | 2023-05-26 3:58PM EDT | 370.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 29 | 595 | 46.88% |
| SPY230530P00371000 | 2023-05-25 4:12PM EDT | 371.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 6 | 24 | 46.09% |
| SPY230530P00372000 | 2023-05-26 3:59PM EDT | 372.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 20 | 74 | 45.12% |
| SPY230530P00373000 | 2023-05-26 9:30AM EDT | 373.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 2 | 212 | 44.14% |
| SPY230530P00374000 | 2023-05-26 4:14PM EDT | 374.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 351 | 299 | 43.36% |
| SPY230530P00375000 | 2023-05-26 3:56PM EDT | 375.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 176 | 45 | 43.75% |
| SPY230530P00376000 | 2023-05-26 3:46PM EDT | 376.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 11 | 20 | 42.97% |
| SPY230530P00377000 | 2023-05-26 4:12PM EDT | 377.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 15 | 63 | 41.99% |
| SPY230530P00378000 | 2023-05-26 4:09PM EDT | 378.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 340 | 456 | 41.02% |
| SPY230530P00379000 | 2023-05-26 1:26PM EDT | 379.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 129 | 182 | 40.23% |
| SPY230530P00380000 | 2023-05-26 3:59PM EDT | 380.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,682 | 311 | 39.26% |
| SPY230530P00381000 | 2023-05-26 3:57PM EDT | 381.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 294 | 159 | 38.28% |
| SPY230530P00382000 | 2023-05-26 3:51PM EDT | 382.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 95 | 116 | 37.50% |
| SPY230530P00383000 | 2023-05-26 4:14PM EDT | 383.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 35 | 241 | 37.50% |
| SPY230530P00384000 | 2023-05-26 4:12PM EDT | 384.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 20 | 229 | 36.52% |
| SPY230530P00385000 | 2023-05-26 3:59PM EDT | 385.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 21 | 125 | 35.74% |
| SPY230530P00386000 | 2023-05-26 3:59PM EDT | 386.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 29 | 215 | 34.77% |
| SPY230530P00387000 | 2023-05-26 4:07PM EDT | 387.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 380 | 274 | 33.79% |
| SPY230530P00388000 | 2023-05-26 3:53PM EDT | 388.00 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 1,583 | 195 | 33.59% |
| SPY230530P00389000 | 2023-05-26 4:11PM EDT | 389.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 1,045 | 165 | 32.72% |
| SPY230530P00390000 | 2023-05-26 4:05PM EDT | 390.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 538 | 606 | 31.74% |
| SPY230530P00391000 | 2023-05-26 4:00PM EDT | 391.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 403 | 735 | 30.76% |
| SPY230530P00392000 | 2023-05-26 4:13PM EDT | 392.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 13,227 | 405 | 30.47% |
| SPY230530P00393000 | 2023-05-26 4:07PM EDT | 393.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 1,001 | 356 | 29.49% |
| SPY230530P00394000 | 2023-05-26 4:04PM EDT | 394.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 1,318 | 700 | 28.52% |
| SPY230530P00395000 | 2023-05-26 4:12PM EDT | 395.00 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 1,136 | 4,491 | 27.54% |
| SPY230530P00396000 | 2023-05-26 4:13PM EDT | 396.00 | 0.07 | 0.06 | 0.08 | -0.05 | -41.67% | 4,602 | 836 | 27.15% |
| SPY230530P00397000 | 2023-05-26 4:10PM EDT | 397.00 | 0.07 | 0.07 | 0.08 | -0.06 | -46.15% | 5,491 | 1,567 | 26.07% |
| SPY230530P00398000 | 2023-05-26 4:13PM EDT | 398.00 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 2,070 | 1,613 | 25.10% |
| SPY230530P00399000 | 2023-05-26 4:14PM EDT | 399.00 | 0.08 | 0.07 | 0.09 | -0.07 | -46.67% | 6,256 | 3,492 | 24.51% |
| SPY230530P00400000 | 2023-05-26 4:13PM EDT | 400.00 | 0.08 | 0.08 | 0.09 | -0.10 | -55.56% | 6,464 | 12,421 | 23.54% |
| SPY230530P00401000 | 2023-05-26 4:14PM EDT | 401.00 | 0.09 | 0.08 | 0.09 | -0.11 | -55.00% | 1,577 | 1,729 | 22.56% |
| SPY230530P00402000 | 2023-05-26 4:06PM EDT | 402.00 | 0.09 | 0.09 | 0.10 | -0.15 | -62.50% | 4,609 | 2,274 | 21.88% |
| SPY230530P00403000 | 2023-05-26 4:09PM EDT | 403.00 | 0.10 | 0.09 | 0.10 | -0.18 | -64.29% | 4,103 | 4,278 | 20.80% |
| SPY230530P00404000 | 2023-05-26 4:14PM EDT | 404.00 | 0.10 | 0.10 | 0.11 | -0.23 | -69.70% | 2,274 | 2,536 | 20.12% |
| SPY230530P00405000 | 2023-05-26 4:14PM EDT | 405.00 | 0.11 | 0.10 | 0.11 | -0.27 | -71.05% | 6,082 | 8,939 | 19.04% |
| SPY230530P00406000 | 2023-05-26 4:14PM EDT | 406.00 | 0.11 | 0.11 | 0.12 | -0.36 | -76.60% | 7,841 | 2,627 | 18.26% |
| SPY230530P00407000 | 2023-05-26 4:14PM EDT | 407.00 | 0.13 | 0.12 | 0.13 | -0.43 | -76.79% | 9,798 | 3,080 | 17.43% |
| SPY230530P00408000 | 2023-05-26 4:14PM EDT | 408.00 | 0.13 | 0.13 | 0.15 | -0.54 | -80.60% | 14,242 | 3,530 | 16.80% |
| SPY230530P00409000 | 2023-05-26 4:14PM EDT | 409.00 | 0.15 | 0.15 | 0.17 | -0.64 | -81.01% | 13,005 | 3,896 | 16.07% |
| SPY230530P00410000 | 2023-05-26 4:14PM EDT | 410.00 | 0.18 | 0.18 | 0.19 | -0.83 | -82.18% | 38,741 | 9,901 | 15.28% |
| SPY230530P00411000 | 2023-05-26 4:14PM EDT | 411.00 | 0.21 | 0.20 | 0.22 | -1.04 | -83.20% | 20,452 | 4,335 | 14.55% |
| SPY230530P00412000 | 2023-05-26 4:14PM EDT | 412.00 | 0.25 | 0.25 | 0.26 | -1.26 | -83.44% | 25,186 | 3,487 | 13.89% |
| SPY230530P00413000 | 2023-05-26 4:14PM EDT | 413.00 | 0.31 | 0.30 | 0.31 | -1.53 | -83.15% | 22,752 | 4,964 | 13.21% |
| SPY230530P00414000 | 2023-05-26 4:14PM EDT | 414.00 | 0.38 | 0.38 | 0.39 | -1.84 | -82.88% | 42,478 | 4,583 | 12.70% |
| SPY230530P00415000 | 2023-05-26 4:14PM EDT | 415.00 | 0.48 | 0.47 | 0.48 | -2.21 | -82.16% | 133,600 | 5,842 | 12.06% |
| SPY230530P00416000 | 2023-05-26 4:14PM EDT | 416.00 | 0.58 | 0.59 | 0.60 | -2.62 | -81.88% | 58,382 | 2,839 | 11.45% |
| SPY230530P00417000 | 2023-05-26 4:14PM EDT | 417.00 | 0.74 | 0.73 | 0.75 | -3.06 | -80.53% | 79,270 | 2,813 | 10.80% |
| SPY230530P00418000 | 2023-05-26 4:14PM EDT | 418.00 | 0.93 | 0.92 | 0.93 | -3.37 | -78.37% | 129,526 | 2,187 | 10.05% |
| SPY230530P00419000 | 2023-05-26 4:14PM EDT | 419.00 | 1.17 | 1.16 | 1.19 | -3.98 | -77.28% | 95,757 | 2,495 | 9.42% |
| SPY230530P00420000 | 2023-05-26 4:14PM EDT | 420.00 | 1.48 | 1.47 | 1.49 | -4.38 | -74.74% | 67,956 | 1,287 | 8.56% |
| SPY230530P00421000 | 2023-05-26 4:14PM EDT | 421.00 | 1.91 | 1.88 | 1.93 | -4.30 | -69.24% | 10,731 | 1,328 | 7.89% |
| SPY230530P00422000 | 2023-05-26 4:14PM EDT | 422.00 | 2.39 | 2.38 | 2.45 | -4.91 | -67.26% | 3,254 | 248 | 6.89% |
| SPY230530P00423000 | 2023-05-26 4:14PM EDT | 423.00 | 3.11 | 3.02 | 3.11 | -4.52 | -59.24% | 1,554 | 22 | 5.52% |
| SPY230530P00424000 | 2023-05-26 4:14PM EDT | 424.00 | 3.80 | 3.76 | 3.87 | -5.71 | -60.04% | 375 | 36 | 0.00% |
| SPY230530P00425000 | 2023-05-26 4:00PM EDT | 425.00 | 5.01 | 4.29 | 5.02 | -4.72 | -48.51% | 388 | 38 | 6.30% |
| SPY230530P00426000 | 2023-05-26 4:02PM EDT | 426.00 | 6.07 | 5.14 | 5.91 | -5.14 | -45.85% | 920 | 110 | 0.00% |
| SPY230530P00427000 | 2023-05-26 3:51PM EDT | 427.00 | 7.07 | 6.06 | 6.86 | -3.44 | -32.73% | 21 | 0 | 0.00% |
| SPY230530P00428000 | 2023-05-26 3:26PM EDT | 428.00 | 7.90 | 7.02 | 7.86 | -9.77 | -55.29% | 29 | 5 | 0.00% |
| SPY230530P00429000 | 2023-05-26 1:29PM EDT | 429.00 | 9.08 | 8.00 | 8.81 | -2.42 | -21.04% | 70 | 0 | 0.00% |
| SPY230530P00430000 | 2023-05-26 3:55PM EDT | 430.00 | 9.68 | 8.99 | 9.84 | -5.98 | -38.19% | 74 | 4 | 0.00% |
| SPY230530P00431000 | 2023-05-26 3:52PM EDT | 431.00 | 11.15 | 9.98 | 10.80 | -2.11 | -15.91% | 82 | 0 | 0.00% |
| SPY230530P00432000 | 2023-05-26 3:34PM EDT | 432.00 | 11.80 | 10.98 | 11.84 | -4.37 | -27.03% | 3 | 0 | 0.00% |
| SPY230530P00433000 | 2023-05-26 3:11PM EDT | 433.00 | 12.18 | 11.97 | 12.84 | -7.93 | -39.43% | 9 | 8 | 0.00% |
| SPY230530P00436000 | 2023-05-25 4:11PM EDT | 436.00 | 20.21 | 14.97 | 15.83 | -1.25 | -5.82% | 1 | 1 | 0.00% |
| SPY230530P00460000 | 2023-05-24 4:09PM EDT | 460.00 | 48.91 | 38.97 | 39.83 | 0.00 | - | 6 | 0 | 0.00% |
| SPY230530P00461000 | 2023-05-24 4:09PM EDT | 461.00 | 49.92 | 39.97 | 40.82 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230530P00462000 | 2023-05-24 4:09PM EDT | 462.00 | 50.94 | 40.97 | 41.83 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.