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
406,16+6,07 (+1,52 %)
À partir de 01:00PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPY220518C003000002022-05-16 10:30AM EDT300.00101.44106.23106.490.00-55182.03%
SPY220518C003050002022-05-17 12:02PM EDT305.00100.48101.24101.54+4.01+4.16%512176.56%
SPY220518C003100002022-05-17 11:55AM EDT310.0095.3796.2496.54+8.29+9.52%56167.77%
SPY220518C003150002022-05-16 12:09AM EDT315.0083.3491.3591.610.00--1166.80%
SPY220518C003350002022-05-16 9:36AM EDT335.0064.2971.3071.580.00-33128.61%
SPY220518C003450002022-05-10 9:42AM EDT345.0058.8461.3061.560.00--2110.94%
SPY220518C003500002022-05-16 12:58PM EDT350.0049.8856.2456.500.00-1298.63%
SPY220518C003530002022-05-16 12:09AM EDT353.0048.0053.3053.590.00---98.44%
SPY220518C003570002022-05-16 12:09AM EDT357.0032.5649.3049.590.00--191.70%
SPY220518C003600002022-05-16 1:37PM EDT360.0042.2546.3146.590.00-111186.91%
SPY220518C003620002022-05-16 12:09AM EDT362.0040.7044.3344.560.00--783.30%
SPY220518C003640002022-05-17 12:07PM EDT364.0040.6642.3342.56+5.46+15.51%10-79.98%
SPY220518C003650002022-05-17 12:21PM EDT365.0040.4941.3041.60+2.94+7.83%11778.52%
SPY220518C003680002022-05-17 9:46AM EDT368.0037.5638.2538.51+5.53+17.27%1770.02%
SPY220518C003700002022-05-17 11:29AM EDT370.0035.3436.2536.51+5.42+18.11%23166.80%
SPY220518C003720002022-05-16 12:58PM EDT372.0027.9534.2534.510.00-411663.57%
SPY220518C003740002022-05-16 12:09AM EDT374.0027.5132.3032.590.00--263.18%
SPY220518C003750002022-05-16 2:52PM EDT375.0027.7531.3631.660.00-362163.97%
SPY220518C003760002022-05-17 10:24AM EDT376.0029.1830.2630.48+1.38+4.96%81256.54%
SPY220518C003780002022-05-16 11:56AM EDT378.0023.8728.2928.610.00-641756.64%
SPY220518C003800002022-05-17 10:08AM EDT380.0025.2526.2626.56+4.25+20.24%13931951.71%
SPY220518C003820002022-05-17 12:28PM EDT382.0024.0724.2824.59+5.87+32.25%263154.10%
SPY220518C003840002022-05-17 12:25PM EDT384.0021.9222.3322.62+5.72+35.31%7577351.22%
SPY220518C003850002022-05-17 12:25PM EDT385.0020.8521.3421.63+5.50+35.83%11079049.61%
SPY220518C003860002022-05-17 12:17PM EDT386.0019.7520.3120.60+5.23+36.02%791,82347.02%
SPY220518C003880002022-05-17 12:18PM EDT388.0017.7018.3718.65+5.14+40.92%271,48044.46%
SPY220518C003900002022-05-17 12:27PM EDT390.0015.9816.4516.68+5.24+48.79%3793,08841.26%
SPY220518C003920002022-05-17 12:34PM EDT392.0014.2514.4414.73+5.24+58.16%941,28938.28%
SPY220518C003940002022-05-17 12:44PM EDT394.0012.7012.5312.79+5.21+69.56%521,29335.25%
SPY220518C003950002022-05-17 12:43PM EDT395.0011.6711.6211.81+5.09+77.36%4271,64133.50%
SPY220518C003960002022-05-17 12:36PM EDT396.0010.5110.6510.90+4.41+72.30%4561,16532.72%
SPY220518C003970002022-05-17 12:40PM EDT397.009.529.659.88+4.08+75.00%2162,02230.20%
SPY220518C003980002022-05-17 12:28PM EDT398.008.708.919.10+3.83+78.64%6082,51630.84%
SPY220518C003990002022-05-17 12:42PM EDT399.008.038.028.25+3.75+87.62%6572,44730.20%
SPY220518C004000002022-05-17 12:44PM EDT400.007.327.257.35+3.59+96.25%3,0209,17828.76%
SPY220518C004010002022-05-17 12:43PM EDT401.006.566.386.56+3.34+103.73%2,2053,73328.27%
SPY220518C004020002022-05-17 12:44PM EDT402.005.805.665.76+3.04+110.14%8,1755,62627.38%
SPY220518C004030002022-05-17 12:44PM EDT403.004.934.955.00+2.58+109.79%14,8254,30526.56%
SPY220518C004040002022-05-17 12:45PM EDT404.004.314.314.33+2.33+117.68%34,4414,24826.18%
SPY220518C004050002022-05-17 12:45PM EDT405.003.683.643.66+2.05+125.77%66,54611,28525.42%
SPY220518C004060002022-05-17 12:45PM EDT406.003.103.103.11+1.79+136.64%79,3543,79425.26%
SPY220518C004070002022-05-17 12:45PM EDT407.002.572.562.57+1.51+142.45%46,3993,38824.74%
SPY220518C004080002022-05-17 12:45PM EDT408.002.082.072.08+1.24+147.62%35,3885,08524.20%
SPY220518C004090002022-05-17 12:45PM EDT409.001.631.621.63+1.00+158.73%22,3124,33523.47%
SPY220518C004100002022-05-17 12:45PM EDT410.001.311.301.31+0.83+172.92%98,80110,26223.44%
SPY220518C004110002022-05-17 12:45PM EDT411.001.000.970.98+0.63+170.27%33,0673,94122.78%
SPY220518C004120002022-05-17 12:45PM EDT412.000.740.730.74+0.48+184.62%20,5074,84122.51%
SPY220518C004130002022-05-17 12:45PM EDT413.000.540.520.54+0.34+170.00%9,1734,77522.14%
SPY220518C004140002022-05-17 12:45PM EDT414.000.370.370.38+0.22+146.67%10,0976,22121.75%
SPY220518C004150002022-05-17 12:45PM EDT415.000.270.260.27+0.16+145.45%22,2177,84621.58%
SPY220518C004160002022-05-17 12:45PM EDT416.000.170.170.18+0.09+112.50%7,4675,10321.24%
SPY220518C004180002022-05-17 12:45PM EDT418.000.090.080.09+0.05+125.00%8,1937,67421.39%
SPY220518C004200002022-05-17 12:44PM EDT420.000.040.040.05+0.01+33.33%8,56210,37722.07%
SPY220518C004210002022-05-17 12:43PM EDT421.000.040.030.04+0.01+33.33%1,3052,68622.66%
SPY220518C004220002022-05-17 12:45PM EDT422.000.020.020.03-0.01-33.33%8482,30623.05%
SPY220518C004230002022-05-17 12:44PM EDT423.000.020.010.020.00-8794,28323.05%
SPY220518C004240002022-05-17 12:02PM EDT424.000.020.010.020.00-3382,34524.22%
SPY220518C004250002022-05-17 12:42PM EDT425.000.010.010.02-0.01-50.00%1,2134,03725.39%
SPY220518C004260002022-05-17 12:18PM EDT426.000.010.010.020.00-1221,63226.56%
SPY220518C004270002022-05-17 11:13AM EDT427.000.010.010.02-0.01-50.00%1321,31127.74%
SPY220518C004280002022-05-17 12:13PM EDT428.000.010.010.020.00-331,43428.91%
SPY220518C004290002022-05-17 12:25PM EDT429.000.010.000.01-0.01-50.00%1042,23127.74%
SPY220518C004300002022-05-17 12:08PM EDT430.000.010.000.010.00-3153,38328.91%
SPY220518C004310002022-05-17 11:13AM EDT431.000.010.000.010.00-3,2911,84529.69%
SPY220518C004320002022-05-17 10:33AM EDT432.000.010.000.010.00-1151,61330.86%
SPY220518C004330002022-05-17 9:38AM EDT433.000.010.000.01-0.01-50.00%211,27132.03%
SPY220518C004340002022-05-17 10:18AM EDT434.000.010.000.010.00-6295732.81%
SPY220518C004350002022-05-17 9:49AM EDT435.000.010.000.010.00-1692,96533.59%
SPY220518C004360002022-05-17 11:18AM EDT436.000.010.000.010.00-331,83135.16%
SPY220518C004370002022-05-17 11:18AM EDT437.000.010.000.010.00-31,38235.94%
SPY220518C004380002022-05-16 3:13PM EDT438.000.010.000.010.00-21,22336.72%
SPY220518C004390002022-05-17 9:30AM EDT439.000.010.000.010.00-12,03738.28%
SPY220518C004400002022-05-17 9:39AM EDT440.000.010.000.010.00-422,20439.06%
SPY220518C004410002022-05-17 12:36PM EDT441.000.010.000.010.00-101,53439.84%
SPY220518C004420002022-05-17 12:36PM EDT442.000.010.000.010.00-112,64040.63%
SPY220518C004430002022-05-16 12:06PM EDT443.000.010.000.010.00-8812,13842.19%
SPY220518C004440002022-05-16 12:06PM EDT444.000.010.000.010.00-2822,45342.97%
SPY220518C004450002022-05-16 3:56PM EDT445.000.010.000.010.00-522,29843.75%
SPY220518C004460002022-05-16 9:50AM EDT446.000.010.000.010.00-7801,61744.53%
SPY220518C004470002022-05-13 12:32PM EDT447.000.010.000.010.00-1221,07646.09%
SPY220518C004480002022-05-16 1:13PM EDT448.000.020.000.010.00-161,39646.88%
SPY220518C004490002022-05-16 3:53PM EDT449.000.010.000.010.00-291,08347.66%
SPY220518C004500002022-05-16 10:31AM EDT450.000.010.000.010.00-14,13148.44%
SPY220518C004510002022-05-16 11:44AM EDT451.000.010.000.010.00-421,01550.00%
SPY220518C004520002022-05-16 1:13PM EDT452.000.010.000.010.00-101,49450.78%
SPY220518C004530002022-05-11 2:32PM EDT453.000.010.000.010.00-896351.56%
SPY220518C004540002022-05-16 9:30AM EDT454.000.020.000.010.00-41,25950.00%
SPY220518C004550002022-05-16 1:28PM EDT455.000.010.000.010.00-1201,22350.00%
SPY220518C004560002022-05-16 9:30AM EDT456.000.010.000.010.00-3112,56251.56%
SPY220518C004570002022-05-13 2:07PM EDT457.000.010.000.010.00-1,0573,09251.56%
SPY220518C004580002022-05-16 10:36AM EDT458.000.010.000.010.00-41,76053.13%
SPY220518C004590002022-05-16 9:30AM EDT459.000.010.000.010.00-2962,55153.13%
SPY220518C004600002022-05-17 10:32AM EDT460.000.010.000.010.00-252,48254.69%
SPY220518C004620002022-05-16 1:28PM EDT462.000.010.000.010.00-5061,49456.25%
SPY220518C004640002022-05-16 4:06PM EDT464.000.010.000.010.00-3,3114,80557.81%
SPY220518C004650002022-05-16 4:05PM EDT465.000.010.000.010.00-1,2222,19159.38%
SPY220518C004660002022-05-16 11:43AM EDT466.000.010.000.010.00-1,5212,86059.38%
SPY220518C004680002022-05-16 1:28PM EDT468.000.010.000.010.00-1,5243,31660.94%
SPY220518C004700002022-05-16 11:34AM EDT470.000.010.000.010.00-8553,10662.50%
SPY220518C004720002022-05-16 9:39AM EDT472.000.010.000.010.00-2,3603,15965.63%
SPY220518C004740002022-05-16 10:00AM EDT474.000.010.000.010.00-5,0325,67165.63%
SPY220518C004750002022-05-16 9:59AM EDT475.000.010.000.010.00-3,4343,83167.19%
SPY220518C004760002022-05-16 9:34AM EDT476.000.010.000.010.00-1,6372,16468.75%
SPY220518C004780002022-05-06 9:30AM EDT478.000.020.000.010.00-546968.75%
SPY220518C004800002022-05-16 9:36AM EDT480.000.010.000.010.00-15056871.88%
SPY220518C004820002022-05-16 2:03PM EDT482.000.010.000.010.00-19371171.88%
SPY220518C004840002022-05-09 1:38PM EDT484.000.010.000.010.00-5899875.00%
SPY220518C004850002022-05-10 9:30AM EDT485.000.010.000.010.00-12175.00%
SPY220518C004860002022-05-16 9:32AM EDT486.000.010.000.010.00-526575.00%
SPY220518C004900002022-05-16 9:32AM EDT490.000.010.000.010.00-2524778.13%
SPY220518C004950002022-05-16 9:30AM EDT495.000.010.000.010.00-7557484.38%
SPY220518C005000002022-05-11 9:37AM EDT500.000.010.000.010.00-30435687.50%
SPY220518C005050002022-05-11 9:36AM EDT505.000.010.000.010.00-6033390.63%
SPY220518C005100002022-05-16 11:59AM EDT510.000.010.000.010.00-21,16293.75%
Options de ventepour18 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPY220518P001560002022-05-16 10:32AM EDT156.000.01-0.010.00-511393.75%
SPY220518P001570002022-05-16 10:58AM EDT157.000.01-0.010.00-1111393.75%
SPY220518P001580002022-05-16 12:11AM EDT158.000.01-0.010.00-528387.50%
SPY220518P003000002022-05-17 10:56AM EDT300.000.010.000.010.00-22,514125.00%
SPY220518P003050002022-05-16 4:07PM EDT305.000.010.000.010.00-111,520118.75%
SPY220518P003100002022-05-17 9:36AM EDT310.000.010.000.010.00-43,387112.50%
SPY220518P003150002022-05-17 12:26PM EDT315.000.010.000.010.00-33,282106.25%
SPY220518P003200002022-05-16 11:26AM EDT320.000.010.000.010.00-842,072100.00%
SPY220518P003250002022-05-16 1:01PM EDT325.000.010.000.010.00-3851,36393.75%
SPY220518P003300002022-05-17 10:37AM EDT330.000.010.000.010.00-2001,35387.50%
SPY220518P003350002022-05-17 10:30AM EDT335.000.010.000.010.00-331,57181.25%
SPY220518P003400002022-05-17 12:23PM EDT340.000.010.000.010.00-6,1181,57676.56%
SPY220518P003450002022-05-17 10:45AM EDT345.000.010.000.010.00-161,95671.88%
SPY220518P003480002022-05-16 1:09PM EDT348.000.020.000.010.00-709867.19%
SPY220518P003490002022-05-17 11:40AM EDT349.000.010.000.01-0.01-50.00%2549465.63%
SPY220518P003500002022-05-17 11:54AM EDT350.000.010.000.01-0.01-50.00%3454,11365.63%
SPY220518P003510002022-05-17 12:19PM EDT351.000.010.000.01-0.02-66.67%234464.06%
SPY220518P003520002022-05-17 9:37AM EDT352.000.020.000.010.00-140562.50%
SPY220518P003530002022-05-17 11:43AM EDT353.000.010.000.01-0.01-50.00%107662.50%
SPY220518P003540002022-05-17 12:13PM EDT354.000.010.000.01-0.01-50.00%2276659.38%
SPY220518P003550002022-05-17 11:30AM EDT355.000.010.000.01-0.01-50.00%554,11559.38%
SPY220518P003560002022-05-17 10:26AM EDT356.000.010.000.01-0.02-66.67%369857.81%
SPY220518P003570002022-05-16 3:32PM EDT357.000.020.000.010.00-29390756.25%
SPY220518P003580002022-05-17 12:28PM EDT358.000.010.000.01-0.01-50.00%15462256.25%
SPY220518P003600002022-05-17 12:39PM EDT360.000.010.010.02-0.01-50.00%843,42359.38%
SPY220518P003620002022-05-17 11:55AM EDT362.000.010.010.02-0.02-66.67%152,33757.03%
SPY220518P003640002022-05-17 11:33AM EDT364.000.010.010.02-0.01-50.00%4216,40654.30%
SPY220518P003650002022-05-17 12:07PM EDT365.000.010.010.02-0.03-75.00%1453,17653.13%
SPY220518P003660002022-05-17 12:35PM EDT366.000.010.010.02-0.02-66.67%771,56251.56%
SPY220518P003680002022-05-17 12:28PM EDT368.000.010.010.02-0.02-66.67%1,0932,16050.78%
SPY220518P003700002022-05-17 12:40PM EDT370.000.010.010.02-0.03-75.00%7226,84048.44%
SPY220518P003720002022-05-17 12:38PM EDT372.000.010.010.02-0.03-75.00%5993,12745.70%
SPY220518P003740002022-05-17 12:40PM EDT374.000.010.010.02-0.04-80.00%8823,92143.36%
SPY220518P003750002022-05-17 12:37PM EDT375.000.020.010.02-0.03-60.00%9186,33742.19%
SPY220518P003760002022-05-17 12:39PM EDT376.000.020.010.02-0.04-66.67%6154,89540.63%
SPY220518P003780002022-05-17 12:13PM EDT378.000.030.020.03-0.05-62.50%7804,40540.23%
SPY220518P003800002022-05-17 12:40PM EDT380.000.030.030.04-0.08-72.73%5,49720,18538.87%
SPY220518P003820002022-05-17 12:45PM EDT382.000.030.030.04-0.13-81.25%2,7985,72436.13%
SPY220518P003840002022-05-17 12:45PM EDT384.000.040.040.05-0.21-84.00%2,0085,09134.57%
SPY220518P003850002022-05-17 12:45PM EDT385.000.060.050.06-0.25-80.65%4,7708,49933.99%
SPY220518P003860002022-05-17 12:45PM EDT386.000.050.050.06-0.33-86.84%3,4335,98232.62%
SPY220518P003880002022-05-17 12:45PM EDT388.000.070.070.08-0.48-87.27%6,0837,18331.06%
SPY220518P003900002022-05-17 12:45PM EDT390.000.100.100.11-0.70-87.50%23,11814,19629.69%
SPY220518P003920002022-05-17 12:45PM EDT392.000.150.150.16-1.02-87.18%11,8847,19128.47%
SPY220518P003940002022-05-17 12:44PM EDT394.000.240.230.24-1.33-84.71%10,5584,99527.44%
SPY220518P003950002022-05-17 12:45PM EDT395.000.290.290.30-1.58-84.49%42,22210,59227.05%
SPY220518P003960002022-05-17 12:45PM EDT396.000.360.370.38-1.81-83.41%14,3413,81826.81%
SPY220518P003970002022-05-17 12:45PM EDT397.000.470.460.47-2.05-81.35%17,1715,52426.39%
SPY220518P003980002022-05-17 12:45PM EDT398.000.570.570.58-2.33-80.34%28,7334,53526.00%
SPY220518P003990002022-05-17 12:45PM EDT399.000.720.700.71-2.57-78.12%22,3725,28225.56%
SPY220518P004000002022-05-17 12:45PM EDT400.000.880.870.88-2.84-76.34%126,3639,70725.27%
SPY220518P004010002022-05-17 12:44PM EDT401.001.091.091.10-3.16-74.35%38,7804,49325.17%
SPY220518P004020002022-05-17 12:45PM EDT402.001.291.291.30-3.51-73.13%45,3754,00624.48%
SPY220518P004030002022-05-17 12:45PM EDT403.001.581.571.58-3.88-71.06%55,8453,36124.18%
SPY220518P004040002022-05-17 12:45PM EDT404.001.881.911.92-4.02-68.14%71,6111,60124.00%
SPY220518P004050002022-05-17 12:45PM EDT405.002.252.232.24-4.36-65.96%86,4091,82023.22%
SPY220518P004060002022-05-17 12:45PM EDT406.002.642.652.66-4.86-64.80%46,8981,40022.84%
SPY220518P004070002022-05-17 12:45PM EDT407.003.133.113.12-5.13-62.11%10,9031,46022.32%
SPY220518P004080002022-05-17 12:45PM EDT408.003.643.653.67-5.39-59.69%3,0021,01822.03%
SPY220518P004090002022-05-17 12:44PM EDT409.004.224.184.30-5.22-55.30%9512,67921.95%
SPY220518P004100002022-05-17 12:44PM EDT410.004.984.844.99-5.76-53.63%3,7741,81821.88%
SPY220518P004110002022-05-17 12:08PM EDT411.006.695.445.61-4.64-40.95%14969220.48%
SPY220518P004120002022-05-17 12:36PM EDT412.006.406.256.43-5.81-47.58%35683520.66%
SPY220518P004130002022-05-17 12:45PM EDT413.007.096.977.19-6.51-47.87%1951,77719.31%
SPY220518P004140002022-05-17 12:13PM EDT414.009.357.818.01-4.22-31.10%9051517.63%
SPY220518P004150002022-05-17 12:40PM EDT415.009.238.738.93-6.17-40.06%3832,61516.94%
SPY220518P004160002022-05-17 12:43PM EDT416.009.829.499.78-5.21-34.66%1489310.00%
SPY220518P004180002022-05-17 12:44PM EDT418.0011.6011.6011.87-6.54-36.05%6764117.97%
SPY220518P004200002022-05-17 12:30PM EDT420.0014.2113.5213.88-5.83-29.09%971,68921.39%
SPY220518P004210002022-05-17 10:47AM EDT421.0017.7614.4014.87-0.24-1.33%91,29521.68%
SPY220518P004220002022-05-17 11:22AM EDT422.0017.6415.4515.71-4.51-20.36%151,4560.00%
SPY220518P004230002022-05-16 2:37PM EDT423.0023.5016.4816.740.00-51,3830.00%
SPY220518P004240002022-05-16 2:40PM EDT424.0020.5317.4617.740.00-85770.00%
SPY220518P004250002022-05-17 12:34PM EDT425.0019.0118.4218.66-6.50-25.48%365010.00%
SPY220518P004260002022-05-17 11:44AM EDT426.0020.5119.5519.84-4.74-18.77%2013812.50%
SPY220518P004270002022-05-16 3:45PM EDT427.0027.1120.5520.840.00-11939512.50%
SPY220518P004280002022-05-17 10:28AM EDT428.0023.2121.5221.78-1.78-7.12%62360.00%
SPY220518P004290002022-05-17 12:12PM EDT429.0024.0222.4322.72-4.02-14.34%373080.00%
SPY220518P004300002022-05-17 11:34AM EDT430.0024.2523.4023.66-3.69-13.21%142960.00%
SPY220518P004310002022-05-10 10:41AM EDT431.0030.9324.4724.720.00-62020.00%
SPY220518P004320002022-05-17 9:58AM EDT432.0026.2625.5225.81-4.71-15.21%10880.00%
SPY220518P004330002022-05-16 3:28PM EDT433.0032.0226.4326.750.00-21990.00%
SPY220518P004340002022-05-17 10:42AM EDT434.0030.6027.5227.81-3.20-9.47%11470.00%
SPY220518P004350002022-05-17 12:38PM EDT435.0028.7528.5228.81-3.31-10.32%61440.00%
SPY220518P004360002022-05-17 11:32AM EDT436.0030.4929.4329.69-4.94-13.94%32110.00%
SPY220518P004370002022-05-13 9:57AM EDT437.0038.3730.4330.710.00-2160.00%
SPY220518P004380002022-05-17 12:07PM EDT438.0033.1731.3731.61-4.05-10.88%11210.00%
SPY220518P004390002022-05-16 1:31PM EDT439.0036.4532.4332.740.00-1940.00%
SPY220518P004400002022-05-17 12:06PM EDT440.0034.7633.4733.72-5.26-13.14%4760.00%
SPY220518P004410002022-05-17 10:51AM EDT441.0038.1034.4734.72-2.46-6.07%2350.00%
SPY220518P004420002022-05-10 11:32AM EDT442.0045.1735.4335.740.00-3250.00%
SPY220518P004430002022-05-12 2:53PM EDT443.0056.7636.4336.740.00-470.00%
SPY220518P004440002022-05-16 12:13PM EDT444.0043.1537.5237.810.00-4530.00%
SPY220518P004450002022-05-16 11:28AM EDT445.0046.0838.4738.720.00-4200.00%
SPY220518P004460002022-05-16 12:13PM EDT446.0045.5539.4339.710.00-2310.00%
SPY220518P004470002022-05-13 3:26PM EDT447.0046.5440.4340.710.00-11400.00%
SPY220518P004480002022-05-17 9:51AM EDT448.0042.7041.4341.74-3.26-7.09%1120.00%
SPY220518P004490002022-05-17 9:51AM EDT449.0043.7042.4342.71-7.01-13.82%1510.00%
SPY220518P004500002022-05-16 3:31PM EDT450.0049.1443.4343.710.00-2150.00%
SPY220518P004510002022-04-22 2:59PM EDT451.0024.9044.4344.710.00-4260.00%
SPY220518P004520002022-05-06 2:44PM EDT452.0043.9145.4645.720.00-120.00%
SPY220518P004530002022-04-22 11:35AM EDT453.0022.1046.4646.720.00-6010.00%
SPY220518P004540002022-05-10 10:05AM EDT454.0049.6347.4747.720.00-1120.00%
SPY220518P004550002022-05-05 3:08PM EDT455.0043.7548.5248.810.00-500.00%
SPY220518P004560002022-05-10 1:36PM EDT456.0055.5549.4349.710.00-200.00%
SPY220518P004570002022-04-27 2:34PM EDT457.0036.4050.5250.810.00-100.00%
SPY220518P004580002022-05-16 3:45PM EDT458.0058.1451.4351.710.00-300.00%
SPY220518P004590002022-05-16 3:45PM EDT459.0059.1552.5252.810.00-330.00%
SPY220518P004600002022-05-16 12:13PM EDT460.0059.1753.4653.730.00-4250.00%
SPY220518P004620002022-05-17 11:07AM EDT462.0057.6655.4355.71-3.48-5.69%1180.00%
SPY220518P004650002022-04-19 11:06AM EDT465.0022.4558.4758.720.00-200.00%
SPY220518P004700002022-05-17 10:45AM EDT470.0066.8463.4363.72-3.44-4.89%110.00%
SPY220518P004740002022-04-25 2:58PM EDT474.0048.2267.4367.740.00--00.00%
SPY220518P004820002022-05-06 3:59PM EDT482.0070.5775.4375.710.00-600.00%
SPY220518P004850002022-05-03 2:22PM EDT485.0094.3978.3778.660.00-110.00%
SPY220518P005000002022-05-16 12:11AM EDT500.0099.9493.3193.600.00---0.00%