La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
53 318,27 -125,04 (-0,23 %)
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’achatpour3 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240903C00400000 | 2024-08-30 10:13AM EDT | 400.00 | 162.04 | 162.94 | 163.50 | +0.27 | +0.17% | 1 | 1 | 0.00% |
| SPY240903C00420000 | 2024-08-30 10:14AM EDT | 420.00 | 141.89 | 142.94 | 143.48 | -0.63 | -0.44% | 1 | 1 | 0.00% |
| SPY240903C00435000 | 2024-08-29 12:30PM EDT | 435.00 | 128.60 | 127.94 | 128.48 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240903C00455000 | 2024-08-28 9:41AM EDT | 455.00 | 106.57 | 107.98 | 108.47 | 0.00 | - | - | 3 | 0.00% |
| SPY240903C00485000 | 2024-08-27 1:25PM EDT | 485.00 | 76.81 | 77.96 | 78.48 | 0.00 | - | - | 1 | 0.00% |
| SPY240903C00495000 | 2024-08-22 10:08AM EDT | 495.00 | 67.12 | 67.96 | 68.49 | 0.00 | - | - | 1 | 0.00% |
| SPY240903C00500000 | 2024-08-30 10:14AM EDT | 500.00 | 61.17 | 62.96 | 63.49 | -1.08 | -1.73% | 4 | 5 | 0.00% |
| SPY240903C00510000 | 2024-08-29 2:54PM EDT | 510.00 | 48.68 | 52.97 | 53.48 | 0.00 | - | 26 | 20 | 0.00% |
| SPY240903C00515000 | 2024-08-30 3:35PM EDT | 515.00 | 46.32 | 48.00 | 48.48 | +3.00 | +6.93% | 20 | 19 | 0.00% |
| SPY240903C00520000 | 2024-08-30 3:37PM EDT | 520.00 | 41.76 | 43.00 | 43.48 | -2.01 | -4.59% | 1 | 2 | 0.00% |
| SPY240903C00524000 | 2024-08-28 11:32AM EDT | 524.00 | 34.28 | 39.00 | 39.48 | 0.00 | - | - | - | 0.00% |
| SPY240903C00525000 | 2024-08-29 11:02AM EDT | 525.00 | 37.87 | 38.00 | 38.48 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240903C00529000 | 2024-08-27 3:29PM EDT | 529.00 | 33.16 | 34.00 | 34.48 | 0.00 | - | - | 1 | 0.00% |
| SPY240903C00530000 | 2024-08-30 12:12PM EDT | 530.00 | 29.42 | 33.00 | 33.48 | +0.59 | +2.05% | 8 | 5 | 0.00% |
| SPY240903C00532000 | 2024-08-30 3:08PM EDT | 532.00 | 28.85 | 31.00 | 31.48 | +1.27 | +4.60% | 15 | 1 | 0.00% |
| SPY240903C00533000 | 2024-08-30 10:09AM EDT | 533.00 | 28.67 | 30.00 | 30.48 | +1.36 | +4.98% | - | - | 0.00% |
| SPY240903C00534000 | 2024-08-30 11:37AM EDT | 534.00 | 24.97 | 28.97 | 29.48 | -4.90 | -16.40% | 1 | - | 0.00% |
| SPY240903C00535000 | 2024-08-30 3:07PM EDT | 535.00 | 25.61 | 28.00 | 28.48 | +0.11 | +0.43% | 13 | 19 | 0.00% |
| SPY240903C00537000 | 2024-08-30 10:34AM EDT | 537.00 | 24.49 | 25.98 | 26.46 | -1.68 | -6.42% | 17 | 39 | 0.00% |
| SPY240903C00538000 | 2024-08-30 10:23AM EDT | 538.00 | 23.28 | 24.98 | 25.46 | +1.07 | +4.82% | 20 | - | 0.00% |
| SPY240903C00539000 | 2024-08-30 3:30PM EDT | 539.00 | 22.50 | 24.02 | 24.46 | -0.50 | -2.17% | 18 | - | 0.00% |
| SPY240903C00540000 | 2024-08-30 1:57PM EDT | 540.00 | 21.87 | 23.02 | 23.46 | +3.25 | +17.45% | 285 | 278 | 0.00% |
| SPY240903C00541000 | 2024-08-30 2:06PM EDT | 541.00 | 17.95 | 21.98 | 22.46 | -0.11 | -0.61% | 3 | 181 | 0.00% |
| SPY240903C00542000 | 2024-08-30 12:54PM EDT | 542.00 | 16.85 | 21.02 | 21.51 | -0.85 | -4.80% | 198 | 496 | 0.00% |
| SPY240903C00543000 | 2024-08-30 4:06PM EDT | 543.00 | 20.66 | 19.97 | 20.52 | +5.09 | +32.69% | 166 | 7 | 0.00% |
| SPY240903C00544000 | 2024-08-30 2:08PM EDT | 544.00 | 15.48 | 18.98 | 19.52 | +0.58 | +3.89% | 239 | 10 | 0.00% |
| SPY240903C00545000 | 2024-08-30 4:00PM EDT | 545.00 | 18.49 | 17.97 | 18.46 | +4.60 | +33.12% | 272 | 55 | 0.00% |
| SPY240903C00546000 | 2024-08-30 3:58PM EDT | 546.00 | 17.60 | 17.03 | 17.46 | +4.30 | +32.33% | 170 | 112 | 0.00% |
| SPY240903C00547000 | 2024-08-30 3:56PM EDT | 547.00 | 16.77 | 15.97 | 16.47 | +4.13 | +32.67% | 98 | 82 | 0.00% |
| SPY240903C00548000 | 2024-08-30 3:36PM EDT | 548.00 | 13.51 | 14.98 | 15.47 | +1.81 | +15.47% | 54 | 25 | 0.00% |
| SPY240903C00549000 | 2024-08-30 3:45PM EDT | 549.00 | 12.80 | 13.98 | 14.47 | +3.20 | +33.33% | 68 | 63 | 0.00% |
| SPY240903C00550000 | 2024-08-30 4:06PM EDT | 550.00 | 13.68 | 13.11 | 13.33 | +4.25 | +45.07% | 385 | 13,037 | 0.00% |
| SPY240903C00551000 | 2024-08-30 3:41PM EDT | 551.00 | 12.79 | 12.12 | 12.34 | +4.83 | +60.68% | 91 | 41 | 0.00% |
| SPY240903C00552000 | 2024-08-30 3:57PM EDT | 552.00 | 12.08 | 11.13 | 11.37 | +4.09 | +51.19% | 222 | 190 | 0.00% |
| SPY240903C00553000 | 2024-08-30 4:09PM EDT | 553.00 | 10.64 | 10.18 | 10.38 | +3.59 | +50.92% | 183 | 421 | 0.00% |
| SPY240903C00554000 | 2024-08-30 4:00PM EDT | 554.00 | 9.32 | 9.19 | 9.41 | +3.16 | +51.30% | 509 | 308 | 0.00% |
| SPY240903C00555000 | 2024-08-30 4:14PM EDT | 555.00 | 8.36 | 8.22 | 8.43 | +2.77 | +49.55% | 1,326 | 520 | 0.00% |
| SPY240903C00556000 | 2024-08-30 4:13PM EDT | 556.00 | 7.30 | 7.26 | 7.44 | +2.48 | +51.45% | 7,217 | 1,038 | 0.00% |
| SPY240903C00557000 | 2024-08-30 4:12PM EDT | 557.00 | 6.41 | 6.31 | 6.47 | +2.45 | +61.87% | 5,229 | 775 | 0.00% |
| SPY240903C00558000 | 2024-08-30 4:13PM EDT | 558.00 | 5.45 | 5.39 | 5.53 | +2.18 | +66.67% | 17,279 | 1,827 | 0.00% |
| SPY240903C00559000 | 2024-08-30 4:13PM EDT | 559.00 | 4.51 | 4.50 | 4.63 | +1.79 | +65.81% | 33,034 | 1,142 | 0.00% |
| SPY240903C00560000 | 2024-08-30 4:14PM EDT | 560.00 | 3.65 | 3.66 | 3.77 | +1.47 | +67.43% | 90,088 | 3,607 | 5.08% |
| SPY240903C00561000 | 2024-08-30 4:14PM EDT | 561.00 | 2.89 | 2.90 | 2.96 | +1.19 | +70.00% | 77,157 | 3,224 | 5.69% |
| SPY240903C00562000 | 2024-08-30 4:14PM EDT | 562.00 | 2.18 | 2.18 | 2.22 | +0.89 | +68.99% | 89,616 | 3,393 | 5.88% |
| SPY240903C00563000 | 2024-08-30 4:14PM EDT | 563.00 | 1.57 | 1.56 | 1.58 | +0.61 | +63.54% | 59,771 | 5,599 | 5.93% |
| SPY240903C00564000 | 2024-08-30 4:14PM EDT | 564.00 | 1.06 | 1.05 | 1.08 | +0.38 | +55.88% | 49,122 | 5,681 | 6.04% |
| SPY240903C00565000 | 2024-08-30 4:14PM EDT | 565.00 | 0.66 | 0.66 | 0.68 | +0.17 | +34.69% | 57,046 | 4,959 | 6.02% |
| SPY240903C00566000 | 2024-08-30 4:14PM EDT | 566.00 | 0.38 | 0.37 | 0.38 | +0.05 | +15.15% | 26,793 | 2,139 | 5.87% |
| SPY240903C00567000 | 2024-08-30 4:14PM EDT | 567.00 | 0.20 | 0.19 | 0.20 | -0.01 | -4.76% | 34,523 | 3,169 | 5.82% |
| SPY240903C00568000 | 2024-08-30 4:14PM EDT | 568.00 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 14,738 | 8,098 | 5.84% |
| SPY240903C00569000 | 2024-08-30 4:14PM EDT | 569.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 14,327 | 2,300 | 5.96% |
| SPY240903C00570000 | 2024-08-30 4:14PM EDT | 570.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 14,814 | 13,629 | 6.25% |
| SPY240903C00571000 | 2024-08-30 4:14PM EDT | 571.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 9,155 | 1,662 | 6.64% |
| SPY240903C00572000 | 2024-08-30 4:13PM EDT | 572.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,625 | 3,676 | 6.84% |
| SPY240903C00573000 | 2024-08-30 4:13PM EDT | 573.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 417 | 1,250 | 7.42% |
| SPY240903C00574000 | 2024-08-30 4:00PM EDT | 574.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 384 | 1,320 | 8.20% |
| SPY240903C00575000 | 2024-08-30 3:45PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 84 | 1,857 | 8.79% |
| SPY240903C00576000 | 2024-08-30 12:01PM EDT | 576.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,487 | 9.57% |
| SPY240903C00577000 | 2024-08-30 3:56PM EDT | 577.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,522 | 10.16% |
| SPY240903C00578000 | 2024-08-30 3:42PM EDT | 578.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 884 | 10.94% |
| SPY240903C00579000 | 2024-08-30 10:26AM EDT | 579.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 926 | 11.52% |
| SPY240903C00580000 | 2024-08-30 3:58PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 7,374 | 12.11% |
| SPY240903C00585000 | 2024-08-29 2:55PM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,033 | 15.43% |
| SPY240903C00590000 | 2024-08-30 9:38AM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,029 | 18.75% |
| SPY240903C00595000 | 2024-08-30 9:46AM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,261 | 21.49% |
| SPY240903C00600000 | 2024-08-30 9:30AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 229 | 24.61% |
| SPY240903C00605000 | 2024-08-26 10:04AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 375 | 27.34% |
| SPY240903C00610000 | 2024-08-30 11:03AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 17 | 30.47% |
| SPY240903C00615000 | 2024-08-29 2:11PM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 33.20% |
| SPY240903C00620000 | 2024-08-26 1:48PM EDT | 620.00 | 0.01 | - | 0.01 | 0.00 | - | - | 1 | 35.94% |
| SPY240903C00630000 | 2024-08-30 2:25PM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 891 | 41.41% |
| SPY240903C00635000 | 2024-08-27 10:12AM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 44.53% |
| SPY240903C00640000 | 2024-08-30 9:48AM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 11 | 46.88% |
| SPY240903C00645000 | 2024-08-30 1:04PM EDT | 645.00 | 0.01 | - | 0.01 | 0.00 | - | 21 | 18 | 49.22% |
Options de ventepour3 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240903P00395000 | 2024-08-22 11:56AM EDT | 395.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 115.63% |
| SPY240903P00400000 | 2024-08-23 9:59AM EDT | 400.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 112.50% |
| SPY240903P00405000 | 2024-08-23 4:07PM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2 | 109.38% |
| SPY240903P00410000 | 2024-08-23 11:04AM EDT | 410.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 23 | 106.25% |
| SPY240903P00420000 | 2024-08-26 9:42AM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 102 | 96.88% |
| SPY240903P00425000 | 2024-08-26 3:06PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 331 | 93.75% |
| SPY240903P00435000 | 2024-08-26 11:07AM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 87.50% |
| SPY240903P00440000 | 2024-08-28 3:56PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 79 | 82.81% |
| SPY240903P00445000 | 2024-08-27 10:00AM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 79.69% |
| SPY240903P00450000 | 2024-08-28 3:56PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 192 | 75.00% |
| SPY240903P00455000 | 2024-08-26 1:16PM EDT | 455.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 76 | 71.88% |
| SPY240903P00460000 | 2024-08-27 10:26AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 68.75% |
| SPY240903P00465000 | 2024-08-29 3:58PM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 154 | 65.63% |
| SPY240903P00470000 | 2024-08-29 2:58PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 707 | 62.50% |
| SPY240903P00475000 | 2024-08-29 1:27PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 115 | 59.38% |
| SPY240903P00477000 | 2024-08-29 2:12PM EDT | 477.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 51 | 57.81% |
| SPY240903P00479000 | 2024-08-29 2:12PM EDT | 479.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 20 | 56.25% |
| SPY240903P00482000 | 2024-08-29 12:30PM EDT | 482.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 387 | 54.69% |
| SPY240903P00483000 | 2024-08-29 12:31PM EDT | 483.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 28 | 53.13% |
| SPY240903P00484000 | 2024-08-28 1:08PM EDT | 484.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | - | 57.81% |
| SPY240903P00485000 | 2024-08-28 2:17PM EDT | 485.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 51.56% |
| SPY240903P00486000 | 2024-08-29 9:48AM EDT | 486.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 256 | 51.56% |
| SPY240903P00487000 | 2024-08-27 12:30PM EDT | 487.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 51.56% |
| SPY240903P00488000 | 2024-08-29 11:04AM EDT | 488.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 31 | 50.00% |
| SPY240903P00489000 | 2024-08-30 2:03PM EDT | 489.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 673 | 405 | 50.00% |
| SPY240903P00490000 | 2024-08-30 1:00PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 145 | 51.56% |
| SPY240903P00492000 | 2024-08-30 1:11PM EDT | 492.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3,019 | 25 | 50.00% |
| SPY240903P00493000 | 2024-08-30 2:07PM EDT | 493.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 425 | 2 | 50.00% |
| SPY240903P00494000 | 2024-08-30 2:48PM EDT | 494.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 64 | - | 49.22% |
| SPY240903P00495000 | 2024-08-30 2:49PM EDT | 495.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 373 | 114 | 48.44% |
| SPY240903P00496000 | 2024-08-30 2:23PM EDT | 496.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 302 | 181 | 47.66% |
| SPY240903P00497000 | 2024-08-30 11:32AM EDT | 497.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 42 | - | 46.88% |
| SPY240903P00498000 | 2024-08-29 3:14PM EDT | 498.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 419 | 46.09% |
| SPY240903P00499000 | 2024-08-30 3:29PM EDT | 499.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 113 | 45.31% |
| SPY240903P00500000 | 2024-08-30 3:52PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 37 | 663 | 44.53% |
| SPY240903P00505000 | 2024-08-30 4:14PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 493 | 242 | 41.41% |
| SPY240903P00510000 | 2024-08-30 4:14PM EDT | 510.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 71 | 139 | 40.63% |
| SPY240903P00515000 | 2024-08-30 4:05PM EDT | 515.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 363 | 349 | 37.11% |
| SPY240903P00520000 | 2024-08-30 4:06PM EDT | 520.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 78 | 393 | 33.59% |
| SPY240903P00521000 | 2024-08-30 12:29PM EDT | 521.00 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 53 | - | 34.18% |
| SPY240903P00522000 | 2024-08-28 1:46PM EDT | 522.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 2 | 7 | 32.03% |
| SPY240903P00523000 | 2024-08-30 2:00PM EDT | 523.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 12 | 129 | 31.25% |
| SPY240903P00524000 | 2024-08-29 3:49PM EDT | 524.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 18 | 30.47% |
| SPY240903P00525000 | 2024-08-30 3:44PM EDT | 525.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 780 | 1,579 | 29.88% |
| SPY240903P00526000 | 2024-08-30 9:57AM EDT | 526.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 54 | 42 | 29.30% |
| SPY240903P00527000 | 2024-08-30 9:54AM EDT | 527.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 11 | 151 | 28.52% |
| SPY240903P00528000 | 2024-08-30 11:50AM EDT | 528.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 46 | 79 | 27.74% |
| SPY240903P00529000 | 2024-08-30 1:35PM EDT | 529.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 721 | 147 | 26.95% |
| SPY240903P00530000 | 2024-08-30 4:01PM EDT | 530.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 3,086 | 7,796 | 26.17% |
| SPY240903P00531000 | 2024-08-30 3:52PM EDT | 531.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 630 | 1,367 | 25.59% |
| SPY240903P00532000 | 2024-08-30 1:48PM EDT | 532.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 16 | 178 | 24.81% |
| SPY240903P00533000 | 2024-08-30 2:02PM EDT | 533.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 225 | 210 | 24.22% |
| SPY240903P00534000 | 2024-08-30 3:45PM EDT | 534.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,649 | 1,191 | 23.44% |
| SPY240903P00535000 | 2024-08-30 4:10PM EDT | 535.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 3,352 | 9,874 | 22.66% |
| SPY240903P00536000 | 2024-08-30 4:07PM EDT | 536.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 182 | 2,350 | 21.88% |
| SPY240903P00537000 | 2024-08-30 2:29PM EDT | 537.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 163 | 2,585 | 21.29% |
| SPY240903P00538000 | 2024-08-30 4:06PM EDT | 538.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 220 | 1,007 | 20.51% |
| SPY240903P00539000 | 2024-08-30 3:14PM EDT | 539.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 984 | 630 | 19.73% |
| SPY240903P00540000 | 2024-08-30 4:09PM EDT | 540.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1,784 | 1,863 | 19.14% |
| SPY240903P00541000 | 2024-08-30 4:01PM EDT | 541.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 364 | 1,329 | 18.36% |
| SPY240903P00542000 | 2024-08-30 4:08PM EDT | 542.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 1,973 | 652 | 17.58% |
| SPY240903P00543000 | 2024-08-30 3:59PM EDT | 543.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 2,572 | 667 | 16.80% |
| SPY240903P00544000 | 2024-08-30 4:07PM EDT | 544.00 | 0.01 | 0.02 | 0.03 | -0.07 | -87.50% | 1,734 | 1,102 | 16.99% |
| SPY240903P00545000 | 2024-08-30 4:14PM EDT | 545.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 2,720 | 8,705 | 16.21% |
| SPY240903P00546000 | 2024-08-30 4:13PM EDT | 546.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 5,260 | 5,991 | 15.43% |
| SPY240903P00547000 | 2024-08-30 4:07PM EDT | 547.00 | 0.02 | 0.02 | 0.03 | -0.11 | -84.62% | 3,904 | 893 | 14.65% |
| SPY240903P00548000 | 2024-08-30 4:14PM EDT | 548.00 | 0.02 | 0.02 | 0.03 | -0.14 | -87.50% | 8,967 | 2,939 | 13.87% |
| SPY240903P00549000 | 2024-08-30 4:14PM EDT | 549.00 | 0.03 | 0.03 | 0.04 | -0.16 | -84.21% | 6,047 | 3,738 | 13.58% |
| SPY240903P00550000 | 2024-08-30 4:14PM EDT | 550.00 | 0.04 | 0.03 | 0.04 | -0.22 | -84.62% | 18,257 | 19,923 | 12.79% |
| SPY240903P00551000 | 2024-08-30 4:14PM EDT | 551.00 | 0.05 | 0.04 | 0.05 | -0.30 | -85.71% | 9,761 | 1,708 | 12.40% |
| SPY240903P00552000 | 2024-08-30 4:14PM EDT | 552.00 | 0.04 | 0.04 | 0.05 | -0.37 | -90.24% | 15,703 | 2,048 | 11.57% |
| SPY240903P00553000 | 2024-08-30 4:14PM EDT | 553.00 | 0.06 | 0.05 | 0.06 | -0.48 | -88.89% | 24,470 | 2,187 | 11.04% |
| SPY240903P00554000 | 2024-08-30 4:14PM EDT | 554.00 | 0.07 | 0.07 | 0.08 | -0.63 | -90.00% | 15,715 | 1,364 | 10.69% |
| SPY240903P00555000 | 2024-08-30 4:14PM EDT | 555.00 | 0.10 | 0.09 | 0.10 | -0.79 | -88.76% | 53,012 | 4,068 | 10.21% |
| SPY240903P00556000 | 2024-08-30 4:14PM EDT | 556.00 | 0.14 | 0.13 | 0.14 | -0.96 | -87.27% | 27,904 | 2,269 | 9.94% |
| SPY240903P00557000 | 2024-08-30 4:14PM EDT | 557.00 | 0.19 | 0.18 | 0.19 | -1.24 | -86.71% | 46,857 | 2,766 | 9.60% |
| SPY240903P00558000 | 2024-08-30 4:14PM EDT | 558.00 | 0.25 | 0.25 | 0.26 | -1.51 | -85.80% | 73,230 | 1,996 | 9.25% |
| SPY240903P00559000 | 2024-08-30 4:14PM EDT | 559.00 | 0.36 | 0.35 | 0.36 | -1.77 | -83.10% | 89,636 | 2,899 | 8.95% |
| SPY240903P00560000 | 2024-08-30 4:14PM EDT | 560.00 | 0.50 | 0.50 | 0.51 | -2.11 | -80.84% | 87,782 | 3,432 | 8.74% |
| SPY240903P00561000 | 2024-08-30 4:14PM EDT | 561.00 | 0.70 | 0.69 | 0.71 | -2.34 | -76.97% | 63,188 | 1,473 | 8.51% |
| SPY240903P00562000 | 2024-08-30 4:14PM EDT | 562.00 | 0.99 | 0.97 | 0.99 | -2.72 | -73.32% | 30,578 | 3,128 | 8.35% |
| SPY240903P00563000 | 2024-08-30 4:14PM EDT | 563.00 | 1.36 | 1.36 | 1.38 | -3.20 | -70.18% | 26,727 | 2,254 | 8.34% |
| SPY240903P00564000 | 2024-08-30 4:14PM EDT | 564.00 | 1.88 | 1.83 | 1.87 | -3.28 | -63.57% | 10,002 | 721 | 8.36% |
| SPY240903P00565000 | 2024-08-30 4:14PM EDT | 565.00 | 2.45 | 2.41 | 2.50 | -3.56 | -59.23% | 3,671 | 1,099 | 8.63% |
| SPY240903P00566000 | 2024-08-30 4:14PM EDT | 566.00 | 3.17 | 3.12 | 3.23 | -4.07 | -56.22% | 515 | 96 | 9.02% |
| SPY240903P00567000 | 2024-08-30 4:14PM EDT | 567.00 | 4.00 | 3.92 | 4.07 | -4.56 | -53.27% | 424 | 38 | 9.71% |
| SPY240903P00568000 | 2024-08-30 4:14PM EDT | 568.00 | 4.92 | 4.81 | 4.98 | -5.03 | -50.55% | 56 | 5 | 10.60% |
| SPY240903P00569000 | 2024-08-30 4:13PM EDT | 569.00 | 5.91 | 5.70 | 6.04 | -4.09 | -40.90% | 71 | 12 | 12.42% |
| SPY240903P00570000 | 2024-08-30 4:07PM EDT | 570.00 | 6.50 | 6.66 | 7.05 | -4.49 | -40.86% | 55 | 6 | 13.84% |
| SPY240903P00571000 | 2024-08-30 3:10PM EDT | 571.00 | 10.22 | 7.66 | 8.12 | -2.40 | -19.02% | 22 | 3 | 15.70% |
| SPY240903P00572000 | 2024-08-30 10:58AM EDT | 572.00 | 11.80 | 8.66 | 9.12 | +1.66 | +16.37% | 8 | 0 | 17.01% |
| SPY240903P00573000 | 2024-08-30 4:03PM EDT | 573.00 | 9.05 | 9.66 | 10.12 | -1.93 | -17.58% | 52 | 24 | 18.29% |
| SPY240903P00574000 | 2024-08-30 2:46PM EDT | 574.00 | 13.43 | 10.66 | 11.05 | -2.32 | -14.73% | 24 | 31 | 18.95% |
| SPY240903P00575000 | 2024-08-30 4:10PM EDT | 575.00 | 11.50 | 11.66 | 12.00 | -4.21 | -26.80% | 40 | 1 | 19.70% |
| SPY240903P00576000 | 2024-08-29 3:39PM EDT | 576.00 | 12.51 | 12.66 | 13.12 | -4.09 | -24.64% | 12 | - | 21.96% |
| SPY240903P00578000 | 2024-08-23 12:42PM EDT | 578.00 | 19.57 | 14.66 | 15.00 | 0.00 | - | 51 | 0 | 23.17% |
| SPY240903P00579000 | 2024-08-30 3:41PM EDT | 579.00 | 17.10 | 15.66 | 16.01 | +0.10 | +0.59% | 2 | 0 | 24.39% |
| SPY240903P00580000 | 2024-08-26 12:20PM EDT | 580.00 | 19.55 | 16.66 | 17.01 | +0.34 | +1.77% | 2 | 0 | 25.50% |
| SPY240903P00585000 | 2024-08-30 2:20PM EDT | 585.00 | 25.41 | 21.66 | 22.12 | +2.27 | +9.81% | 2 | - | 32.11% |
| SPY240903P00590000 | 2024-08-22 4:10PM EDT | 590.00 | 33.18 | 26.60 | 27.05 | 0.00 | - | - | 0 | 36.48% |
| SPY240903P00595000 | 2024-08-28 2:48PM EDT | 595.00 | 39.12 | 31.63 | 32.09 | 0.00 | - | 1 | 0 | 41.97% |
| SPY240903P00600000 | 2024-08-28 9:42AM EDT | 600.00 | 38.70 | 36.63 | 37.09 | 0.00 | - | 1 | 0 | 46.80% |
| SPY240903P00605000 | 2024-08-30 10:07AM EDT | 605.00 | 43.37 | 41.63 | 42.09 | -1.27 | -2.84% | 1 | 0 | 51.49% |
| SPY240903P00645000 | 2024-08-26 3:45PM EDT | 645.00 | 84.79 | 81.60 | 82.13 | 0.00 | - | 2 | 0 | 80.18% |
