Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0850 +0,0032 (+0,29%) Petróleo Brent
82,16 +0,80 (+0,98%) Oro
2.335,20 -2,00 (-0,09%) Bitcoin EUR
63.224,48 +894,40 (+1,43%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara28 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528C00462000 | 2024-05-15 9:43AM EDT | 462.00 | 65.19 | 67.26 | 67.59 | 0.00 | - | - | 1 | 59.18% |
| SPY240528C00480000 | 2024-05-24 9:35AM EDT | 480.00 | 47.98 | 49.26 | 49.59 | -3.04 | -5.96% | 1 | 2 | 44.43% |
| SPY240528C00487000 | 2024-05-15 3:18PM EDT | 487.00 | 40.72 | 42.27 | 42.60 | -2.35 | -5.46% | 1 | 3 | 39.16% |
| SPY240528C00490000 | 2024-05-24 3:57PM EDT | 490.00 | 39.14 | 39.27 | 39.60 | +3.39 | +9.48% | 25 | 27 | 36.72% |
| SPY240528C00492000 | 2024-05-16 4:03PM EDT | 492.00 | 37.07 | 37.28 | 37.60 | 0.00 | - | - | 1 | 35.06% |
| SPY240528C00497000 | 2024-05-16 2:23PM EDT | 497.00 | 33.35 | 32.27 | 32.60 | 0.00 | - | - | 1 | 30.91% |
| SPY240528C00500000 | 2024-05-24 3:41PM EDT | 500.00 | 29.30 | 29.27 | 29.60 | -1.44 | -4.68% | 2 | 702 | 28.42% |
| SPY240528C00505000 | 2024-05-24 10:00AM EDT | 505.00 | 23.16 | 24.28 | 24.61 | -0.48 | -2.03% | 1 | 2 | 24.51% |
| SPY240528C00510000 | 2024-05-24 4:12PM EDT | 510.00 | 19.49 | 19.28 | 19.61 | +3.22 | +19.79% | 35 | 33 | 20.22% |
| SPY240528C00511000 | 2024-05-24 1:45PM EDT | 511.00 | 18.45 | 18.28 | 18.61 | -0.67 | -3.50% | 27 | 66 | 19.34% |
| SPY240528C00512000 | 2024-05-24 3:06PM EDT | 512.00 | 16.80 | 17.28 | 17.61 | +0.22 | +1.33% | 23 | 10 | 18.46% |
| SPY240528C00513000 | 2024-05-24 3:53PM EDT | 513.00 | 16.05 | 16.28 | 16.61 | -3.02 | -15.84% | 39 | 10 | 17.58% |
| SPY240528C00514000 | 2024-05-24 2:54PM EDT | 514.00 | 15.35 | 15.28 | 15.61 | +3.65 | +31.20% | 26 | 28 | 16.70% |
| SPY240528C00515000 | 2024-05-24 4:00PM EDT | 515.00 | 14.65 | 14.28 | 14.61 | +3.87 | +35.90% | 47 | 38 | 15.82% |
| SPY240528C00516000 | 2024-05-24 4:05PM EDT | 516.00 | 13.41 | 13.28 | 13.61 | +3.61 | +36.84% | 6 | 16 | 14.89% |
| SPY240528C00517000 | 2024-05-24 2:54PM EDT | 517.00 | 12.35 | 12.29 | 12.62 | +3.12 | +33.80% | 44 | 37 | 14.16% |
| SPY240528C00518000 | 2024-05-24 4:12PM EDT | 518.00 | 11.48 | 11.29 | 11.62 | +3.51 | +44.04% | 80 | 166 | 13.26% |
| SPY240528C00519000 | 2024-05-24 3:30PM EDT | 519.00 | 9.94 | 10.30 | 10.62 | +2.58 | +35.05% | 43 | 66 | 12.33% |
| SPY240528C00520000 | 2024-05-24 4:14PM EDT | 520.00 | 9.50 | 9.30 | 9.63 | +3.06 | +47.52% | 156 | 146 | 11.52% |
| SPY240528C00521000 | 2024-05-24 3:53PM EDT | 521.00 | 8.01 | 8.38 | 8.54 | +2.70 | +50.85% | 273 | 577 | 9.18% |
| SPY240528C00522000 | 2024-05-24 3:57PM EDT | 522.00 | 7.14 | 7.39 | 7.55 | +2.37 | +49.69% | 388 | 343 | 8.47% |
| SPY240528C00523000 | 2024-05-24 4:11PM EDT | 523.00 | 6.52 | 6.42 | 6.57 | +2.52 | +63.00% | 337 | 254 | 7.84% |
| SPY240528C00524000 | 2024-05-24 3:59PM EDT | 524.00 | 5.63 | 5.45 | 5.60 | +2.43 | +75.94% | 717 | 312 | 7.25% |
| SPY240528C00525000 | 2024-05-24 4:12PM EDT | 525.00 | 4.60 | 4.51 | 4.64 | +2.09 | +83.27% | 3,610 | 1,135 | 6.63% |
| SPY240528C00526000 | 2024-05-24 4:14PM EDT | 526.00 | 3.64 | 3.59 | 3.71 | +1.68 | +85.71% | 14,457 | 2,046 | 6.10% |
| SPY240528C00527000 | 2024-05-24 4:14PM EDT | 527.00 | 2.83 | 2.72 | 2.82 | +1.38 | +95.17% | 13,638 | 2,012 | 5.59% |
| SPY240528C00528000 | 2024-05-24 4:14PM EDT | 528.00 | 1.97 | 1.92 | 1.99 | +0.92 | +87.62% | 49,225 | 3,048 | 5.10% |
| SPY240528C00529000 | 2024-05-24 4:14PM EDT | 529.00 | 1.25 | 1.24 | 1.27 | +0.53 | +73.61% | 99,534 | 3,413 | 4.68% |
| SPY240528C00530000 | 2024-05-24 4:14PM EDT | 530.00 | 0.72 | 0.71 | 0.72 | +0.24 | +50.00% | 152,939 | 6,987 | 4.41% |
| SPY240528C00531000 | 2024-05-24 4:14PM EDT | 531.00 | 0.36 | 0.36 | 0.37 | +0.04 | +12.50% | 52,989 | 6,089 | 4.31% |
| SPY240528C00532000 | 2024-05-24 4:14PM EDT | 532.00 | 0.17 | 0.17 | 0.18 | -0.03 | -15.00% | 39,391 | 4,808 | 4.35% |
| SPY240528C00533000 | 2024-05-24 4:14PM EDT | 533.00 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 26,304 | 4,674 | 4.40% |
| SPY240528C00534000 | 2024-05-24 4:14PM EDT | 534.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 16,591 | 4,737 | 4.64% |
| SPY240528C00535000 | 2024-05-24 4:14PM EDT | 535.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 16,626 | 7,103 | 4.88% |
| SPY240528C00536000 | 2024-05-24 4:14PM EDT | 536.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3,956 | 3,233 | 5.57% |
| SPY240528C00537000 | 2024-05-24 4:14PM EDT | 537.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,550 | 2,358 | 5.76% |
| SPY240528C00538000 | 2024-05-24 4:05PM EDT | 538.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,153 | 1,903 | 6.45% |
| SPY240528C00539000 | 2024-05-24 4:00PM EDT | 539.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,421 | 2,052 | 7.03% |
| SPY240528C00540000 | 2024-05-24 3:59PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,839 | 8,308 | 7.62% |
| SPY240528C00541000 | 2024-05-24 3:55PM EDT | 541.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 187 | 1,441 | 8.40% |
| SPY240528C00542000 | 2024-05-24 3:31PM EDT | 542.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 259 | 18,593 | 8.99% |
| SPY240528C00543000 | 2024-05-24 3:51PM EDT | 543.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 1,128 | 9.57% |
| SPY240528C00544000 | 2024-05-24 12:56PM EDT | 544.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,868 | 10.16% |
| SPY240528C00545000 | 2024-05-24 3:49PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 4,159 | 10.74% |
| SPY240528C00546000 | 2024-05-24 1:20PM EDT | 546.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,366 | 11.33% |
| SPY240528C00547000 | 2024-05-23 4:10PM EDT | 547.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 383 | 590 | 12.11% |
| SPY240528C00548000 | 2024-05-24 11:15AM EDT | 548.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,373 | 12.50% |
| SPY240528C00550000 | 2024-05-24 3:37PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 144 | 928 | 13.67% |
| SPY240528C00555000 | 2024-05-24 10:05AM EDT | 555.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 4,494 | 16.80% |
| SPY240528C00560000 | 2024-05-24 9:34AM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,898 | 19.53% |
| SPY240528C00565000 | 2024-05-23 4:14PM EDT | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 821 | 835 | 22.27% |
| SPY240528C00570000 | 2024-05-20 11:13AM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 500 | 25.00% |
| SPY240528C00575000 | 2024-05-20 1:51PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 93 | 194 | 27.34% |
| SPY240528C00585000 | 2024-05-15 10:41AM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 32.81% |
| SPY240528C00590000 | 2024-05-16 12:09PM EDT | 590.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 18 | 25.00% |
| SPY240528C00600000 | 2024-05-20 9:33AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 40.23% |
Opciones de ventapara28 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528P00444000 | 2024-05-24 3:59PM EDT | 444.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 498 | 53.13% |
| SPY240528P00450000 | 2024-05-23 2:58PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 137 | 51.56% |
| SPY240528P00453000 | 2024-05-22 1:16PM EDT | 453.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 375 | 155 | 50.00% |
| SPY240528P00454000 | 2024-05-24 2:00PM EDT | 454.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 103 | 49.22% |
| SPY240528P00458000 | 2024-05-22 9:54AM EDT | 458.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 143 | 46.88% |
| SPY240528P00459000 | 2024-05-17 2:24PM EDT | 459.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 78 | 93 | 46.09% |
| SPY240528P00460000 | 2024-05-23 12:03PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 195 | 45.31% |
| SPY240528P00464000 | 2024-05-24 9:53AM EDT | 464.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 152 | 5 | 42.97% |
| SPY240528P00465000 | 2024-05-24 9:56AM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 304 | 180 | 42.19% |
| SPY240528P00466000 | 2024-05-24 9:58AM EDT | 466.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 153 | 3 | 41.41% |
| SPY240528P00469000 | 2024-05-24 11:18AM EDT | 469.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 165 | 4 | 39.45% |
| SPY240528P00470000 | 2024-05-24 11:49AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 587 | 233 | 39.06% |
| SPY240528P00472000 | 2024-05-24 11:34AM EDT | 472.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 134 | 60 | 37.50% |
| SPY240528P00475000 | 2024-05-24 11:53AM EDT | 475.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 243 | 27 | 35.94% |
| SPY240528P00476000 | 2024-05-24 12:01PM EDT | 476.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,607 | 2 | 35.16% |
| SPY240528P00480000 | 2024-05-24 2:15PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 60 | 166 | 32.81% |
| SPY240528P00481000 | 2024-05-24 12:01PM EDT | 481.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 171 | 25 | 32.03% |
| SPY240528P00482000 | 2024-05-24 9:46AM EDT | 482.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 46 | 31.25% |
| SPY240528P00483000 | 2024-05-24 12:01PM EDT | 483.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 20 | 985 | 30.47% |
| SPY240528P00484000 | 2024-05-15 3:44PM EDT | 484.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 25 | 30.08% |
| SPY240528P00485000 | 2024-05-23 9:58AM EDT | 485.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 80 | 131 | 29.30% |
| SPY240528P00487000 | 2024-05-24 3:57PM EDT | 487.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 367 | 94 | 28.13% |
| SPY240528P00488000 | 2024-05-24 3:58PM EDT | 488.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 642 | 590 | 27.34% |
| SPY240528P00489000 | 2024-05-24 3:10PM EDT | 489.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 273 | 549 | 26.95% |
| SPY240528P00490000 | 2024-05-24 3:49PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 44 | 1,273 | 26.17% |
| SPY240528P00491000 | 2024-05-24 10:53AM EDT | 491.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 420 | 4,022 | 25.78% |
| SPY240528P00492000 | 2024-05-24 3:34PM EDT | 492.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 7 | 25.00% |
| SPY240528P00493000 | 2024-05-24 3:34PM EDT | 493.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 434 | 5,066 | 24.22% |
| SPY240528P00494000 | 2024-05-24 4:13PM EDT | 494.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 883 | 40 | 25.39% |
| SPY240528P00495000 | 2024-05-24 4:00PM EDT | 495.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 71 | 54 | 23.05% |
| SPY240528P00496000 | 2024-05-24 4:06PM EDT | 496.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 24 | 22.66% |
| SPY240528P00497000 | 2024-05-24 4:13PM EDT | 497.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,331 | 42 | 21.88% |
| SPY240528P00498000 | 2024-05-24 3:52PM EDT | 498.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 34 | 237 | 22.85% |
| SPY240528P00499000 | 2024-05-24 3:35PM EDT | 499.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 62 | 646 | 22.07% |
| SPY240528P00500000 | 2024-05-24 3:51PM EDT | 500.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 287 | 2,201 | 21.49% |
| SPY240528P00505000 | 2024-05-24 4:06PM EDT | 505.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 173 | 1,276 | 18.16% |
| SPY240528P00510000 | 2024-05-24 4:02PM EDT | 510.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 300 | 3,854 | 14.65% |
| SPY240528P00511000 | 2024-05-24 2:35PM EDT | 511.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 166 | 1,733 | 14.06% |
| SPY240528P00512000 | 2024-05-24 2:15PM EDT | 512.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 721 | 2,318 | 13.28% |
| SPY240528P00513000 | 2024-05-24 3:51PM EDT | 513.00 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 153 | 3,961 | 12.70% |
| SPY240528P00514000 | 2024-05-24 3:54PM EDT | 514.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 1,056 | 1,727 | 11.91% |
| SPY240528P00515000 | 2024-05-24 4:12PM EDT | 515.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 1,115 | 4,035 | 11.33% |
| SPY240528P00516000 | 2024-05-24 4:14PM EDT | 516.00 | 0.02 | 0.02 | 0.03 | -0.13 | -86.67% | 1,152 | 1,894 | 11.13% |
| SPY240528P00517000 | 2024-05-24 4:10PM EDT | 517.00 | 0.02 | 0.02 | 0.03 | -0.15 | -88.24% | 2,725 | 1,152 | 10.45% |
| SPY240528P00518000 | 2024-05-24 4:09PM EDT | 518.00 | 0.03 | 0.02 | 0.03 | -0.20 | -86.96% | 2,610 | 1,725 | 9.67% |
| SPY240528P00519000 | 2024-05-24 4:14PM EDT | 519.00 | 0.04 | 0.03 | 0.04 | -0.25 | -86.21% | 4,235 | 2,137 | 9.38% |
| SPY240528P00520000 | 2024-05-24 4:14PM EDT | 520.00 | 0.04 | 0.03 | 0.04 | -0.34 | -89.47% | 12,980 | 4,532 | 8.59% |
| SPY240528P00521000 | 2024-05-24 4:14PM EDT | 521.00 | 0.04 | 0.04 | 0.05 | -0.46 | -92.00% | 10,876 | 2,176 | 8.11% |
| SPY240528P00522000 | 2024-05-24 4:14PM EDT | 522.00 | 0.05 | 0.05 | 0.06 | -0.59 | -92.19% | 11,671 | 2,824 | 7.52% |
| SPY240528P00523000 | 2024-05-24 4:14PM EDT | 523.00 | 0.08 | 0.07 | 0.08 | -0.77 | -90.59% | 16,865 | 1,913 | 7.08% |
| SPY240528P00524000 | 2024-05-24 4:14PM EDT | 524.00 | 0.11 | 0.10 | 0.11 | -1.03 | -90.35% | 22,165 | 2,384 | 6.64% |
| SPY240528P00525000 | 2024-05-24 4:14PM EDT | 525.00 | 0.16 | 0.15 | 0.16 | -1.29 | -88.97% | 54,904 | 13,150 | 6.23% |
| SPY240528P00526000 | 2024-05-24 4:14PM EDT | 526.00 | 0.24 | 0.23 | 0.24 | -1.66 | -87.37% | 44,209 | 2,805 | 5.86% |
| SPY240528P00527000 | 2024-05-24 4:14PM EDT | 527.00 | 0.35 | 0.35 | 0.37 | -2.03 | -85.29% | 72,613 | 2,565 | 5.54% |
| SPY240528P00528000 | 2024-05-24 4:14PM EDT | 528.00 | 0.54 | 0.54 | 0.55 | -2.25 | -80.65% | 99,535 | 3,264 | 5.10% |
| SPY240528P00529000 | 2024-05-24 4:14PM EDT | 529.00 | 0.85 | 0.83 | 0.85 | -2.76 | -76.45% | 123,019 | 2,800 | 4.77% |
| SPY240528P00530000 | 2024-05-24 4:14PM EDT | 530.00 | 1.29 | 1.28 | 1.31 | -3.07 | -70.41% | 93,805 | 6,014 | 4.54% |
| SPY240528P00531000 | 2024-05-24 4:14PM EDT | 531.00 | 1.99 | 1.91 | 1.99 | -3.13 | -61.13% | 8,394 | 2,518 | 4.64% |
| SPY240528P00532000 | 2024-05-24 4:14PM EDT | 532.00 | 2.75 | 2.70 | 2.82 | -3.26 | -54.24% | 5,376 | 1,345 | 4.94% |
| SPY240528P00533000 | 2024-05-24 4:14PM EDT | 533.00 | 3.61 | 3.59 | 3.73 | -4.00 | -52.56% | 1,834 | 476 | 5.37% |
| SPY240528P00534000 | 2024-05-24 4:09PM EDT | 534.00 | 4.59 | 4.54 | 4.70 | -4.25 | -48.08% | 524 | 53 | 6.10% |
| SPY240528P00535000 | 2024-05-24 4:08PM EDT | 535.00 | 5.50 | 5.41 | 5.76 | -4.24 | -43.53% | 322 | 360 | 7.74% |
| SPY240528P00536000 | 2024-05-24 4:14PM EDT | 536.00 | 6.56 | 6.41 | 6.76 | -4.49 | -40.63% | 229 | 11 | 8.74% |
| SPY240528P00538000 | 2024-05-24 3:13PM EDT | 538.00 | 9.10 | 8.40 | 8.76 | -3.23 | -26.20% | 19 | 28 | 10.65% |
| SPY240528P00540000 | 2024-05-24 4:02PM EDT | 540.00 | 10.47 | 10.40 | 10.76 | -3.59 | -25.53% | 108 | 8 | 12.50% |
| SPY240528P00545000 | 2024-05-16 12:06PM EDT | 545.00 | 14.60 | 15.40 | 15.75 | 0.00 | - | - | 0 | 16.70% |
| SPY240528P00550000 | 2024-05-16 10:23AM EDT | 550.00 | 19.20 | 20.40 | 20.75 | 0.00 | - | - | 0 | 20.80% |
| SPY240528P00575000 | 2024-05-16 10:07AM EDT | 575.00 | 45.30 | 45.40 | 45.74 | 0.00 | - | - | 0 | 39.01% |
