Deutsche Märkte schließen in 1 Stunde 9 Minute
DAX
18.103,57 +35,36 (+0,20%) Euro Stoxx 50
4.905,62 +25,20 (+0,52%) Dow Jones 30
38.809,44 +31,34 (+0,08%) Gold
2.338,00 +9,00 (+0,39%) EUR/USD
1,0757 +0,0022 (+0,20%) Bitcoin EUR
60.442,00 -334,27 (-0,55%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:21AM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719C00250000 | 2024-05-24 1:01PM EDT | 250.00 | 280.41 | 297.28 | 298.26 | 0.00 | - | 1 | 6 | 110.45% |
| SPY240719C00255000 | 2024-06-12 11:15AM EDT | 255.00 | 287.97 | 292.28 | 293.13 | 0.00 | - | 3 | 3 | 104.98% |
| SPY240719C00260000 | 2024-06-04 2:45PM EDT | 260.00 | 269.77 | 287.22 | 288.26 | 0.00 | - | 1 | 1 | 104.05% |
| SPY240719C00270000 | 2024-06-13 1:24PM EDT | 270.00 | 271.84 | 277.29 | 278.23 | 0.00 | - | 1 | 1 | 99.95% |
| SPY240719C00275000 | 2024-06-13 1:32PM EDT | 275.00 | 266.96 | 272.30 | 273.25 | 0.00 | - | 12 | 5 | 98.14% |
| SPY240719C00280000 | 2024-06-13 1:30PM EDT | 280.00 | 262.06 | 267.26 | 268.25 | 0.00 | - | 2 | 49 | 95.02% |
| SPY240719C00285000 | 2024-03-07 2:01PM EDT | 285.00 | 232.88 | 236.35 | 237.36 | 0.00 | - | - | 2 | 0.00% |
| SPY240719C00290000 | 2024-06-17 12:46PM EDT | 290.00 | 255.60 | 257.31 | 258.11 | 0.00 | - | 1 | 1 | 88.77% |
| SPY240719C00295000 | 2024-04-11 11:56AM EDT | 295.00 | 223.25 | 227.09 | 227.97 | 0.00 | - | - | 49 | 0.00% |
| SPY240719C00300000 | 2024-05-16 2:04PM EDT | 300.00 | 231.39 | 242.19 | 243.10 | 0.00 | - | 4 | 21 | 0.00% |
| SPY240719C00305000 | 2024-03-19 12:51PM EDT | 305.00 | 215.01 | 197.41 | 198.06 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240719C00310000 | 2024-01-29 4:02PM EDT | 310.00 | 185.74 | 199.55 | 200.38 | 0.00 | - | - | 3 | 0.00% |
| SPY240719C00315000 | 2024-01-29 4:02PM EDT | 315.00 | 180.89 | 194.61 | 195.41 | 0.00 | - | - | 3 | 0.00% |
| SPY240719C00320000 | 2024-05-16 2:04PM EDT | 320.00 | 211.53 | 222.21 | 223.11 | 0.00 | - | 4 | 80 | 0.00% |
| SPY240719C00325000 | 2024-03-14 11:23AM EDT | 325.00 | 193.12 | 189.48 | 190.15 | 0.00 | - | 2 | 75 | 0.00% |
| SPY240719C00330000 | 2024-05-14 3:13PM EDT | 330.00 | 195.32 | 212.45 | 213.09 | 0.00 | - | - | 2 | 0.00% |
| SPY240719C00335000 | 2024-04-11 10:04AM EDT | 335.00 | 183.04 | 187.43 | 188.26 | 0.00 | - | 50 | 50 | 0.00% |
| SPY240719C00340000 | 2024-06-17 3:21PM EDT | 340.00 | 208.39 | 207.32 | 208.24 | 0.00 | - | 4 | 24 | 70.26% |
| SPY240719C00345000 | 2024-03-18 2:12PM EDT | 345.00 | 174.88 | 159.10 | 160.05 | 0.00 | - | 2 | 80 | 0.00% |
| SPY240719C00350000 | 2024-06-18 9:50AM EDT | 350.00 | 197.99 | 197.40 | 198.34 | +1.48 | +0.75% | 8 | 36 | 68.56% |
| SPY240719C00355000 | 2024-05-23 4:13PM EDT | 355.00 | 172.07 | 192.51 | 193.45 | 0.00 | - | 8 | 9 | 68.80% |
| SPY240719C00360000 | 2024-06-14 11:46AM EDT | 360.00 | 181.00 | 187.62 | 188.47 | 0.00 | - | 24 | 77 | 67.94% |
| SPY240719C00365000 | 2024-06-14 10:17AM EDT | 365.00 | 176.18 | 182.65 | 183.50 | 0.00 | - | 4 | 7 | 66.46% |
| SPY240719C00370000 | 2024-06-17 3:06PM EDT | 370.00 | 177.91 | 177.67 | 178.47 | 0.00 | - | 1 | 18 | 64.40% |
| SPY240719C00375000 | 2024-05-03 9:38AM EDT | 375.00 | 137.99 | 153.60 | 154.30 | 0.00 | - | 1 | 3 | 0.00% |
| SPY240719C00380000 | 2024-06-07 3:47PM EDT | 380.00 | 155.20 | 167.71 | 168.48 | 0.00 | - | 1 | 91 | 60.91% |
| SPY240719C00385000 | 2024-06-14 11:35AM EDT | 385.00 | 157.20 | 162.72 | 163.53 | 0.00 | - | 75 | 65 | 59.42% |
| SPY240719C00390000 | 2024-06-06 10:44AM EDT | 390.00 | 146.14 | 157.62 | 158.50 | 0.00 | - | 2 | 79 | 56.62% |
| SPY240719C00395000 | 2024-06-17 11:29AM EDT | 395.00 | 149.29 | 152.76 | 153.58 | 0.00 | - | 10 | 85 | 56.20% |
| SPY240719C00400000 | 2024-06-13 10:53AM EDT | 400.00 | 142.11 | 147.80 | 148.67 | 0.00 | - | 1 | 237 | 55.10% |
| SPY240719C00405000 | 2024-06-18 9:42AM EDT | 405.00 | 143.63 | 142.82 | 143.64 | +13.26 | +10.17% | 7 | 30 | 53.15% |
| SPY240719C00410000 | 2024-05-31 12:25PM EDT | 410.00 | 110.83 | 137.86 | 138.65 | 0.00 | - | 6 | 86 | 51.56% |
| SPY240719C00415000 | 2024-06-12 10:14AM EDT | 415.00 | 129.01 | 132.96 | 133.73 | 0.00 | - | 2 | 198 | 50.62% |
| SPY240719C00420000 | 2024-06-12 9:37AM EDT | 420.00 | 122.49 | 127.99 | 128.76 | 0.00 | - | 3 | 505 | 52.28% |
| SPY240719C00425000 | 2024-06-17 10:52AM EDT | 425.00 | 118.24 | 122.79 | 123.63 | 0.00 | - | 2 | 348 | 49.34% |
| SPY240719C00430000 | 2024-06-17 10:18AM EDT | 430.00 | 113.58 | 118.04 | 118.77 | 0.00 | - | 9 | 660 | 48.47% |
| SPY240719C00435000 | 2024-06-17 9:43AM EDT | 435.00 | 108.07 | 113.12 | 113.90 | 0.00 | - | 4 | 620 | 47.44% |
| SPY240719C00440000 | 2024-06-18 9:50AM EDT | 440.00 | 108.51 | 108.06 | 108.83 | +5.55 | +5.39% | 6 | 367 | 45.03% |
| SPY240719C00445000 | 2024-06-17 3:54PM EDT | 445.00 | 103.11 | 103.01 | 103.76 | 0.00 | - | 8 | 488 | 42.66% |
| SPY240719C00450000 | 2024-06-17 11:34AM EDT | 450.00 | 94.57 | 98.21 | 98.99 | 0.00 | - | 10 | 835 | 42.19% |
| SPY240719C00455000 | 2024-06-17 10:48AM EDT | 455.00 | 89.06 | 93.16 | 93.90 | 0.00 | - | 4 | 803 | 39.73% |
| SPY240719C00460000 | 2024-06-18 9:39AM EDT | 460.00 | 88.68 | 88.30 | 89.07 | -0.02 | -0.02% | 3 | 1,244 | 38.77% |
| SPY240719C00461000 | 2024-06-07 9:38AM EDT | 461.00 | 73.53 | 87.31 | 88.08 | 0.00 | - | 1 | 230 | 38.44% |
| SPY240719C00462000 | 2024-06-14 9:46AM EDT | 462.00 | 80.53 | 86.25 | 87.09 | 0.00 | - | 2 | 160 | 38.11% |
| SPY240719C00463000 | 2024-06-17 10:10AM EDT | 463.00 | 80.58 | 85.25 | 86.10 | 0.00 | - | 1 | 178 | 37.77% |
| SPY240719C00464000 | 2024-06-13 2:04PM EDT | 464.00 | 78.71 | 84.26 | 85.10 | 0.00 | - | 2 | 189 | 37.39% |
| SPY240719C00465000 | 2024-06-17 9:46AM EDT | 465.00 | 78.50 | 83.34 | 84.11 | 0.00 | - | 2 | 401 | 37.05% |
| SPY240719C00466000 | 2024-05-29 10:34AM EDT | 466.00 | 64.00 | 82.11 | 82.91 | 0.00 | - | 2 | 218 | 35.62% |
| SPY240719C00467000 | 2024-06-07 11:36AM EDT | 467.00 | 70.02 | 81.36 | 82.13 | 0.00 | - | 2 | 35 | 36.38% |
| SPY240719C00468000 | 2024-06-17 2:58PM EDT | 468.00 | 80.67 | 80.29 | 81.04 | 0.00 | - | 1 | 86 | 35.55% |
| SPY240719C00469000 | 2024-06-17 2:42PM EDT | 469.00 | 80.13 | 79.30 | 80.05 | 0.00 | - | 1 | 163 | 35.21% |
| SPY240719C00470000 | 2024-06-17 3:25PM EDT | 470.00 | 79.43 | 78.30 | 79.06 | 0.00 | - | 8 | 544 | 34.88% |
| SPY240719C00471000 | 2024-06-12 2:54PM EDT | 471.00 | 72.03 | 77.22 | 77.98 | 0.00 | - | 4 | 46 | 34.09% |
| SPY240719C00472000 | 2024-06-17 2:22PM EDT | 472.00 | 76.84 | 76.41 | 77.17 | 0.00 | - | 25 | 791 | 34.64% |
| SPY240719C00473000 | 2024-06-17 2:26PM EDT | 473.00 | 75.73 | 75.42 | 76.18 | 0.00 | - | 4 | 113 | 34.30% |
| SPY240719C00474000 | 2024-06-12 2:55PM EDT | 474.00 | 69.16 | 74.43 | 75.19 | 0.00 | - | 2 | 65 | 33.96% |
| SPY240719C00475000 | 2024-06-17 3:54PM EDT | 475.00 | 73.41 | 73.36 | 74.10 | 0.00 | - | 1 | 328 | 33.15% |
| SPY240719C00476000 | 2024-06-17 3:50PM EDT | 476.00 | 72.40 | 72.27 | 73.03 | 0.00 | - | 6 | 1,555 | 32.43% |
| SPY240719C00477000 | 2024-06-10 3:59PM EDT | 477.00 | 60.47 | 71.19 | 72.02 | 0.00 | - | 1 | 79 | 32.01% |
| SPY240719C00478000 | 2024-06-17 2:05PM EDT | 478.00 | 71.06 | 70.40 | 71.13 | 0.00 | - | 11 | 428 | 32.14% |
| SPY240719C00479000 | 2024-06-17 2:05PM EDT | 479.00 | 70.10 | 69.28 | 70.06 | 0.00 | - | 11 | 332 | 31.43% |
| SPY240719C00480000 | 2024-06-18 9:47AM EDT | 480.00 | 68.76 | 68.49 | 69.25 | +4.87 | +7.62% | 2 | 3,049 | 31.90% |
| SPY240719C00481000 | 2024-06-07 11:36AM EDT | 481.00 | 56.02 | 67.27 | 68.06 | 0.00 | - | 2 | 64 | 30.66% |
| SPY240719C00482000 | 2024-06-17 10:18AM EDT | 482.00 | 62.00 | 66.51 | 67.27 | 0.00 | - | 4 | 133 | 31.21% |
| SPY240719C00483000 | 2024-06-17 3:58PM EDT | 483.00 | 65.20 | 65.46 | 66.18 | 0.00 | - | 1 | 158 | 30.43% |
| SPY240719C00484000 | 2024-06-17 11:37AM EDT | 484.00 | 60.83 | 64.34 | 65.12 | 0.00 | - | 40 | 69 | 29.79% |
| SPY240719C00485000 | 2024-06-17 3:04PM EDT | 485.00 | 63.92 | 63.55 | 64.31 | 0.00 | - | 6 | 2,407 | 30.20% |
| SPY240719C00486000 | 2024-06-12 2:57PM EDT | 486.00 | 58.31 | 62.56 | 63.32 | 0.00 | - | 4 | 84 | 29.85% |
| SPY240719C00487000 | 2024-06-13 10:41AM EDT | 487.00 | 55.81 | 61.58 | 62.33 | 0.00 | - | 1 | 1,465 | 29.50% |
| SPY240719C00488000 | 2024-06-14 12:33PM EDT | 488.00 | 54.57 | 60.51 | 61.24 | 0.00 | - | 9 | 854 | 28.74% |
| SPY240719C00489000 | 2024-06-17 10:09AM EDT | 489.00 | 54.87 | 59.54 | 60.26 | 0.00 | - | 1 | 70 | 28.44% |
| SPY240719C00490000 | 2024-06-17 3:31PM EDT | 490.00 | 59.47 | 58.35 | 59.17 | 0.00 | - | 5 | 1,414 | 27.68% |
| SPY240719C00491000 | 2024-06-17 3:55PM EDT | 491.00 | 57.30 | 57.56 | 58.38 | 0.00 | - | 4 | 341 | 28.12% |
| SPY240719C00492000 | 2024-06-17 11:55AM EDT | 492.00 | 53.02 | 56.57 | 57.30 | 0.00 | - | 2 | 458 | 27.42% |
| SPY240719C00493000 | 2024-06-17 3:18PM EDT | 493.00 | 56.60 | 55.49 | 56.23 | 0.00 | - | 2 | 337 | 26.76% |
| SPY240719C00494000 | 2024-06-13 10:57AM EDT | 494.00 | 48.64 | 54.68 | 55.35 | 0.00 | - | 1 | 505 | 26.82% |
| SPY240719C00495000 | 2024-06-17 3:04PM EDT | 495.00 | 54.06 | 53.61 | 54.34 | 0.00 | - | 23 | 1,325 | 26.39% |
| SPY240719C00496000 | 2024-06-17 3:20PM EDT | 496.00 | 53.60 | 52.60 | 53.28 | 0.00 | - | 33 | 378 | 25.77% |
| SPY240719C00497000 | 2024-06-14 2:31PM EDT | 497.00 | 46.50 | 51.50 | 52.27 | 0.00 | - | 1 | 631 | 25.34% |
| SPY240719C00498000 | 2024-06-17 11:53AM EDT | 498.00 | 51.06 | 50.65 | 51.40 | +3.78 | +7.99% | 3 | 331 | 25.42% |
| SPY240719C00499000 | 2024-06-13 3:00PM EDT | 499.00 | 45.20 | 49.59 | 50.37 | 0.00 | - | 2 | 419 | 24.92% |
| SPY240719C00500000 | 2024-06-18 9:55AM EDT | 500.00 | 49.12 | 48.69 | 49.43 | +0.64 | +1.32% | 59 | 17,437 | 24.73% |
| SPY240719C00501000 | 2024-06-13 3:08PM EDT | 501.00 | 43.77 | 47.81 | 48.55 | 0.00 | - | 4 | 999 | 24.74% |
| SPY240719C00502000 | 2024-06-18 9:55AM EDT | 502.00 | 47.20 | 46.72 | 47.48 | +4.02 | +9.31% | 4 | 1,865 | 24.10% |
| SPY240719C00503000 | 2024-06-17 1:51PM EDT | 503.00 | 45.68 | 45.62 | 46.39 | 0.00 | - | 31 | 706 | 23.39% |
| SPY240719C00504000 | 2024-06-17 1:19PM EDT | 504.00 | 43.87 | 44.74 | 45.43 | 0.00 | - | 80 | 791 | 23.13% |
| SPY240719C00505000 | 2024-06-18 9:55AM EDT | 505.00 | 44.25 | 43.85 | 44.57 | -0.32 | -0.72% | 51 | 1,833 | 23.18% |
| SPY240719C00506000 | 2024-06-17 1:51PM EDT | 506.00 | 42.78 | 42.78 | 43.53 | 0.00 | - | 20 | 1,170 | 22.64% |
| SPY240719C00507000 | 2024-06-14 11:56AM EDT | 507.00 | 36.13 | 41.86 | 42.60 | 0.00 | - | 2 | 2,408 | 22.46% |
| SPY240719C00508000 | 2024-06-17 4:06PM EDT | 508.00 | 40.46 | 40.88 | 41.65 | 0.00 | - | 64 | 893 | 22.20% |
| SPY240719C00509000 | 2024-06-14 10:32AM EDT | 509.00 | 33.67 | 39.92 | 40.66 | 0.00 | - | 2 | 1,212 | 21.81% |
| SPY240719C00510000 | 2024-06-18 10:02AM EDT | 510.00 | 39.30 | 38.98 | 39.71 | +0.78 | +2.02% | 3 | 13,447 | 21.55% |
| SPY240719C00511000 | 2024-06-17 2:18PM EDT | 511.00 | 38.42 | 38.01 | 38.72 | 0.00 | - | 202 | 7,314 | 21.16% |
| SPY240719C00512000 | 2024-06-17 3:37PM EDT | 512.00 | 37.75 | 36.93 | 37.65 | 0.00 | - | 71 | 2,405 | 20.54% |
| SPY240719C00513000 | 2024-06-17 2:13PM EDT | 513.00 | 36.91 | 36.07 | 36.79 | 0.00 | - | 121 | 2,400 | 20.52% |
| SPY240719C00514000 | 2024-06-17 3:59PM EDT | 514.00 | 34.83 | 35.14 | 35.85 | 0.00 | - | 152 | 1,906 | 20.26% |
| SPY240719C00515000 | 2024-06-18 9:58AM EDT | 515.00 | 34.62 | 34.16 | 34.80 | -0.18 | -0.52% | 25 | 18,150 | 19.70% |
| SPY240719C00516000 | 2024-06-17 2:52PM EDT | 516.00 | 33.71 | 33.23 | 33.95 | 0.00 | - | 80 | 3,213 | 19.68% |
| SPY240719C00517000 | 2024-06-18 9:30AM EDT | 517.00 | 32.47 | 32.36 | 33.08 | -0.51 | -1.55% | 1 | 7,468 | 19.59% |
| SPY240719C00518000 | 2024-06-14 2:23PM EDT | 518.00 | 26.70 | 31.42 | 32.05 | 0.00 | - | 58 | 2,679 | 19.07% |
| SPY240719C00519000 | 2024-06-18 9:37AM EDT | 519.00 | 31.13 | 30.35 | 31.09 | +0.24 | +0.78% | 6 | 1,988 | 18.73% |
| SPY240719C00520000 | 2024-06-18 9:57AM EDT | 520.00 | 30.00 | 29.45 | 30.08 | +0.81 | +2.77% | 19 | 5,863 | 18.26% |
| SPY240719C00521000 | 2024-06-17 4:10PM EDT | 521.00 | 28.42 | 28.49 | 29.10 | 0.00 | - | 51 | 1,902 | 17.87% |
| SPY240719C00522000 | 2024-06-17 3:54PM EDT | 522.00 | 28.23 | 27.63 | 28.28 | +0.80 | +2.92% | 2 | 3,690 | 17.85% |
| SPY240719C00523000 | 2024-06-18 9:59AM EDT | 523.00 | 26.99 | 26.70 | 27.25 | +0.01 | +0.04% | 2 | 2,378 | 17.33% |
| SPY240719C00524000 | 2024-06-18 9:50AM EDT | 524.00 | 26.10 | 25.90 | 26.07 | +0.28 | +1.08% | 5 | 6,367 | 16.45% |
| SPY240719C00525000 | 2024-06-18 9:36AM EDT | 525.00 | 25.04 | 25.03 | 25.19 | +0.49 | +2.00% | 29 | 5,487 | 16.27% |
| SPY240719C00526000 | 2024-06-18 9:40AM EDT | 526.00 | 24.26 | 23.99 | 24.17 | -0.03 | -0.12% | 202 | 3,167 | 15.77% |
| SPY240719C00527000 | 2024-06-18 9:51AM EDT | 527.00 | 23.30 | 23.13 | 23.30 | +0.07 | +0.30% | 2 | 2,482 | 15.60% |
| SPY240719C00528000 | 2024-06-17 4:06PM EDT | 528.00 | 21.67 | 22.42 | 22.58 | 0.00 | - | 35 | 2,298 | 15.73% |
| SPY240719C00529000 | 2024-06-18 9:56AM EDT | 529.00 | 21.61 | 21.36 | 21.53 | -0.31 | -1.41% | 7 | 6,483 | 15.14% |
| SPY240719C00530000 | 2024-06-18 10:03AM EDT | 530.00 | 20.71 | 20.47 | 20.62 | +0.73 | +3.65% | 21 | 9,398 | 14.84% |
| SPY240719C00531000 | 2024-06-17 4:06PM EDT | 531.00 | 19.06 | 19.61 | 19.79 | 0.00 | - | 39 | 4,476 | 14.69% |
| SPY240719C00532000 | 2024-06-17 3:58PM EDT | 532.00 | 18.98 | 18.83 | 19.00 | +0.38 | +2.04% | 3 | 4,924 | 14.61% |
| SPY240719C00533000 | 2024-06-18 9:51AM EDT | 533.00 | 18.13 | 18.02 | 18.17 | +0.82 | +4.74% | 8 | 4,482 | 14.42% |
| SPY240719C00534000 | 2024-06-17 4:11PM EDT | 534.00 | 17.56 | 17.13 | 17.29 | +1.08 | +6.55% | 1 | 4,637 | 14.12% |
| SPY240719C00535000 | 2024-06-18 10:02AM EDT | 535.00 | 16.35 | 16.31 | 16.40 | +0.40 | +2.51% | 50 | 10,860 | 13.79% |
| SPY240719C00536000 | 2024-06-18 9:52AM EDT | 536.00 | 15.50 | 15.41 | 15.56 | -0.66 | -4.08% | 3 | 3,718 | 13.54% |
| SPY240719C00537000 | 2024-06-17 3:52PM EDT | 537.00 | 14.58 | 14.55 | 14.70 | -0.22 | -1.49% | 2 | 3,844 | 13.23% |
| SPY240719C00538000 | 2024-06-18 9:38AM EDT | 538.00 | 14.20 | 13.91 | 13.99 | +0.78 | +5.81% | 1 | 4,119 | 13.17% |
| SPY240719C00539000 | 2024-06-17 3:47PM EDT | 539.00 | 13.31 | 13.11 | 13.26 | +0.16 | +1.22% | 1 | 4,463 | 13.04% |
| SPY240719C00540000 | 2024-06-18 10:05AM EDT | 540.00 | 12.39 | 12.37 | 12.42 | +0.58 | +4.91% | 97 | 26,704 | 12.71% |
| SPY240719C00541000 | 2024-06-17 4:10PM EDT | 541.00 | 11.33 | 11.69 | 11.73 | +0.15 | +1.34% | 81 | 4,242 | 12.60% |
| SPY240719C00542000 | 2024-06-18 9:57AM EDT | 542.00 | 10.83 | 11.01 | 11.05 | +0.36 | +3.44% | 92 | 3,443 | 12.49% |
| SPY240719C00543000 | 2024-06-18 10:00AM EDT | 543.00 | 10.10 | 10.28 | 10.31 | +0.18 | +1.81% | 38 | 3,238 | 12.25% |
| SPY240719C00544000 | 2024-06-18 9:52AM EDT | 544.00 | 9.57 | 9.55 | 9.58 | +0.52 | +5.75% | 88 | 18,256 | 12.00% |
| SPY240719C00545000 | 2024-06-18 10:04AM EDT | 545.00 | 8.94 | 8.89 | 8.91 | +0.51 | +6.05% | 317 | 13,776 | 11.82% |
| SPY240719C00546000 | 2024-06-18 9:58AM EDT | 546.00 | 8.33 | 8.30 | 8.31 | +0.52 | +6.66% | 89 | 3,953 | 11.72% |
| SPY240719C00547000 | 2024-06-18 10:04AM EDT | 547.00 | 7.71 | 7.62 | 7.64 | +0.46 | +6.34% | 655 | 4,264 | 11.47% |
| SPY240719C00548000 | 2024-06-18 10:02AM EDT | 548.00 | 7.11 | 7.02 | 7.03 | +0.40 | +5.96% | 573 | 3,752 | 11.29% |
| SPY240719C00549000 | 2024-06-18 10:02AM EDT | 549.00 | 6.52 | 6.55 | 6.57 | +0.37 | +6.02% | 291 | 3,170 | 11.31% |
| SPY240719C00550000 | 2024-06-18 10:04AM EDT | 550.00 | 6.03 | 5.95 | 5.97 | +0.35 | +6.16% | 1,185 | 26,435 | 11.07% |
| SPY240719C00555000 | 2024-06-18 10:05AM EDT | 555.00 | 3.76 | 3.81 | 3.83 | +0.26 | +7.43% | 1,348 | 15,541 | 10.70% |
| SPY240719C00560000 | 2024-06-18 10:04AM EDT | 560.00 | 2.26 | 2.20 | 2.22 | +0.21 | +10.24% | 905 | 14,415 | 10.26% |
| SPY240719C00565000 | 2024-06-18 10:01AM EDT | 565.00 | 1.20 | 1.21 | 1.22 | +0.09 | +8.11% | 355 | 15,225 | 10.04% |
| SPY240719C00570000 | 2024-06-18 10:05AM EDT | 570.00 | 0.62 | 0.62 | 0.63 | +0.04 | +6.78% | 664 | 7,929 | 9.89% |
| SPY240719C00575000 | 2024-06-18 9:52AM EDT | 575.00 | 0.31 | 0.31 | 0.32 | +0.01 | +3.23% | 107 | 8,259 | 9.90% |
| SPY240719C00580000 | 2024-06-18 10:06AM EDT | 580.00 | 0.18 | 0.17 | 0.18 | +0.01 | +5.88% | 225 | 15,772 | 10.18% |
| SPY240719C00585000 | 2024-06-17 4:09PM EDT | 585.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 1,229 | 7,497 | 10.60% |
| SPY240719C00590000 | 2024-06-17 3:58PM EDT | 590.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 38 | 3,049 | 11.23% |
| SPY240719C00595000 | 2024-06-18 9:30AM EDT | 595.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 11 | 3,168 | 11.87% |
| SPY240719C00600000 | 2024-06-18 9:58AM EDT | 600.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 12 | 14,754 | 12.65% |
| SPY240719C00605000 | 2024-06-17 3:58PM EDT | 605.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 20 | 3,246 | 13.62% |
| SPY240719C00610000 | 2024-06-17 3:58PM EDT | 610.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 14 | 3,024 | 14.26% |
| SPY240719C00615000 | 2024-06-12 3:20PM EDT | 615.00 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 50 | 2,784 | 14.75% |
| SPY240719C00620000 | 2024-06-13 12:53PM EDT | 620.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 6 | 686 | 16.11% |
| SPY240719C00625000 | 2024-06-17 1:40PM EDT | 625.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 257 | 16.60% |
| SPY240719C00630000 | 2024-06-17 3:15PM EDT | 630.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 66 | 228 | 17.38% |
| SPY240719C00635000 | 2024-06-13 9:32AM EDT | 635.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 583 | 18.36% |
| SPY240719C00640000 | 2024-06-18 9:52AM EDT | 640.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 19 | 2,153 | 19.14% |
| SPY240719C00645000 | 2024-06-17 11:48AM EDT | 645.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,320 | 19.34% |
| SPY240719C00650000 | 2024-06-18 9:30AM EDT | 650.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 7 | 8,272 | 20.12% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719P00250000 | 2024-06-14 11:51AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 8,543 | 75.00% |
| SPY240719P00255000 | 2024-06-13 11:44AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 360 | 12,190 | 73.44% |
| SPY240719P00260000 | 2024-06-14 3:54PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,599 | 9,648 | 71.88% |
| SPY240719P00265000 | 2024-06-14 3:48PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 454 | 1,199 | 70.31% |
| SPY240719P00270000 | 2024-06-17 10:52AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 931 | 68.75% |
| SPY240719P00275000 | 2024-06-13 3:53PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 216 | 67.19% |
| SPY240719P00280000 | 2024-06-17 3:38PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 850 | 4,077 | 65.63% |
| SPY240719P00285000 | 2024-06-14 10:32AM EDT | 285.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 2,802 | 64.06% |
| SPY240719P00290000 | 2024-06-17 12:09PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 881 | 62.50% |
| SPY240719P00295000 | 2024-06-14 11:01AM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 3,577 | 60.94% |
| SPY240719P00300000 | 2024-06-17 12:04PM EDT | 300.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 51 | 11,213 | 64.06% |
| SPY240719P00305000 | 2024-06-17 12:15PM EDT | 305.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 47 | 1,115 | 62.11% |
| SPY240719P00310000 | 2024-06-17 11:35AM EDT | 310.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 556 | 6,013 | 60.55% |
| SPY240719P00315000 | 2024-06-14 11:21AM EDT | 315.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1,471 | 1,572 | 58.59% |
| SPY240719P00320000 | 2024-06-17 3:04PM EDT | 320.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5,000 | 6,638 | 57.03% |
| SPY240719P00325000 | 2024-06-17 11:00AM EDT | 325.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 19 | 869 | 55.47% |
| SPY240719P00330000 | 2024-06-18 9:43AM EDT | 330.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 56 | 4,018 | 54.30% |
| SPY240719P00335000 | 2024-06-17 1:33PM EDT | 335.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 32 | 3,678 | 55.08% |
| SPY240719P00340000 | 2024-06-17 2:08PM EDT | 340.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 57 | 2,666 | 53.52% |
| SPY240719P00345000 | 2024-06-17 10:10AM EDT | 345.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 2 | 1,517 | 51.95% |
| SPY240719P00350000 | 2024-06-17 2:36PM EDT | 350.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 40 | 105,678 | 50.39% |
| SPY240719P00355000 | 2024-06-18 9:39AM EDT | 355.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 2 | 2,354 | 50.39% |
| SPY240719P00360000 | 2024-06-17 3:45PM EDT | 360.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 15 | 1,106 | 49.41% |
| SPY240719P00365000 | 2024-06-18 9:50AM EDT | 365.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 3 | 86,678 | 48.05% |
| SPY240719P00370000 | 2024-06-18 9:30AM EDT | 370.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1 | 9,393 | 47.46% |
| SPY240719P00375000 | 2024-06-17 3:51PM EDT | 375.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 250 | 5,167 | 45.90% |
| SPY240719P00380000 | 2024-06-18 9:30AM EDT | 380.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 17 | 8,769 | 45.31% |
| SPY240719P00385000 | 2024-06-13 10:50AM EDT | 385.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | 1 | 1,324 | 43.75% |
| SPY240719P00390000 | 2024-06-18 9:32AM EDT | 390.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 1,687 | 7,492 | 42.97% |
| SPY240719P00395000 | 2024-06-18 9:33AM EDT | 395.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 4,800 | 5,247 | 41.50% |
| SPY240719P00400000 | 2024-06-17 4:01PM EDT | 400.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 110 | 216,685 | 40.63% |
| SPY240719P00405000 | 2024-06-18 9:34AM EDT | 405.00 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 2,201 | 5,945 | 39.65% |
| SPY240719P00410000 | 2024-06-18 9:30AM EDT | 410.00 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 24 | 5,344 | 38.18% |
| SPY240719P00415000 | 2024-06-17 3:34PM EDT | 415.00 | 0.11 | 0.09 | 0.10 | 0.00 | - | 7 | 155,652 | 37.21% |
| SPY240719P00420000 | 2024-06-17 3:53PM EDT | 420.00 | 0.12 | 0.10 | 0.11 | 0.00 | - | 6 | 11,614 | 36.13% |
| SPY240719P00425000 | 2024-06-17 12:56PM EDT | 425.00 | 0.11 | 0.11 | 0.12 | -0.02 | -13.33% | 1 | 10,398 | 35.06% |
| SPY240719P00430000 | 2024-06-17 3:39PM EDT | 430.00 | 0.14 | 0.12 | 0.13 | 0.00 | - | 31 | 10,225 | 33.89% |
| SPY240719P00435000 | 2024-06-17 3:10PM EDT | 435.00 | 0.15 | 0.12 | 0.13 | 0.00 | - | 2 | 10,008 | 32.42% |
| SPY240719P00440000 | 2024-06-18 10:05AM EDT | 440.00 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 2 | 3,840 | 31.30% |
| SPY240719P00445000 | 2024-06-18 9:36AM EDT | 445.00 | 0.14 | 0.14 | 0.15 | -0.03 | -17.65% | 2 | 4,372 | 30.13% |
| SPY240719P00450000 | 2024-06-18 9:53AM EDT | 450.00 | 0.16 | 0.16 | 0.17 | -0.02 | -11.11% | 13 | 142,304 | 29.15% |
| SPY240719P00455000 | 2024-06-18 9:45AM EDT | 455.00 | 0.18 | 0.17 | 0.18 | -0.02 | -10.00% | 17 | 20,993 | 27.88% |
| SPY240719P00460000 | 2024-06-18 9:44AM EDT | 460.00 | 0.18 | 0.18 | 0.19 | -0.03 | -14.29% | 385 | 9,797 | 26.66% |
| SPY240719P00461000 | 2024-06-17 10:56AM EDT | 461.00 | 0.24 | 0.18 | 0.19 | 0.00 | - | 11 | 1,509 | 26.37% |
| SPY240719P00462000 | 2024-06-17 1:20PM EDT | 462.00 | 0.22 | 0.19 | 0.20 | 0.00 | - | 2 | 996 | 26.25% |
| SPY240719P00463000 | 2024-06-17 12:56PM EDT | 463.00 | 0.23 | 0.19 | 0.20 | 0.00 | - | 1 | 1,486 | 25.95% |
| SPY240719P00464000 | 2024-06-17 2:38PM EDT | 464.00 | 0.22 | 0.19 | 0.20 | 0.00 | - | 2 | 952 | 25.66% |
| SPY240719P00465000 | 2024-06-18 9:33AM EDT | 465.00 | 0.20 | 0.20 | 0.21 | -0.04 | -16.67% | 26 | 107,292 | 25.54% |
| SPY240719P00466000 | 2024-06-14 3:59PM EDT | 466.00 | 0.30 | 0.20 | 0.21 | 0.00 | - | 301 | 3,014 | 25.24% |
| SPY240719P00467000 | 2024-06-18 10:00AM EDT | 467.00 | 0.21 | 0.20 | 0.21 | -0.03 | -12.50% | 1 | 1,158 | 24.95% |
| SPY240719P00468000 | 2024-06-18 9:38AM EDT | 468.00 | 0.22 | 0.21 | 0.22 | -0.03 | -12.00% | 519 | 1,177 | 24.83% |
| SPY240719P00469000 | 2024-06-17 2:16PM EDT | 469.00 | 0.25 | 0.21 | 0.22 | 0.00 | - | 17 | 1,448 | 24.54% |
| SPY240719P00470000 | 2024-06-18 10:05AM EDT | 470.00 | 0.23 | 0.22 | 0.23 | -0.02 | -8.00% | 16 | 55,087 | 24.41% |
| SPY240719P00471000 | 2024-06-18 9:30AM EDT | 471.00 | 0.23 | 0.22 | 0.23 | -0.03 | -11.54% | 244 | 1,486 | 24.12% |
| SPY240719P00472000 | 2024-06-17 10:43AM EDT | 472.00 | 0.32 | 0.23 | 0.24 | 0.00 | - | 2 | 2,322 | 23.98% |
| SPY240719P00473000 | 2024-06-18 9:33AM EDT | 473.00 | 0.24 | 0.23 | 0.24 | -0.07 | -22.58% | 8 | 5,129 | 23.68% |
| SPY240719P00474000 | 2024-06-17 3:44PM EDT | 474.00 | 0.27 | 0.23 | 0.24 | 0.00 | - | 2 | 2,280 | 23.39% |
| SPY240719P00475000 | 2024-06-18 9:46AM EDT | 475.00 | 0.24 | 0.24 | 0.25 | -0.04 | -12.50% | 1 | 8,738 | 23.22% |
| SPY240719P00476000 | 2024-06-18 9:57AM EDT | 476.00 | 0.25 | 0.24 | 0.25 | -0.08 | -19.51% | 4 | 1,606 | 22.93% |
| SPY240719P00477000 | 2024-06-18 9:30AM EDT | 477.00 | 0.26 | 0.25 | 0.26 | -0.02 | -7.14% | 222 | 1,632 | 22.75% |
| SPY240719P00478000 | 2024-06-18 10:02AM EDT | 478.00 | 0.26 | 0.25 | 0.26 | -0.03 | -10.34% | 5 | 1,450 | 22.46% |
| SPY240719P00479000 | 2024-06-18 9:49AM EDT | 479.00 | 0.27 | 0.26 | 0.27 | -0.04 | -12.90% | 20 | 5,328 | 22.29% |
| SPY240719P00480000 | 2024-06-18 9:57AM EDT | 480.00 | 0.27 | 0.27 | 0.28 | -0.04 | -12.90% | 3 | 24,757 | 22.12% |
| SPY240719P00481000 | 2024-06-18 10:04AM EDT | 481.00 | 0.28 | 0.27 | 0.28 | -0.05 | -15.15% | 276 | 963 | 21.83% |
| SPY240719P00482000 | 2024-06-18 9:48AM EDT | 482.00 | 0.29 | 0.28 | 0.29 | -0.02 | -6.45% | 2 | 7,586 | 21.66% |
| SPY240719P00483000 | 2024-06-17 3:43PM EDT | 483.00 | 0.32 | 0.28 | 0.29 | 0.00 | - | 30 | 1,223 | 21.34% |
| SPY240719P00484000 | 2024-06-18 9:40AM EDT | 484.00 | 0.30 | 0.29 | 0.30 | -0.03 | -9.09% | 2 | 2,475 | 21.17% |
| SPY240719P00485000 | 2024-06-18 9:56AM EDT | 485.00 | 0.29 | 0.30 | 0.31 | -0.06 | -17.14% | 14 | 25,280 | 20.97% |
| SPY240719P00486000 | 2024-06-17 2:19PM EDT | 486.00 | 0.35 | 0.30 | 0.31 | 0.00 | - | 4 | 2,009 | 20.68% |
| SPY240719P00487000 | 2024-06-18 9:55AM EDT | 487.00 | 0.32 | 0.31 | 0.32 | -0.05 | -13.51% | 9 | 2,526 | 20.48% |
| SPY240719P00488000 | 2024-06-18 9:59AM EDT | 488.00 | 0.33 | 0.32 | 0.33 | -0.03 | -8.33% | 6 | 3,860 | 20.28% |
| SPY240719P00489000 | 2024-06-18 9:53AM EDT | 489.00 | 0.34 | 0.33 | 0.34 | -0.03 | -8.11% | 25 | 1,888 | 20.07% |
| SPY240719P00490000 | 2024-06-18 9:57AM EDT | 490.00 | 0.34 | 0.34 | 0.35 | -0.05 | -12.82% | 47 | 44,726 | 19.86% |
| SPY240719P00491000 | 2024-06-18 9:56AM EDT | 491.00 | 0.35 | 0.35 | 0.36 | -0.03 | -7.89% | 14 | 6,731 | 19.65% |
| SPY240719P00492000 | 2024-06-18 9:38AM EDT | 492.00 | 0.37 | 0.36 | 0.37 | -0.04 | -9.76% | 13 | 31,032 | 19.43% |
| SPY240719P00493000 | 2024-06-18 9:52AM EDT | 493.00 | 0.37 | 0.37 | 0.38 | -0.04 | -9.76% | 44 | 4,272 | 19.21% |
| SPY240719P00494000 | 2024-06-18 10:02AM EDT | 494.00 | 0.38 | 0.38 | 0.39 | -0.05 | -11.36% | 15 | 1,535 | 18.99% |
| SPY240719P00495000 | 2024-06-18 9:50AM EDT | 495.00 | 0.39 | 0.39 | 0.40 | -0.05 | -11.36% | 14 | 15,220 | 18.76% |
| SPY240719P00496000 | 2024-06-18 9:51AM EDT | 496.00 | 0.41 | 0.40 | 0.41 | -0.02 | -4.65% | 12 | 2,266 | 18.53% |
| SPY240719P00497000 | 2024-06-18 9:43AM EDT | 497.00 | 0.42 | 0.41 | 0.42 | -0.03 | -6.67% | 2 | 40,363 | 18.30% |
| SPY240719P00498000 | 2024-06-18 9:51AM EDT | 498.00 | 0.44 | 0.43 | 0.44 | -0.02 | -4.35% | 106 | 28,511 | 18.14% |
| SPY240719P00499000 | 2024-06-18 10:02AM EDT | 499.00 | 0.45 | 0.45 | 0.46 | -0.03 | -6.25% | 3 | 22,119 | 17.97% |
| SPY240719P00500000 | 2024-06-18 9:56AM EDT | 500.00 | 0.45 | 0.46 | 0.47 | -0.09 | -16.67% | 233 | 110,637 | 17.73% |
| SPY240719P00501000 | 2024-06-17 3:52PM EDT | 501.00 | 0.48 | 0.48 | 0.49 | -0.06 | -11.11% | 1 | 33,680 | 17.55% |
| SPY240719P00502000 | 2024-06-18 10:03AM EDT | 502.00 | 0.49 | 0.49 | 0.50 | -0.05 | -9.09% | 20 | 36,828 | 17.30% |
| SPY240719P00503000 | 2024-06-17 3:46PM EDT | 503.00 | 0.56 | 0.51 | 0.52 | 0.00 | - | 50 | 23,091 | 17.10% |
| SPY240719P00504000 | 2024-06-18 9:30AM EDT | 504.00 | 0.55 | 0.53 | 0.54 | -0.04 | -6.78% | 3 | 34,153 | 16.91% |
| SPY240719P00505000 | 2024-06-18 9:57AM EDT | 505.00 | 0.55 | 0.55 | 0.56 | -0.07 | -11.29% | 12 | 19,184 | 16.70% |
| SPY240719P00506000 | 2024-06-18 10:00AM EDT | 506.00 | 0.57 | 0.57 | 0.58 | -0.04 | -6.45% | 14 | 10,556 | 16.49% |
| SPY240719P00507000 | 2024-06-18 9:43AM EDT | 507.00 | 0.60 | 0.60 | 0.61 | -0.07 | -10.45% | 186 | 26,409 | 16.33% |
| SPY240719P00508000 | 2024-06-18 9:30AM EDT | 508.00 | 0.65 | 0.63 | 0.64 | -0.05 | -7.14% | 170 | 5,269 | 16.16% |
| SPY240719P00509000 | 2024-06-18 10:01AM EDT | 509.00 | 0.65 | 0.65 | 0.66 | -0.04 | -5.80% | 88 | 3,845 | 15.93% |
| SPY240719P00510000 | 2024-06-18 10:06AM EDT | 510.00 | 0.68 | 0.68 | 0.69 | -0.09 | -11.54% | 115 | 46,672 | 15.75% |
| SPY240719P00511000 | 2024-06-18 9:43AM EDT | 511.00 | 0.71 | 0.70 | 0.71 | -0.10 | -12.35% | 38 | 10,236 | 15.50% |
| SPY240719P00512000 | 2024-06-18 9:41AM EDT | 512.00 | 0.73 | 0.74 | 0.75 | -0.06 | -7.59% | 7 | 5,090 | 15.35% |
| SPY240719P00513000 | 2024-06-18 9:30AM EDT | 513.00 | 0.81 | 0.78 | 0.79 | -0.05 | -5.81% | 128 | 6,390 | 15.19% |
| SPY240719P00514000 | 2024-06-18 9:54AM EDT | 514.00 | 0.82 | 0.81 | 0.82 | -0.09 | -9.89% | 134 | 9,728 | 14.97% |
| SPY240719P00515000 | 2024-06-18 10:02AM EDT | 515.00 | 0.85 | 0.86 | 0.87 | -0.11 | -11.46% | 238 | 22,581 | 14.83% |
| SPY240719P00516000 | 2024-06-18 9:43AM EDT | 516.00 | 0.90 | 0.90 | 0.91 | -0.10 | -10.00% | 16 | 7,219 | 14.63% |
| SPY240719P00517000 | 2024-06-18 9:43AM EDT | 517.00 | 0.92 | 0.93 | 0.94 | -0.13 | -12.38% | 35 | 5,149 | 14.39% |
| SPY240719P00518000 | 2024-06-18 9:55AM EDT | 518.00 | 0.98 | 0.99 | 1.00 | -0.12 | -10.91% | 213 | 5,388 | 14.25% |
| SPY240719P00519000 | 2024-06-18 10:01AM EDT | 519.00 | 1.04 | 1.04 | 1.05 | -0.11 | -9.57% | 497 | 5,125 | 14.06% |
| SPY240719P00520000 | 2024-06-18 10:02AM EDT | 520.00 | 1.09 | 1.10 | 1.11 | -0.13 | -10.66% | 203 | 27,744 | 13.89% |
| SPY240719P00521000 | 2024-06-18 10:05AM EDT | 521.00 | 1.16 | 1.15 | 1.16 | -0.13 | -10.16% | 11 | 5,079 | 13.68% |
| SPY240719P00522000 | 2024-06-18 9:33AM EDT | 522.00 | 1.20 | 1.22 | 1.23 | -0.18 | -13.04% | 3 | 12,824 | 13.53% |
| SPY240719P00523000 | 2024-06-18 10:01AM EDT | 523.00 | 1.29 | 1.29 | 1.31 | -0.11 | -7.86% | 123 | 5,080 | 13.39% |
| SPY240719P00524000 | 2024-06-18 10:02AM EDT | 524.00 | 1.36 | 1.36 | 1.37 | -0.15 | -9.93% | 9 | 4,457 | 13.17% |
| SPY240719P00525000 | 2024-06-18 10:02AM EDT | 525.00 | 1.43 | 1.43 | 1.44 | -0.18 | -11.18% | 543 | 13,367 | 12.97% |
| SPY240719P00526000 | 2024-06-18 9:50AM EDT | 526.00 | 1.52 | 1.52 | 1.54 | -0.19 | -11.11% | 54 | 5,789 | 12.84% |
| SPY240719P00527000 | 2024-06-18 9:53AM EDT | 527.00 | 1.64 | 1.63 | 1.64 | -0.16 | -8.89% | 60 | 5,976 | 12.69% |
| SPY240719P00528000 | 2024-06-18 10:00AM EDT | 528.00 | 1.73 | 1.71 | 1.73 | -0.17 | -8.95% | 9 | 4,094 | 12.49% |
| SPY240719P00529000 | 2024-06-18 9:50AM EDT | 529.00 | 1.85 | 1.82 | 1.84 | -0.16 | -7.96% | 110 | 5,320 | 12.34% |
| SPY240719P00530000 | 2024-06-18 10:03AM EDT | 530.00 | 1.92 | 1.94 | 1.95 | -0.22 | -10.28% | 525 | 53,122 | 12.16% |
| SPY240719P00531000 | 2024-06-18 10:04AM EDT | 531.00 | 2.07 | 2.06 | 2.07 | -0.22 | -9.61% | 532 | 2,544 | 11.99% |
| SPY240719P00532000 | 2024-06-18 10:03AM EDT | 532.00 | 2.17 | 2.20 | 2.21 | -0.25 | -10.33% | 256 | 7,552 | 11.84% |
| SPY240719P00533000 | 2024-06-18 10:05AM EDT | 533.00 | 2.36 | 2.35 | 2.36 | -0.17 | -6.72% | 1,549 | 5,232 | 11.70% |
| SPY240719P00534000 | 2024-06-18 10:01AM EDT | 534.00 | 2.52 | 2.50 | 2.52 | -0.23 | -8.36% | 623 | 7,041 | 11.55% |
| SPY240719P00535000 | 2024-06-18 10:04AM EDT | 535.00 | 2.67 | 2.66 | 2.67 | -0.25 | -8.56% | 418 | 14,773 | 11.35% |
| SPY240719P00536000 | 2024-06-18 10:04AM EDT | 536.00 | 2.83 | 2.87 | 2.89 | -0.21 | -6.91% | 73 | 4,479 | 11.27% |
| SPY240719P00537000 | 2024-06-18 10:04AM EDT | 537.00 | 3.04 | 3.02 | 3.04 | -0.27 | -8.13% | 219 | 3,426 | 11.04% |
| SPY240719P00538000 | 2024-06-18 10:04AM EDT | 538.00 | 3.26 | 3.23 | 3.26 | -0.31 | -8.78% | 76 | 2,002 | 10.90% |
| SPY240719P00539000 | 2024-06-18 9:59AM EDT | 539.00 | 3.51 | 3.49 | 3.51 | -0.27 | -7.14% | 271 | 3,565 | 10.80% |
| SPY240719P00540000 | 2024-06-18 10:05AM EDT | 540.00 | 3.77 | 3.76 | 3.78 | -0.29 | -7.14% | 1,132 | 24,586 | 10.70% |
| SPY240719P00541000 | 2024-06-18 10:02AM EDT | 541.00 | 3.98 | 4.01 | 4.03 | -0.38 | -8.72% | 167 | 1,950 | 10.53% |
| SPY240719P00542000 | 2024-06-18 9:57AM EDT | 542.00 | 4.20 | 4.32 | 4.34 | -0.40 | -8.70% | 122 | 3,588 | 10.43% |
| SPY240719P00543000 | 2024-06-18 10:00AM EDT | 543.00 | 4.67 | 4.59 | 4.61 | -0.34 | -6.79% | 418 | 2,873 | 10.24% |
| SPY240719P00544000 | 2024-06-18 9:56AM EDT | 544.00 | 4.86 | 4.91 | 4.94 | -0.48 | -8.99% | 168 | 17,615 | 10.11% |
| SPY240719P00545000 | 2024-06-18 10:04AM EDT | 545.00 | 5.32 | 5.26 | 5.29 | -0.38 | -6.73% | 1,897 | 5,848 | 9.98% |
| SPY240719P00546000 | 2024-06-18 10:02AM EDT | 546.00 | 5.67 | 5.73 | 5.76 | -0.45 | -7.35% | 76 | 798 | 10.00% |
| SPY240719P00547000 | 2024-06-18 10:05AM EDT | 547.00 | 6.16 | 6.08 | 6.11 | -0.40 | -6.10% | 594 | 548 | 9.79% |
| SPY240719P00548000 | 2024-06-18 10:05AM EDT | 548.00 | 6.59 | 6.56 | 6.59 | -0.47 | -6.66% | 251 | 3,397 | 9.75% |
| SPY240719P00549000 | 2024-06-18 9:58AM EDT | 549.00 | 6.97 | 6.99 | 7.02 | -0.61 | -8.05% | 50 | 208 | 9.59% |
| SPY240719P00550000 | 2024-06-18 10:03AM EDT | 550.00 | 7.45 | 7.51 | 7.54 | -0.63 | -7.80% | 263 | 1,433 | 9.53% |
| SPY240719P00555000 | 2024-06-18 9:59AM EDT | 555.00 | 10.61 | 10.47 | 10.67 | -0.63 | -5.60% | 13 | 1,079 | 9.48% |
| SPY240719P00560000 | 2024-06-18 9:59AM EDT | 560.00 | 14.41 | 14.21 | 14.46 | +0.27 | +1.91% | 31 | 156 | 9.61% |
| SPY240719P00565000 | 2024-06-18 9:31AM EDT | 565.00 | 18.75 | 18.48 | 19.12 | -0.95 | -4.82% | 5 | 63 | 10.91% |
| SPY240719P00570000 | 2024-06-18 10:03AM EDT | 570.00 | 23.55 | 23.39 | 24.07 | +0.25 | +1.07% | 2 | 42 | 12.69% |
| SPY240719P00575000 | 2024-06-17 1:22PM EDT | 575.00 | 29.97 | 28.26 | 29.01 | 0.00 | - | 1 | 7 | 14.33% |
| SPY240719P00580000 | 2024-06-18 9:30AM EDT | 580.00 | 34.35 | 33.34 | 34.01 | +0.08 | +0.23% | 5 | 12 | 16.05% |
| SPY240719P00585000 | 2024-06-07 12:40PM EDT | 585.00 | 49.96 | 38.36 | 39.07 | 0.00 | - | 1 | 1 | 17.91% |
| SPY240719P00590000 | 2024-06-13 3:02PM EDT | 590.00 | 48.30 | 43.33 | 44.10 | 0.00 | - | 3 | 3 | 19.64% |
| SPY240719P00595000 | 2024-06-17 12:22PM EDT | 595.00 | 51.85 | 48.35 | 49.06 | 0.00 | - | 3 | 0 | 21.08% |
| SPY240719P00600000 | 2024-05-15 3:56PM EDT | 600.00 | 70.27 | 58.25 | 59.07 | 0.00 | - | 17 | 1 | 35.83% |
| SPY240719P00605000 | 2024-05-15 3:56PM EDT | 605.00 | 75.29 | 63.25 | 64.06 | 0.00 | - | 9 | 0 | 37.71% |
| SPY240719P00615000 | 2024-03-28 3:53PM EDT | 615.00 | 91.27 | 106.45 | 107.06 | 0.00 | - | 2 | 0 | 99.04% |
| SPY240719P00620000 | 2024-05-20 3:38PM EDT | 620.00 | 89.94 | 73.23 | 73.99 | 0.00 | - | - | 0 | 28.11% |
| SPY240719P00635000 | 2024-06-12 10:05AM EDT | 635.00 | 92.75 | 88.29 | 89.07 | 0.00 | - | 1 | 2 | 32.53% |
| SPY240719P00640000 | 2024-05-16 3:50PM EDT | 640.00 | 110.63 | 98.20 | 99.03 | 0.00 | - | 1 | 0 | 49.80% |
| SPY240719P00645000 | 2024-06-13 1:24PM EDT | 645.00 | 104.16 | 98.38 | 99.16 | 0.00 | - | 1 | 1 | 35.56% |
| SPY240719P00650000 | 2024-06-12 1:24PM EDT | 650.00 | 107.47 | 103.38 | 104.16 | 0.00 | - | - | 1 | 36.84% |
