SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür6. Juli 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY200706C00240000 | 2020-06-26 3:15PM EDT | 240.00 | 60.74 | 73.62 | 74.03 | 0.00 | - | 25 | 27 | 199.27% |
| SPY200706C00255000 | 2020-06-15 2:19PM EDT | 255.00 | 53.09 | 58.64 | 58.91 | 0.00 | - | - | 0 | 160.84% |
| SPY200706C00260000 | 2020-06-19 3:34PM EDT | 260.00 | 50.40 | 53.57 | 53.91 | 0.00 | - | 12 | 12 | 147.90% |
| SPY200706C00270000 | 2020-06-15 3:17PM EDT | 270.00 | 44.84 | 43.77 | 43.99 | +5.23 | +13.20% | 2 | 0 | 127.05% |
| SPY200706C00275000 | 2020-07-01 3:59PM EDT | 275.00 | 35.74 | 38.75 | 38.98 | 0.00 | - | 6 | 10 | 114.70% |
| SPY200706C00278000 | 2020-06-24 12:01PM EDT | 278.00 | 26.24 | 35.69 | 35.85 | 0.00 | - | - | 3 | 105.62% |
| SPY200706C00279000 | 2020-06-18 9:30AM EDT | 279.00 | 30.02 | 34.70 | 34.89 | 0.00 | - | 1 | 0 | 103.69% |
| SPY200706C00280000 | 2020-07-02 10:16AM EDT | 280.00 | 34.92 | 33.68 | 33.94 | +4.12 | +13.38% | 1 | 42 | 101.56% |
| SPY200706C00281000 | 2020-07-02 3:22PM EDT | 281.00 | 32.58 | 32.65 | 32.86 | +10.04 | +44.54% | 1 | 10 | 98.14% |
| SPY200706C00282000 | 2020-07-01 2:34PM EDT | 282.00 | 28.93 | 31.70 | 31.99 | 0.00 | - | 1 | 4 | 97.39% |
| SPY200706C00283000 | 2020-07-02 1:11PM EDT | 283.00 | 30.89 | 30.71 | 30.86 | +3.77 | +13.90% | 1 | 5 | 93.87% |
| SPY200706C00284000 | 2020-06-25 3:51PM EDT | 284.00 | 23.61 | 29.71 | 29.90 | 0.00 | - | 1 | 1 | 91.82% |
| SPY200706C00285000 | 2020-07-02 1:23PM EDT | 285.00 | 28.59 | 28.72 | 28.88 | +2.50 | +9.58% | 4 | 64 | 89.31% |
| SPY200706C00286000 | 2020-07-02 1:12PM EDT | 286.00 | 27.66 | 27.68 | 27.85 | +3.66 | +15.25% | 9 | 11 | 86.28% |
| SPY200706C00287000 | 2020-07-02 1:15PM EDT | 287.00 | 26.43 | 26.69 | 26.82 | +2.00 | +8.19% | 1 | 19 | 83.69% |
| SPY200706C00288000 | 2020-06-26 10:00AM EDT | 288.00 | 24.71 | 25.72 | 26.26 | +5.96 | +31.79% | 1 | 5 | 85.11% |
| SPY200706C00289000 | 2020-07-01 3:27PM EDT | 289.00 | 22.69 | 24.68 | 24.90 | 0.00 | - | 8 | 21 | 79.39% |
| SPY200706C00290000 | 2020-07-02 4:02PM EDT | 290.00 | 22.33 | 23.79 | 23.89 | +1.73 | +8.40% | 20 | 920 | 77.73% |
| SPY200706C00291000 | 2020-07-01 3:21PM EDT | 291.00 | 20.48 | 22.67 | 22.91 | 0.00 | - | 2 | 13 | 74.46% |
| SPY200706C00292000 | 2020-07-02 3:51PM EDT | 292.00 | 20.00 | 21.36 | 21.62 | +0.90 | +4.71% | 21 | 60 | 67.14% |
| SPY200706C00293000 | 2020-07-02 1:44PM EDT | 293.00 | 21.00 | 21.12 | 21.25 | +3.45 | +19.66% | 2 | 60 | 75.27% |
| SPY200706C00294000 | 2020-06-29 10:41AM EDT | 294.00 | 20.85 | 19.65 | 19.91 | +7.93 | +61.38% | 5 | 27 | 66.85% |
| SPY200706C00295000 | 2020-07-02 3:44PM EDT | 295.00 | 17.70 | 18.67 | 18.85 | +1.87 | +11.81% | 21 | 327 | 64.01% |
| SPY200706C00296000 | 2020-07-02 4:08PM EDT | 296.00 | 16.57 | 17.80 | 17.94 | +1.58 | +10.54% | 16 | 58 | 63.06% |
| SPY200706C00297000 | 2020-07-02 4:08PM EDT | 297.00 | 15.63 | 17.11 | 17.23 | +1.88 | +13.67% | 17 | 192 | 64.50% |
| SPY200706C00298000 | 2020-07-02 2:22PM EDT | 298.00 | 15.76 | 15.70 | 16.08 | +2.22 | +16.40% | 31 | 504 | 58.15% |
| SPY200706C00299000 | 2020-07-02 4:14PM EDT | 299.00 | 14.02 | 14.84 | 14.96 | +1.13 | +8.77% | 53 | 500 | 55.64% |
| SPY200706C00300000 | 2020-07-02 3:52PM EDT | 300.00 | 12.08 | 13.68 | 13.95 | +1.03 | +9.32% | 182 | 1,343 | 51.88% |
| SPY200706C00301000 | 2020-07-02 3:46PM EDT | 301.00 | 11.49 | 12.48 | 12.64 | +1.49 | +14.90% | 74 | 879 | 46.97% |
| SPY200706C00302000 | 2020-07-02 4:01PM EDT | 302.00 | 10.39 | 11.75 | 11.94 | +0.84 | +8.80% | 93 | 1,903 | 48.05% |
| SPY200706C00303000 | 2020-07-02 4:07PM EDT | 303.00 | 9.83 | 10.83 | 11.11 | +1.44 | +17.16% | 148 | 15,954 | 47.24% |
| SPY200706C00304000 | 2020-07-02 4:09PM EDT | 304.00 | 9.00 | 9.61 | 9.69 | +1.45 | +19.21% | 529 | 1,658 | 39.53% |
| SPY200706C00305000 | 2020-07-02 4:08PM EDT | 305.00 | 7.78 | 8.96 | 9.07 | +1.31 | +20.25% | 402 | 4,186 | 40.99% |
| SPY200706C00306000 | 2020-07-02 4:14PM EDT | 306.00 | 7.24 | 7.97 | 8.13 | +1.54 | +27.02% | 667 | 16,667 | 38.62% |
| SPY200706C00307000 | 2020-07-02 4:14PM EDT | 307.00 | 6.32 | 7.04 | 7.15 | +1.50 | +31.12% | 1,862 | 1,298 | 35.74% |
| SPY200706C00308000 | 2020-07-02 4:14PM EDT | 308.00 | 5.43 | 6.22 | 6.28 | +1.20 | +28.37% | 1,327 | 2,371 | 33.84% |
| SPY200706C00309000 | 2020-07-02 4:08PM EDT | 309.00 | 4.25 | 5.27 | 5.32 | +0.68 | +19.05% | 2,014 | 2,165 | 30.87% |
| SPY200706C00310000 | 2020-07-02 4:14PM EDT | 310.00 | 3.73 | 4.43 | 4.56 | +0.89 | +31.34% | 4,318 | 4,644 | 29.57% |
| SPY200706C00311000 | 2020-07-02 4:14PM EDT | 311.00 | 2.99 | 3.95 | 3.98 | +0.60 | +25.10% | 3,771 | 4,027 | 29.54% |
| SPY200706C00312000 | 2020-07-02 4:14PM EDT | 312.00 | 2.31 | 2.93 | 2.96 | +0.48 | +26.23% | 9,525 | 4,940 | 25.20% |
| SPY200706C00313000 | 2020-07-02 4:14PM EDT | 313.00 | 1.71 | 2.28 | 2.30 | +0.29 | +20.42% | 26,592 | 3,071 | 23.58% |
| SPY200706C00314000 | 2020-07-02 4:14PM EDT | 314.00 | 1.20 | 1.73 | 1.74 | +0.10 | +9.09% | 44,700 | 4,049 | 22.32% |
| SPY200706C00315000 | 2020-07-02 4:14PM EDT | 315.00 | 0.77 | 1.22 | 1.24 | -0.03 | -3.75% | 113,785 | 24,283 | 20.91% |
| SPY200706C00316000 | 2020-07-02 4:14PM EDT | 316.00 | 0.49 | 0.81 | 0.82 | -0.11 | -18.33% | 30,672 | 2,883 | 19.48% |
| SPY200706C00317000 | 2020-07-02 4:15PM EDT | 317.00 | 0.30 | 0.49 | 0.50 | -0.16 | -34.78% | 18,994 | 6,517 | 18.16% |
| SPY200706C00318000 | 2020-07-02 4:14PM EDT | 318.00 | 0.17 | 0.35 | 0.36 | -0.17 | -50.00% | 19,466 | 4,340 | 18.36% |
| SPY200706C00319000 | 2020-07-02 4:14PM EDT | 319.00 | 0.12 | 0.22 | 0.23 | -0.13 | -52.00% | 18,536 | 2,494 | 18.07% |
| SPY200706C00320000 | 2020-07-02 4:14PM EDT | 320.00 | 0.06 | 0.15 | 0.16 | -0.14 | -70.00% | 26,603 | 10,371 | 18.31% |
| SPY200706C00321000 | 2020-07-02 4:14PM EDT | 321.00 | 0.04 | 0.11 | 0.12 | -0.10 | -71.43% | 5,716 | 2,252 | 18.85% |
| SPY200706C00322000 | 2020-07-02 4:14PM EDT | 322.00 | 0.02 | 0.06 | 0.07 | -0.09 | -81.82% | 6,125 | 2,094 | 18.56% |
| SPY200706C00323000 | 2020-07-02 4:11PM EDT | 323.00 | 0.02 | 0.04 | 0.05 | -0.06 | -75.00% | 2,117 | 1,752 | 18.95% |
| SPY200706C00324000 | 2020-07-02 4:02PM EDT | 324.00 | 0.01 | 0.02 | 0.03 | -0.05 | -83.33% | 1,545 | 1,385 | 18.95% |
| SPY200706C00325000 | 2020-07-02 4:11PM EDT | 325.00 | 0.01 | 0.02 | 0.03 | -0.04 | -80.00% | 2,272 | 2,318 | 20.31% |
| SPY200706C00326000 | 2020-07-02 4:05PM EDT | 326.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 454 | 1,484 | 20.51% |
| SPY200706C00327000 | 2020-07-02 4:13PM EDT | 327.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,145 | 568 | 21.68% |
| SPY200706C00328000 | 2020-07-02 3:57PM EDT | 328.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,462 | 688 | 21.09% |
| SPY200706C00329000 | 2020-07-02 3:41PM EDT | 329.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 90 | 426 | 22.27% |
| SPY200706C00330000 | 2020-07-02 3:11PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 648 | 4,875 | 23.44% |
| SPY200706C00331000 | 2020-07-02 10:29AM EDT | 331.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 827 | 24.61% |
| SPY200706C00332000 | 2020-07-02 10:18AM EDT | 332.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 191 | 674 | 25.78% |
| SPY200706C00333000 | 2020-07-02 9:45AM EDT | 333.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 156 | 708 | 12.50% |
| SPY200706C00334000 | 2020-07-02 10:02AM EDT | 334.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 372 | 12.50% |
| SPY200706C00335000 | 2020-07-01 3:58PM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 134 | 694 | 12.50% |
| SPY200706C00336000 | 2020-07-01 3:48PM EDT | 336.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 77 | 520 | 12.50% |
| SPY200706C00337000 | 2020-07-01 2:44PM EDT | 337.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 106 | 966 | 25.00% |
| SPY200706C00338000 | 2020-06-30 12:46PM EDT | 338.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 227 | 25.00% |
| SPY200706C00339000 | 2020-06-29 3:56PM EDT | 339.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 295 | 25.00% |
| SPY200706C00340000 | 2020-06-29 10:31AM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,675 | 25.00% |
| SPY200706C00341000 | 2020-06-29 12:22PM EDT | 341.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 227 | 25.00% |
| SPY200706C00342000 | 2020-07-01 3:16PM EDT | 342.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 25.00% |
| SPY200706C00343000 | 2020-06-26 10:13AM EDT | 343.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 459 | 25.00% |
| SPY200706C00344000 | 2020-06-24 1:11PM EDT | 344.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 1,890 | 25.00% |
| SPY200706C00345000 | 2020-06-29 2:06PM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 568 | 25.00% |
| SPY200706C00346000 | 2020-06-24 10:14AM EDT | 346.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 25.00% |
| SPY200706C00347000 | 2020-06-24 3:50PM EDT | 347.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 66 | 25.00% |
| SPY200706C00348000 | 2020-06-25 2:48PM EDT | 348.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 25.00% |
| SPY200706C00349000 | 2020-06-26 11:36AM EDT | 349.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 102 | 25.00% |
| SPY200706C00350000 | 2020-07-02 3:08PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,954 | 25.00% |
| SPY200706C00351000 | 2020-06-26 2:34PM EDT | 351.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 164 | 238 | 25.00% |
| SPY200706C00352000 | 2020-06-26 2:35PM EDT | 352.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 118 | 25.00% |
| SPY200706C00353000 | 2020-06-26 2:34PM EDT | 353.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 147 | 25.00% |
| SPY200706C00355000 | 2020-06-26 10:11AM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 225 | 476 | 25.00% |
| SPY200706C00360000 | 2020-06-24 12:49PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 619 | 25.00% |
| SPY200706C00365000 | 2020-07-02 1:40PM EDT | 365.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 459 | 25.00% |
| SPY200706C00370000 | 2020-07-02 1:40PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 182 | 50.00% |
| SPY200706C00375000 | 2020-06-24 12:03PM EDT | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 50.00% |
| SPY200706C00380000 | 2020-06-24 11:42AM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 171 | 50.00% |
Putsfür6. Juli 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY200706P00155000 | 2020-06-29 9:30AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 3,797 | 50.00% |
| SPY200706P00160000 | 2020-06-29 3:25PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 631 | 3,202 | 50.00% |
| SPY200706P00165000 | 2020-06-29 2:53PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,300 | 3,070 | 50.00% |
| SPY200706P00170000 | 2020-06-29 10:01AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 8,170 | 50.00% |
| SPY200706P00175000 | 2020-06-29 2:17PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 325 | 1,658 | 50.00% |
| SPY200706P00180000 | 2020-06-30 3:54PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,156 | 50.00% |
| SPY200706P00185000 | 2020-06-29 9:46AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,865 | 50.00% |
| SPY200706P00190000 | 2020-06-30 3:53PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 303 | 407 | 50.00% |
| SPY200706P00195000 | 2020-06-30 3:47PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 69 | 831 | 50.00% |
| SPY200706P00200000 | 2020-07-01 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 445 | 50.00% |
| SPY200706P00205000 | 2020-06-30 2:44PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,843 | 50.00% |
| SPY200706P00210000 | 2020-06-29 1:51PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 630 | 50.00% |
| SPY200706P00215000 | 2020-06-29 1:51PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 300 | 50.00% |
| SPY200706P00220000 | 2020-07-01 9:30AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 358 | 50.00% |
| SPY200706P00225000 | 2020-07-01 11:52AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 441 | 50.00% |
| SPY200706P00230000 | 2020-07-01 1:32PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 283 | 50.00% |
| SPY200706P00235000 | 2020-07-01 12:38PM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 329 | 50.00% |
| SPY200706P00240000 | 2020-07-01 3:55PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 145 | 1,022 | 50.00% |
| SPY200706P00245000 | 2020-07-01 4:13PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 477 | 50.00% |
| SPY200706P00250000 | 2020-07-01 3:55PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 76 | 1,540 | 50.00% |
| SPY200706P00255000 | 2020-07-01 1:34PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 11 | 1,566 | 50.00% |
| SPY200706P00260000 | 2020-07-02 4:07PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 68 | 1,085 | 50.00% |
| SPY200706P00265000 | 2020-07-02 11:58AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 7 | 1,434 | 50.00% |
| SPY200706P00270000 | 2020-07-02 1:46PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 51 | 3,400 | 25.00% |
| SPY200706P00271000 | 2020-07-01 3:55PM EDT | 271.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 77 | 195 | 25.00% |
| SPY200706P00272000 | 2020-07-02 4:14PM EDT | 272.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 542 | 50.00% |
| SPY200706P00273000 | 2020-07-02 3:55PM EDT | 273.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 40 | 1,008 | 50.00% |
| SPY200706P00274000 | 2020-07-02 4:13PM EDT | 274.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 63 | 1,466 | 51.56% |
| SPY200706P00275000 | 2020-07-02 4:08PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 86 | 5,508 | 50.00% |
| SPY200706P00276000 | 2020-07-02 3:01PM EDT | 276.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 681 | 1,124 | 50.78% |
| SPY200706P00277000 | 2020-07-02 3:49PM EDT | 277.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 21 | 1,049 | 50.78% |
| SPY200706P00278000 | 2020-07-02 2:36PM EDT | 278.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 2 | 1,144 | 25.00% |
| SPY200706P00279000 | 2020-07-02 2:57PM EDT | 279.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 18 | 947 | 25.00% |
| SPY200706P00280000 | 2020-07-02 4:09PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 1,460 | 13,238 | 25.00% |
| SPY200706P00281000 | 2020-07-02 4:05PM EDT | 281.00 | 0.02 | 0.00 | 0.00 | -0.04 | -66.67% | 12 | 345 | 25.00% |
| SPY200706P00282000 | 2020-07-02 4:11PM EDT | 282.00 | 0.02 | 0.00 | 0.00 | -0.05 | -71.43% | 43 | 724 | 25.00% |
| SPY200706P00283000 | 2020-07-02 3:53PM EDT | 283.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 556 | 1,737 | 42.58% |
| SPY200706P00284000 | 2020-07-02 3:51PM EDT | 284.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 21 | 638 | 41.41% |
| SPY200706P00285000 | 2020-07-02 3:59PM EDT | 285.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 220 | 3,654 | 39.84% |
| SPY200706P00286000 | 2020-07-02 3:30PM EDT | 286.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 660 | 2,167 | 38.28% |
| SPY200706P00287000 | 2020-07-02 3:52PM EDT | 287.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 151 | 1,050 | 39.06% |
| SPY200706P00288000 | 2020-07-02 11:11AM EDT | 288.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 135 | 1,649 | 37.50% |
| SPY200706P00289000 | 2020-07-02 4:05PM EDT | 289.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 39 | 2,344 | 36.13% |
| SPY200706P00290000 | 2020-07-02 4:12PM EDT | 290.00 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 1,803 | 22,784 | 34.77% |
| SPY200706P00291000 | 2020-07-02 3:48PM EDT | 291.00 | 0.05 | 0.02 | 0.03 | -0.07 | -58.33% | 860 | 1,729 | 33.20% |
| SPY200706P00292000 | 2020-07-02 4:04PM EDT | 292.00 | 0.03 | 0.02 | 0.03 | -0.11 | -78.57% | 244 | 1,914 | 31.84% |
| SPY200706P00293000 | 2020-07-02 4:12PM EDT | 293.00 | 0.03 | 0.03 | 0.04 | -0.13 | -81.25% | 144 | 1,040 | 31.64% |
| SPY200706P00294000 | 2020-07-02 4:12PM EDT | 294.00 | 0.04 | 0.03 | 0.04 | -0.14 | -77.78% | 434 | 809 | 30.08% |
| SPY200706P00295000 | 2020-07-02 4:14PM EDT | 295.00 | 0.05 | 0.04 | 0.05 | -0.14 | -73.68% | 1,294 | 6,659 | 29.49% |
| SPY200706P00296000 | 2020-07-02 4:14PM EDT | 296.00 | 0.05 | 0.04 | 0.05 | -0.17 | -77.27% | 206 | 1,963 | 28.03% |
| SPY200706P00297000 | 2020-07-02 4:13PM EDT | 297.00 | 0.05 | 0.04 | 0.05 | -0.21 | -80.77% | 2,093 | 1,549 | 26.56% |
| SPY200706P00298000 | 2020-07-02 4:11PM EDT | 298.00 | 0.06 | 0.05 | 0.06 | -0.25 | -80.65% | 934 | 3,182 | 25.68% |
| SPY200706P00299000 | 2020-07-02 4:14PM EDT | 299.00 | 0.07 | 0.06 | 0.07 | -0.29 | -80.56% | 2,835 | 2,999 | 24.71% |
| SPY200706P00300000 | 2020-07-02 4:14PM EDT | 300.00 | 0.09 | 0.08 | 0.09 | -0.34 | -79.07% | 19,115 | 13,927 | 24.12% |
| SPY200706P00301000 | 2020-07-02 4:14PM EDT | 301.00 | 0.11 | 0.08 | 0.09 | -0.41 | -78.85% | 2,143 | 1,754 | 22.46% |
| SPY200706P00302000 | 2020-07-02 4:14PM EDT | 302.00 | 0.12 | 0.09 | 0.10 | -0.47 | -79.66% | 2,004 | 2,681 | 21.19% |
| SPY200706P00303000 | 2020-07-02 4:14PM EDT | 303.00 | 0.14 | 0.13 | 0.14 | -0.59 | -80.82% | 2,843 | 6,006 | 20.90% |
| SPY200706P00304000 | 2020-07-02 4:14PM EDT | 304.00 | 0.19 | 0.16 | 0.17 | -0.68 | -78.16% | 3,938 | 2,341 | 19.87% |
| SPY200706P00305000 | 2020-07-02 4:14PM EDT | 305.00 | 0.25 | 0.20 | 0.21 | -0.80 | -76.19% | 10,515 | 4,494 | 18.95% |
| SPY200706P00306000 | 2020-07-02 4:14PM EDT | 306.00 | 0.31 | 0.26 | 0.26 | -0.89 | -74.17% | 4,350 | 2,939 | 17.92% |
| SPY200706P00307000 | 2020-07-02 4:14PM EDT | 307.00 | 0.41 | 0.33 | 0.34 | -1.07 | -72.30% | 5,727 | 2,364 | 17.16% |
| SPY200706P00308000 | 2020-07-02 4:14PM EDT | 308.00 | 0.50 | 0.41 | 0.42 | -1.24 | -71.26% | 7,607 | 4,107 | 16.02% |
| SPY200706P00309000 | 2020-07-02 4:14PM EDT | 309.00 | 0.65 | 0.53 | 0.54 | -1.42 | -68.60% | 10,468 | 2,375 | 14.99% |
| SPY200706P00310000 | 2020-07-02 4:14PM EDT | 310.00 | 0.83 | 0.69 | 0.70 | -1.67 | -66.80% | 34,157 | 5,899 | 13.94% |
| SPY200706P00311000 | 2020-07-02 4:14PM EDT | 311.00 | 1.09 | 0.91 | 0.93 | -1.80 | -62.28% | 16,445 | 2,988 | 12.99% |
| SPY200706P00312000 | 2020-07-02 4:14PM EDT | 312.00 | 1.40 | 1.15 | 1.16 | -2.00 | -58.82% | 35,881 | 2,320 | 11.27% |
| SPY200706P00313000 | 2020-07-02 4:14PM EDT | 313.00 | 1.80 | 1.48 | 1.49 | -2.16 | -54.55% | 36,862 | 1,594 | 9.38% |
| SPY200706P00314000 | 2020-07-02 4:15PM EDT | 314.00 | 2.31 | 1.88 | 1.89 | -2.34 | -50.32% | 36,369 | 348 | 5.81% |
| SPY200706P00315000 | 2020-07-02 4:14PM EDT | 315.00 | 2.87 | 2.40 | 2.46 | -2.50 | -46.55% | 20,591 | 427 | 0.00% |
| SPY200706P00316000 | 2020-07-02 4:07PM EDT | 316.00 | 3.68 | 3.04 | 3.07 | -2.38 | -39.27% | 4,041 | 339 | 0.00% |
| SPY200706P00317000 | 2020-07-02 4:13PM EDT | 317.00 | 4.53 | 3.72 | 3.75 | -2.38 | -34.44% | 1,819 | 368 | 0.00% |
| SPY200706P00318000 | 2020-07-02 4:02PM EDT | 318.00 | 5.55 | 4.51 | 4.57 | -2.27 | -29.03% | 466 | 243 | 0.00% |
| SPY200706P00319000 | 2020-07-02 3:58PM EDT | 319.00 | 7.01 | 5.37 | 5.50 | -1.98 | -22.02% | 940 | 345 | 0.00% |
| SPY200706P00320000 | 2020-07-02 4:13PM EDT | 320.00 | 7.25 | 5.90 | 6.08 | -2.45 | -25.26% | 247 | 420 | 0.00% |
| SPY200706P00321000 | 2020-07-02 3:48PM EDT | 321.00 | 8.44 | 7.23 | 7.34 | -2.27 | -21.20% | 43 | 500 | 0.00% |
| SPY200706P00322000 | 2020-07-02 3:46PM EDT | 322.00 | 9.25 | 8.25 | 8.34 | -1.40 | -13.15% | 20 | 29 | 0.00% |
| SPY200706P00323000 | 2020-07-02 3:50PM EDT | 323.00 | 10.85 | 9.20 | 9.32 | -1.00 | -8.44% | 48 | 29 | 0.00% |
| SPY200706P00324000 | 2020-07-02 2:36PM EDT | 324.00 | 11.75 | 10.20 | 10.44 | -6.11 | -34.21% | 53 | 29 | 0.00% |
| SPY200706P00325000 | 2020-07-02 3:45PM EDT | 325.00 | 13.05 | 11.02 | 11.34 | -1.10 | -7.77% | 432 | 49 | 0.00% |
| SPY200706P00326000 | 2020-06-24 1:44PM EDT | 326.00 | 11.77 | 12.15 | 12.33 | -10.95 | -48.20% | 9 | 8 | 0.00% |
| SPY200706P00327000 | 2020-07-02 11:28AM EDT | 327.00 | 14.16 | 13.11 | 13.33 | -2.16 | -13.24% | 2 | 7 | 0.00% |
| SPY200706P00328000 | 2020-07-02 3:45PM EDT | 328.00 | 15.41 | 13.83 | 13.93 | -7.95 | -34.03% | 4 | 6 | 0.00% |
| SPY200706P00329000 | 2020-07-01 11:37AM EDT | 329.00 | 19.50 | 15.06 | 15.31 | 0.00 | - | 3 | 2 | 0.00% |
| SPY200706P00330000 | 2020-07-02 3:53PM EDT | 330.00 | 17.99 | 16.07 | 16.23 | -1.61 | -8.21% | 22 | 23 | 0.00% |
| SPY200706P00331000 | 2020-06-24 11:13AM EDT | 331.00 | 25.79 | 17.15 | 17.29 | 0.00 | - | 22 | 23 | 0.00% |
| SPY200706P00332000 | 2020-06-24 9:39AM EDT | 332.00 | 21.82 | 18.14 | 18.24 | 0.00 | - | 29 | 29 | 0.00% |
| SPY200706P00333000 | 2020-06-15 3:17PM EDT | 333.00 | 16.24 | 19.19 | 19.34 | 0.00 | - | - | 4 | 0.00% |
| SPY200706P00336000 | 2020-06-24 10:24AM EDT | 336.00 | 24.98 | 22.11 | 22.33 | 0.00 | - | 1 | 33 | 0.00% |
| SPY200706P00337000 | 2020-07-02 11:28AM EDT | 337.00 | 24.09 | 23.10 | 23.44 | +6.33 | +35.64% | 1 | 1 | 0.00% |
| SPY200706P00338000 | 2020-06-19 12:19PM EDT | 338.00 | 29.50 | 24.14 | 24.30 | 0.00 | - | 1 | 2 | 0.00% |
| SPY200706P00340000 | 2020-06-16 10:51AM EDT | 340.00 | 29.37 | 26.00 | 26.32 | 0.00 | - | 1 | 1 | 0.00% |
| SPY200706P00344000 | 2020-06-16 10:54AM EDT | 344.00 | 34.67 | 30.12 | 30.40 | 0.00 | - | - | 1 | 0.00% |
| SPY200706P00345000 | 2020-07-02 9:44AM EDT | 345.00 | 29.97 | 30.98 | 31.11 | -4.26 | -12.45% | 1 | 3 | 0.00% |
| SPY200706P00346000 | 2020-06-15 9:36AM EDT | 346.00 | 41.45 | 32.14 | 32.37 | 0.00 | - | - | 1 | 0.00% |
| SPY200706P00350000 | 2020-06-15 3:48PM EDT | 350.00 | 31.00 | 36.20 | 36.32 | 0.00 | - | 2 | 2 | 0.00% |
| SPY200706P00355000 | 2020-07-02 1:13PM EDT | 355.00 | 41.40 | 41.20 | 41.32 | -3.45 | -7.69% | 2 | 2 | 0.00% |
© 2020 Verizon Media. Alle Rechte vorbehalten.