Deutsche Märkte öffnen in 7 Stunden 25 Minuten
Nikkei 225
29.683,37+40,67(+0,14%)Dow Jones 30
34.200,67+164,67(+0,48%)BTC-EUR
47.086,69-4.474,33(-8,68%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
417,26+1,39 (+0,33%)
Börsenschluss: 4:00PM EDT
Callsfür19. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY210419C00305000 | 2021-04-15 2:19PM EDT | 305.00 | 110.39 | 111.79 | 111.86 | 0.00 | - | 1 | 1 | 0.00% |
| SPY210419C00320000 | 2021-03-19 10:50AM EDT | 320.00 | 69.90 | 96.79 | 96.86 | 0.00 | - | 6 | 6 | 0.00% |
| SPY210419C00330000 | 2021-03-29 1:20PM EDT | 330.00 | 66.40 | 86.79 | 86.86 | 0.00 | - | 1 | 1 | 0.00% |
| SPY210419C00350000 | 2021-04-16 10:50AM EDT | 350.00 | 66.79 | 66.79 | 66.86 | +5.50 | +8.97% | 1 | 1 | 0.00% |
| SPY210419C00355000 | 2021-03-25 10:57AM EDT | 355.00 | 56.24 | 61.79 | 61.86 | 0.00 | - | 4 | 5 | 0.00% |
| SPY210419C00360000 | 2021-04-12 3:50PM EDT | 360.00 | 51.80 | 56.79 | 56.86 | 0.00 | - | 5 | 57 | 0.00% |
| SPY210419C00365000 | 2021-04-16 12:15PM EDT | 365.00 | 51.70 | 51.79 | 51.86 | +1.31 | +2.60% | 14 | 28 | 0.00% |
| SPY210419C00370000 | 2021-04-16 3:18PM EDT | 370.00 | 47.40 | 46.79 | 46.86 | +4.84 | +11.37% | 10 | 23 | 0.00% |
| SPY210419C00375000 | 2021-04-16 1:02PM EDT | 375.00 | 41.60 | 41.79 | 41.86 | +3.65 | +9.62% | 10 | 121 | 0.00% |
| SPY210419C00380000 | 2021-04-16 1:38PM EDT | 380.00 | 36.65 | 36.79 | 36.86 | +3.38 | +10.16% | 72 | 238 | 0.00% |
| SPY210419C00385000 | 2021-04-16 3:56PM EDT | 385.00 | 32.10 | 31.79 | 31.86 | +1.85 | +6.12% | 171 | 281 | 0.00% |
| SPY210419C00387000 | 2021-04-16 1:53PM EDT | 387.00 | 29.60 | 29.79 | 29.86 | +1.18 | +4.15% | 6 | 57 | 0.00% |
| SPY210419C00388000 | 2021-04-16 2:51PM EDT | 388.00 | 29.42 | 28.79 | 28.86 | +1.82 | +6.59% | 55 | 3 | 0.00% |
| SPY210419C00390000 | 2021-04-16 3:37PM EDT | 390.00 | 27.61 | 26.79 | 26.86 | +1.63 | +6.27% | 22 | 676 | 0.00% |
| SPY210419C00393000 | 2021-04-16 2:58PM EDT | 393.00 | 24.37 | 23.79 | 23.87 | +1.37 | +5.96% | 46 | 51 | 0.00% |
| SPY210419C00395000 | 2021-04-16 3:57PM EDT | 395.00 | 22.34 | 21.79 | 21.87 | +1.46 | +6.99% | 62 | 2,730 | 0.00% |
| SPY210419C00396000 | 2021-04-16 1:49PM EDT | 396.00 | 22.29 | 20.79 | 20.87 | +3.02 | +15.67% | 17 | 44 | 0.00% |
| SPY210419C00397000 | 2021-04-16 3:08PM EDT | 397.00 | 20.22 | 19.80 | 19.87 | +1.80 | +9.77% | 137 | 60 | 0.00% |
| SPY210419C00398000 | 2021-04-16 4:00PM EDT | 398.00 | 19.18 | 18.80 | 18.87 | +1.46 | +8.24% | 141 | 127 | 0.00% |
| SPY210419C00399000 | 2021-04-16 3:26PM EDT | 399.00 | 18.44 | 17.80 | 17.87 | +2.14 | +13.13% | 27 | 39 | 0.00% |
| SPY210419C00400000 | 2021-04-16 4:09PM EDT | 400.00 | 16.90 | 16.79 | 16.87 | +1.02 | +6.42% | 166 | 2,372 | 0.00% |
| SPY210419C00401000 | 2021-04-16 4:14PM EDT | 401.00 | 15.82 | 15.80 | 15.87 | +0.99 | +6.68% | 119 | 108 | 0.00% |
| SPY210419C00402000 | 2021-04-16 3:53PM EDT | 402.00 | 15.38 | 14.80 | 14.87 | +1.45 | +10.41% | 32 | 114 | 0.00% |
| SPY210419C00404000 | 2021-04-16 4:09PM EDT | 404.00 | 12.91 | 12.81 | 12.88 | +1.19 | +10.15% | 67 | 217 | 0.00% |
| SPY210419C00405000 | 2021-04-16 3:58PM EDT | 405.00 | 12.33 | 11.80 | 11.88 | +1.43 | +13.12% | 677 | 2,003 | 0.00% |
| SPY210419C00406000 | 2021-04-16 3:59PM EDT | 406.00 | 11.27 | 10.81 | 10.89 | +1.59 | +16.43% | 97 | 371 | 0.00% |
| SPY210419C00407000 | 2021-04-16 4:00PM EDT | 407.00 | 10.12 | 9.81 | 9.89 | +1.13 | +12.57% | 605 | 491 | 0.00% |
| SPY210419C00408000 | 2021-04-16 4:10PM EDT | 408.00 | 9.00 | 8.83 | 8.90 | +0.99 | +12.36% | 243 | 605 | 0.00% |
| SPY210419C00409000 | 2021-04-16 4:14PM EDT | 409.00 | 7.85 | 7.84 | 7.91 | +0.78 | +11.03% | 714 | 365 | 0.00% |
| SPY210419C00410000 | 2021-04-16 4:05PM EDT | 410.00 | 7.06 | 6.86 | 6.93 | +0.93 | +15.17% | 703 | 3,933 | 0.00% |
| SPY210419C00411000 | 2021-04-16 4:13PM EDT | 411.00 | 5.95 | 5.89 | 5.96 | +0.95 | +19.00% | 2,130 | 2,460 | 0.00% |
| SPY210419C00412000 | 2021-04-16 4:14PM EDT | 412.00 | 4.95 | 4.92 | 4.99 | +0.70 | +16.47% | 2,635 | 3,975 | 0.00% |
| SPY210419C00413000 | 2021-04-16 4:11PM EDT | 413.00 | 4.18 | 3.99 | 4.05 | +0.59 | +16.43% | 1,570 | 3,780 | 0.00% |
| SPY210419C00414000 | 2021-04-16 4:14PM EDT | 414.00 | 3.09 | 3.10 | 3.15 | +0.41 | +15.30% | 5,267 | 3,980 | 0.00% |
| SPY210419C00415000 | 2021-04-16 4:14PM EDT | 415.00 | 2.27 | 2.26 | 2.31 | +0.27 | +13.50% | 11,762 | 10,796 | 5.03% |
| SPY210419C00416000 | 2021-04-16 4:14PM EDT | 416.00 | 1.54 | 1.53 | 1.57 | +0.13 | +9.22% | 42,056 | 6,326 | 6.37% |
| SPY210419C00417000 | 2021-04-16 4:15PM EDT | 417.00 | 0.95 | 0.95 | 0.97 | -0.01 | -1.04% | 96,123 | 4,313 | 6.76% |
| SPY210419C00418000 | 2021-04-16 4:14PM EDT | 418.00 | 0.53 | 0.53 | 0.54 | -0.08 | -13.11% | 85,775 | 6,936 | 6.97% |
| SPY210419C00419000 | 2021-04-16 4:14PM EDT | 419.00 | 0.26 | 0.26 | 0.27 | -0.12 | -31.58% | 21,969 | 18,864 | 7.13% |
| SPY210419C00420000 | 2021-04-16 4:14PM EDT | 420.00 | 0.12 | 0.12 | 0.13 | -0.13 | -52.00% | 91,244 | 7,956 | 7.40% |
| SPY210419C00421000 | 2021-04-16 4:14PM EDT | 421.00 | 0.05 | 0.05 | 0.06 | -0.11 | -68.75% | 11,690 | 3,161 | 7.72% |
| SPY210419C00422000 | 2021-04-16 4:13PM EDT | 422.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 10,399 | 1,716 | 8.11% |
| SPY210419C00423000 | 2021-04-16 4:11PM EDT | 423.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 4,414 | 519 | 9.57% |
| SPY210419C00424000 | 2021-04-16 4:14PM EDT | 424.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,789 | 946 | 10.25% |
| SPY210419C00425000 | 2021-04-16 4:14PM EDT | 425.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,129 | 2,062 | 11.52% |
| SPY210419C00426000 | 2021-04-16 4:13PM EDT | 426.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 770 | 621 | 11.72% |
| SPY210419C00427000 | 2021-04-16 3:36PM EDT | 427.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 630 | 136 | 12.89% |
| SPY210419C00428000 | 2021-04-16 3:43PM EDT | 428.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 451 | 14.06% |
| SPY210419C00429000 | 2021-04-16 3:04PM EDT | 429.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 80 | 277 | 15.24% |
| SPY210419C00430000 | 2021-04-16 3:58PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 226 | 1,387 | 16.21% |
| SPY210419C00431000 | 2021-04-16 2:36PM EDT | 431.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 801 | 12.50% |
| SPY210419C00432000 | 2021-04-13 2:10PM EDT | 432.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 37 | 18.36% |
| SPY210419C00433000 | 2021-04-16 12:20PM EDT | 433.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 12.50% |
| SPY210419C00434000 | 2021-04-16 12:20PM EDT | 434.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 689 | 20.70% |
| SPY210419C00435000 | 2021-04-13 9:30AM EDT | 435.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 636 | 12.50% |
| SPY210419C00440000 | 2021-04-15 2:11PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 705 | 26.95% |
| SPY210419C00445000 | 2021-04-12 9:30AM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 864 | 32.03% |
| SPY210419C00450000 | 2021-04-06 1:34PM EDT | 450.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 380 | 36.72% |
| SPY210419C00455000 | 2021-04-06 1:20PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 302 | 509 | 41.41% |
| SPY210419C00460000 | 2021-04-01 10:47AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 24 | 46.09% |
| SPY210419C00470000 | 2021-03-18 1:40PM EDT | 470.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 51.56% |
Putsfür19. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY210419P00250000 | 2021-04-12 12:13PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 206.25% |
| SPY210419P00260000 | 2021-04-05 9:35AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 30 | 190.63% |
| SPY210419P00265000 | 2021-03-29 9:55AM EDT | 265.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 5 | 181.25% |
| SPY210419P00270000 | 2021-04-01 10:19AM EDT | 270.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 13 | 175.00% |
| SPY210419P00275000 | 2021-04-05 11:24AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 81 | 168.75% |
| SPY210419P00280000 | 2021-04-09 1:52PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 50 | 162.50% |
| SPY210419P00285000 | 2021-04-07 3:38PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 152 | 156.25% |
| SPY210419P00290000 | 2021-04-07 12:03PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 207 | 150.00% |
| SPY210419P00295000 | 2021-04-08 3:37PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 78 | 143.75% |
| SPY210419P00300000 | 2021-04-12 2:24PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 238 | 137.50% |
| SPY210419P00305000 | 2021-04-09 3:36PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 220 | 131.25% |
| SPY210419P00310000 | 2021-04-06 9:42AM EDT | 310.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 115 | 125.00% |
| SPY210419P00315000 | 2021-04-15 9:35AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 118.75% |
| SPY210419P00320000 | 2021-04-12 3:45PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 146 | 223 | 112.50% |
| SPY210419P00325000 | 2021-04-09 3:59PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 143 | 106.25% |
| SPY210419P00330000 | 2021-04-14 3:11PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 462 | 98.44% |
| SPY210419P00335000 | 2021-04-16 12:45PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 216 | 93.75% |
| SPY210419P00340000 | 2021-04-16 3:30PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,071 | 87.50% |
| SPY210419P00345000 | 2021-04-16 3:32PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 339 | 81.25% |
| SPY210419P00350000 | 2021-04-14 2:12PM EDT | 350.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 48 | 994 | 75.00% |
| SPY210419P00355000 | 2021-04-16 2:05PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,252 | 707 | 70.31% |
| SPY210419P00360000 | 2021-04-16 10:33AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,075 | 64.06% |
| SPY210419P00365000 | 2021-04-16 2:05PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,854 | 59.38% |
| SPY210419P00370000 | 2021-04-16 1:14PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 3,016 | 53.13% |
| SPY210419P00375000 | 2021-04-16 12:56PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 2,385 | 50.78% |
| SPY210419P00378000 | 2021-04-15 2:22PM EDT | 378.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 44 | 47.66% |
| SPY210419P00380000 | 2021-04-16 2:45PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 122 | 3,674 | 45.31% |
| SPY210419P00381000 | 2021-04-16 10:15AM EDT | 381.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 183 | 46 | 43.75% |
| SPY210419P00383000 | 2021-04-14 4:08PM EDT | 383.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 11 | 55 | 41.41% |
| SPY210419P00384000 | 2021-04-16 10:43AM EDT | 384.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 36 | 40.63% |
| SPY210419P00385000 | 2021-04-16 3:16PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 148 | 2,735 | 39.06% |
| SPY210419P00386000 | 2021-04-16 1:14PM EDT | 386.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 52 | 173 | 38.28% |
| SPY210419P00387000 | 2021-04-16 1:12PM EDT | 387.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 862 | 22 | 36.72% |
| SPY210419P00388000 | 2021-04-16 2:36PM EDT | 388.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 76 | 84 | 35.94% |
| SPY210419P00389000 | 2021-04-16 3:09PM EDT | 389.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 79 | 68 | 34.38% |
| SPY210419P00390000 | 2021-04-16 3:34PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 188 | 4,978 | 33.59% |
| SPY210419P00391000 | 2021-04-16 3:54PM EDT | 391.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 916 | 76 | 32.42% |
| SPY210419P00392000 | 2021-04-16 3:23PM EDT | 392.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 163 | 56 | 31.25% |
| SPY210419P00393000 | 2021-04-16 3:29PM EDT | 393.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 57 | 34 | 30.08% |
| SPY210419P00394000 | 2021-04-16 3:34PM EDT | 394.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 131 | 1,181 | 28.91% |
| SPY210419P00395000 | 2021-04-16 4:12PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 850 | 18,735 | 27.74% |
| SPY210419P00396000 | 2021-04-16 2:51PM EDT | 396.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 776 | 397 | 26.56% |
| SPY210419P00397000 | 2021-04-16 4:10PM EDT | 397.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 819 | 1,842 | 27.54% |
| SPY210419P00398000 | 2021-04-16 4:12PM EDT | 398.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 305 | 406 | 26.17% |
| SPY210419P00399000 | 2021-04-16 4:02PM EDT | 399.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 274 | 533 | 25.00% |
| SPY210419P00400000 | 2021-04-16 4:14PM EDT | 400.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 4,014 | 11,378 | 23.83% |
| SPY210419P00401000 | 2021-04-16 4:05PM EDT | 401.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 1,878 | 1,750 | 22.66% |
| SPY210419P00402000 | 2021-04-16 3:55PM EDT | 402.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 2,048 | 1,986 | 21.29% |
| SPY210419P00404000 | 2021-04-16 3:55PM EDT | 404.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 1,307 | 11,141 | 18.75% |
| SPY210419P00405000 | 2021-04-16 4:10PM EDT | 405.00 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 4,971 | 8,975 | 18.56% |
| SPY210419P00406000 | 2021-04-16 4:13PM EDT | 406.00 | 0.02 | 0.02 | 0.03 | -0.12 | -85.71% | 1,723 | 3,274 | 17.19% |
| SPY210419P00407000 | 2021-04-16 4:11PM EDT | 407.00 | 0.03 | 0.03 | 0.04 | -0.16 | -84.21% | 4,060 | 3,928 | 16.60% |
| SPY210419P00408000 | 2021-04-16 4:12PM EDT | 408.00 | 0.04 | 0.03 | 0.04 | -0.18 | -81.82% | 3,957 | 3,219 | 15.24% |
| SPY210419P00409000 | 2021-04-16 4:14PM EDT | 409.00 | 0.06 | 0.05 | 0.06 | -0.22 | -78.57% | 6,998 | 4,746 | 14.75% |
| SPY210419P00410000 | 2021-04-16 4:14PM EDT | 410.00 | 0.08 | 0.07 | 0.08 | -0.28 | -77.78% | 14,055 | 10,291 | 14.01% |
| SPY210419P00411000 | 2021-04-16 4:14PM EDT | 411.00 | 0.09 | 0.09 | 0.10 | -0.36 | -80.00% | 13,040 | 7,149 | 13.04% |
| SPY210419P00412000 | 2021-04-16 4:14PM EDT | 412.00 | 0.14 | 0.13 | 0.14 | -0.47 | -77.05% | 20,365 | 9,268 | 12.31% |
| SPY210419P00413000 | 2021-04-16 4:14PM EDT | 413.00 | 0.19 | 0.19 | 0.20 | -0.63 | -76.83% | 17,718 | 5,910 | 11.57% |
| SPY210419P00414000 | 2021-04-16 4:14PM EDT | 414.00 | 0.30 | 0.29 | 0.30 | -0.73 | -70.87% | 18,416 | 10,004 | 10.96% |
| SPY210419P00415000 | 2021-04-16 4:14PM EDT | 415.00 | 0.47 | 0.46 | 0.47 | -0.85 | -64.39% | 31,817 | 12,385 | 10.57% |
| SPY210419P00416000 | 2021-04-16 4:14PM EDT | 416.00 | 0.73 | 0.72 | 0.74 | -1.04 | -58.76% | 48,661 | 4,102 | 10.34% |
| SPY210419P00417000 | 2021-04-16 4:14PM EDT | 417.00 | 1.15 | 1.12 | 1.15 | -1.11 | -49.12% | 76,686 | 1,471 | 10.35% |
| SPY210419P00418000 | 2021-04-16 4:14PM EDT | 418.00 | 1.75 | 1.69 | 1.73 | -1.20 | -40.68% | 19,603 | 1,556 | 10.77% |
| SPY210419P00419000 | 2021-04-16 4:14PM EDT | 419.00 | 2.45 | 2.42 | 2.47 | -1.25 | -33.78% | 5,437 | 1,124 | 11.62% |
| SPY210419P00420000 | 2021-04-16 4:12PM EDT | 420.00 | 3.18 | 3.27 | 3.33 | -1.51 | -32.20% | 4,007 | 575 | 12.94% |
| SPY210419P00421000 | 2021-04-16 4:09PM EDT | 421.00 | 4.14 | 4.19 | 4.26 | -1.08 | -20.69% | 1,130 | 104 | 14.60% |
| SPY210419P00422000 | 2021-04-16 4:05PM EDT | 422.00 | 5.04 | 5.16 | 5.24 | -1.07 | -17.51% | 374 | 133 | 16.60% |
| SPY210419P00423000 | 2021-04-16 4:01PM EDT | 423.00 | 6.00 | 6.15 | 6.23 | -1.30 | -17.81% | 154 | 26 | 18.60% |
| SPY210419P00424000 | 2021-04-16 3:22PM EDT | 424.00 | 6.72 | 7.15 | 7.22 | -1.73 | -20.47% | 24 | 105 | 20.53% |
| SPY210419P00425000 | 2021-04-16 4:13PM EDT | 425.00 | 8.10 | 8.15 | 8.22 | -1.47 | -15.36% | 85 | 99 | 22.53% |
| SPY210419P00426000 | 2021-04-16 4:11PM EDT | 426.00 | 8.97 | 9.15 | 9.22 | -1.56 | -14.81% | 69 | 96 | 24.49% |
| SPY210419P00430000 | 2021-04-15 2:28PM EDT | 430.00 | 14.40 | 13.14 | 13.22 | 0.00 | - | 79 | 89 | 31.89% |
| SPY210419P00435000 | 2021-04-16 12:04PM EDT | 435.00 | 18.42 | 18.14 | 18.21 | -4.97 | -21.25% | - | 1 | 40.28% |
| SPY210419P00440000 | 2021-04-14 12:18PM EDT | 440.00 | 23.99 | 23.14 | 23.21 | -2.90 | -10.78% | 50 | 1 | 48.44% |
| SPY210419P00445000 | 2021-04-05 3:19PM EDT | 445.00 | 29.60 | 28.14 | 28.21 | 0.00 | - | 10 | 10 | 55.23% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
