Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
552,66-4,28 (-0,77%)
Börsenschluss: 04:00PM EDT
553,70 +1,04 (+0,19%)
Nachbörse: 05:52PM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240726C003500002024-07-17 12:09PM EDT350.00208.77203.12203.700.00-95156142.68%
SPY240726C003700002024-07-08 2:00PM EDT370.00186.45183.16183.730.00-11128.22%
SPY240726C003900002024-07-01 11:17AM EDT390.00155.65163.18163.760.00--0114.01%
SPY240726C004000002024-07-18 10:19AM EDT400.00159.82153.29153.78-5.59-3.38%122108.20%
SPY240726C004200002024-07-11 2:24PM EDT420.00137.91133.26133.810.00--194.07%
SPY240726C004300002024-07-18 3:34PM EDT430.00122.15123.27123.83-12.06-8.99%4187.45%
SPY240726C004350002024-07-17 12:21PM EDT435.00123.40118.29118.840.00-3684.28%
SPY240726C004400002024-07-18 10:45AM EDT440.00117.11113.30113.85-0.87-0.74%81081.05%
SPY240726C004450002024-07-18 1:23PM EDT445.00110.62108.31108.86-3.83-3.35%1377.83%
SPY240726C004500002024-07-18 11:53AM EDT450.00103.85103.41103.88-4.14-3.83%33175.34%
SPY240726C004550002024-07-05 3:27PM EDT455.00101.1098.3798.890.00-11271.75%
SPY240726C004600002024-07-15 9:51AM EDT460.00102.6193.3793.900.00-22668.48%
SPY240726C004650002024-07-15 9:53AM EDT465.0098.1188.4888.920.00-2465.97%
SPY240726C004700002024-07-16 2:19PM EDT470.0093.7983.4083.940.00-1362.26%
SPY240726C004750002024-07-16 10:40AM EDT475.0089.1378.5178.95+89.13--159.62%
SPY240726C004800002024-07-17 9:54AM EDT480.0081.2273.4573.970.00-101256.06%
SPY240726C004850002024-07-11 12:01PM EDT485.0072.9668.4769.000.00-4952.98%
SPY240726C004880002024-07-16 3:34PM EDT488.0077.4265.5466.01+77.42--451.38%
SPY240726C004890002024-07-18 11:34AM EDT489.0065.3364.5164.99+0.01+0.02%6050.46%
SPY240726C004900002024-07-16 10:24AM EDT490.0073.4463.4963.980.00-81551.98%
SPY240726C004950002024-06-25 11:08AM EDT495.0051.9258.5159.000.00-16248.71%
SPY240726C005000002024-07-18 12:40PM EDT500.0054.8853.5954.03-8.72-13.71%224645.47%
SPY240726C005050002024-07-18 3:16PM EDT505.0047.1048.6049.05-7.40-13.58%2528842.14%
SPY240726C005100002024-07-18 3:16PM EDT510.0042.0943.6544.06-10.88-20.54%302838.68%
SPY240726C005110002024-06-28 10:42AM EDT511.0040.9042.6343.070.00-41438.05%
SPY240726C005120002024-07-11 1:15PM EDT512.0046.3141.6342.070.00-3337.33%
SPY240726C005130002024-07-18 10:03AM EDT513.0046.6440.7740.98-4.29-8.42%24335.99%
SPY240726C005140002024-07-16 10:30AM EDT514.0049.6739.7839.990.00-152535.35%
SPY240726C005150002024-07-16 3:15PM EDT515.0050.2538.7838.990.00-237034.64%
SPY240726C005160002024-07-16 9:47AM EDT516.0048.5537.7938.000.00-1234.01%
SPY240726C005170002024-07-18 12:47PM EDT517.0037.8036.8037.00-6.68-15.02%11133.29%
SPY240726C005180002024-07-03 11:36AM EDT518.0034.5035.8036.010.00-20132.64%
SPY240726C005190002024-07-18 11:48AM EDT519.0035.1534.8135.02-4.00-10.22%11132.00%
SPY240726C005200002024-07-18 3:23PM EDT520.0031.7233.8234.03-9.07-22.24%3315031.34%
SPY240726C005210002024-07-18 11:28AM EDT521.0034.2532.8333.03-1.04-2.95%3830.62%
SPY240726C005220002024-07-18 3:42PM EDT522.0031.4831.8432.04-5.27-14.34%3429.96%
SPY240726C005225002024-07-09 12:51PM EDT522.5035.6831.3431.550.00-123529.65%
SPY240726C005230002024-07-18 3:55PM EDT523.0031.2030.8531.05-6.75-17.79%15229.29%
SPY240726C005240002024-07-16 3:38PM EDT524.0041.4829.8630.060.00-61028.61%
SPY240726C005250002024-07-18 2:19PM EDT525.0029.0528.8729.08-5.10-14.93%2613328.00%
SPY240726C005260002024-07-12 10:13AM EDT526.0034.9927.8928.090.00-1327.32%
SPY240726C005270002024-07-17 3:11PM EDT527.0031.8726.9027.100.00-24026.64%
SPY240726C005280002024-07-18 3:01PM EDT528.0025.8925.9226.12-5.12-16.51%41925.99%
SPY240726C005290002024-07-18 1:46PM EDT529.0026.6124.9425.14-9.54-26.39%204025.35%
SPY240726C005300002024-07-18 4:02PM EDT530.0023.9323.9724.14-5.16-17.74%2032024.59%
SPY240726C005310002024-07-18 3:59PM EDT531.0023.1522.9923.17-11.21-32.63%41723.98%
SPY240726C005320002024-07-16 3:38PM EDT532.0033.5322.0222.190.00-1015923.32%
SPY240726C005325002024-07-18 11:02AM EDT532.5025.7221.5421.71+3.85+17.60%12723.02%
SPY240726C005330002024-07-15 11:45AM EDT533.0031.5121.0521.230.00-29622.73%
SPY240726C005340002024-07-17 1:15PM EDT534.0024.1920.0920.260.00-36522.08%
SPY240726C005350002024-07-18 10:55AM EDT535.0023.6319.1419.30+0.07+0.30%3010221.48%
SPY240726C005360002024-07-18 10:56AM EDT536.0022.6818.1918.37-0.62-2.66%652220.99%
SPY240726C005370002024-07-18 11:32AM EDT537.0018.0017.2417.40-4.31-19.32%18320.30%
SPY240726C005375002024-07-08 9:43AM EDT537.5020.7516.7716.930.00-17020.02%
SPY240726C005380002024-07-18 3:52PM EDT538.0016.3016.3116.48-4.34-21.03%512919.81%
SPY240726C005390002024-07-18 12:22PM EDT539.0015.5515.3815.55-4.07-20.74%517719.26%
SPY240726C005400002024-07-18 3:35PM EDT540.0013.5014.4614.63-5.70-29.69%1221,35118.71%
SPY240726C005410002024-07-18 3:12PM EDT541.0012.0213.5613.72-5.23-30.32%536118.18%
SPY240726C005420002024-07-18 3:37PM EDT542.0012.0012.6712.81-6.93-36.61%3532717.62%
SPY240726C005425002024-07-18 12:06PM EDT542.5012.3812.2312.37-9.60-43.68%323817.38%
SPY240726C005430002024-07-18 3:21PM EDT543.0010.3611.8011.94-6.34-37.96%1069817.17%
SPY240726C005440002024-07-18 3:45PM EDT544.0010.9410.9411.08-4.24-27.93%9893316.71%
SPY240726C005450002024-07-18 3:49PM EDT545.0010.6710.1010.24-3.22-23.18%681,06216.27%
SPY240726C005460002024-07-18 3:56PM EDT546.009.639.299.41-3.84-28.51%561,09115.82%
SPY240726C005470002024-07-18 3:31PM EDT547.007.628.508.61-4.27-35.91%701,16415.41%
SPY240726C005480002024-07-18 4:00PM EDT548.007.937.747.82-3.57-31.04%60564914.96%
SPY240726C005490002024-07-18 3:52PM EDT549.006.957.007.08-3.25-31.86%13074414.61%
SPY240726C005500002024-07-18 4:02PM EDT550.006.286.306.37-2.83-31.06%1,4653,03114.26%
SPY240726C005510002024-07-18 4:05PM EDT551.005.705.645.69-3.38-37.22%1,8001,10113.92%
SPY240726C005520002024-07-18 4:06PM EDT552.005.035.015.05-3.08-37.98%3,6342,02313.62%
SPY240726C005525002024-07-18 4:07PM EDT552.504.704.714.75-3.43-42.19%2,18482113.49%
SPY240726C005530002024-07-18 4:13PM EDT553.004.434.424.45-3.35-43.06%5,8972,65313.33%
SPY240726C005540002024-07-18 4:13PM EDT554.003.873.863.90-2.48-39.06%6,6191,16613.09%
SPY240726C005550002024-07-18 4:14PM EDT555.003.343.353.39-2.40-41.81%8,2215,33912.86%
SPY240726C005560002024-07-18 4:13PM EDT556.002.902.892.92-2.30-44.23%4,4581,45712.64%
SPY240726C005570002024-07-18 4:13PM EDT557.002.452.472.49-2.20-47.31%6,7662,10012.42%
SPY240726C005580002024-07-18 4:14PM EDT558.002.102.092.11-1.97-48.40%9,9232,52412.24%
SPY240726C005590002024-07-18 4:14PM EDT559.001.751.751.78-1.83-51.12%28,0335,64312.10%
SPY240726C005600002024-07-18 4:14PM EDT560.001.461.461.48-1.67-53.35%15,95710,11611.93%
SPY240726C005610002024-07-18 4:14PM EDT561.001.211.201.22-1.46-54.68%4,3144,35211.79%
SPY240726C005620002024-07-18 4:14PM EDT562.001.000.991.01-1.30-56.52%4,8902,98811.72%
SPY240726C005630002024-07-18 4:14PM EDT563.000.820.800.82-1.13-57.95%3,6251,64511.61%
SPY240726C005640002024-07-18 4:14PM EDT564.000.650.650.67-0.99-60.37%7,29318,41811.56%
SPY240726C005650002024-07-18 4:14PM EDT565.000.540.530.54-0.83-60.58%11,03977,78611.50%
SPY240726C005660002024-07-18 4:12PM EDT566.000.430.420.43-0.71-62.28%1,9452,61411.43%
SPY240726C005670002024-07-18 4:12PM EDT567.000.340.330.35-0.59-63.44%1,2072,31811.45%
SPY240726C005675002024-07-18 4:10PM EDT567.500.310.300.31-0.49-61.25%1,41088611.43%
SPY240726C005680002024-07-18 4:11PM EDT568.000.280.270.28-0.47-62.67%9762,03411.45%
SPY240726C005690002024-07-18 4:13PM EDT569.000.210.210.22-0.43-67.19%1,4371,62711.41%
SPY240726C005700002024-07-18 4:14PM EDT570.000.180.170.18-0.32-64.00%4,33327,73111.50%
SPY240726C005710002024-07-18 4:11PM EDT571.000.140.130.14-0.25-64.10%8191,83411.48%
SPY240726C005720002024-07-18 3:57PM EDT572.000.120.100.11-0.16-57.14%6941,90411.48%
SPY240726C005725002024-07-18 4:14PM EDT572.500.100.090.10-0.19-65.52%36991011.52%
SPY240726C005730002024-07-18 4:11PM EDT573.000.100.080.09-0.14-58.33%7951,05011.57%
SPY240726C005740002024-07-18 4:08PM EDT574.000.070.070.08-0.13-65.00%7761,32711.82%
SPY240726C005750002024-07-18 4:10PM EDT575.000.070.050.06-0.07-50.00%2,1615,73011.77%
SPY240726C005760002024-07-18 4:06PM EDT576.000.050.040.05+0.05-17118311.91%
SPY240726C005770002024-07-18 3:57PM EDT577.000.050.040.05+0.05-4327012.35%
SPY240726C005780002024-07-18 3:32PM EDT578.000.040.030.04+0.04-303212.40%
SPY240726C005790002024-07-18 3:47PM EDT579.000.040.030.04+0.04-63512.79%
SPY240726C005800002024-07-18 4:04PM EDT580.000.030.020.03-0.01-25.00%1,0123,79412.79%
SPY240726C005850002024-07-18 4:05PM EDT585.000.020.010.02-0.01-33.33%4482,38714.06%
SPY240726C005900002024-07-18 3:37PM EDT590.000.020.010.020.00-8389815.92%
SPY240726C005950002024-07-18 2:43PM EDT595.000.020.010.020.00-251,12117.77%
SPY240726C006000002024-07-18 12:33PM EDT600.000.010.010.020.00-61,10719.53%
SPY240726C006050002024-07-18 11:15AM EDT605.000.010.000.01-0.01-50.00%4841,34419.92%
SPY240726C006100002024-07-18 2:09PM EDT610.000.010.000.010.00-111421.49%
SPY240726C006150002024-07-17 11:42AM EDT615.000.010.000.010.00-111223.05%
SPY240726C006200002024-07-18 3:26PM EDT620.000.010.000.010.00-995224.61%
SPY240726C006250002024-07-18 12:33PM EDT625.000.010.000.010.00-31926.17%
SPY240726C006300002024-07-18 3:35PM EDT630.000.010.000.01+0.01-120027.74%
SPY240726C006350002024-07-16 2:59PM EDT635.000.010.000.010.00-2512,16629.30%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240726P003500002024-07-18 3:35PM EDT350.000.010.000.010.00-276284.38%
SPY240726P003600002024-07-18 3:34PM EDT360.000.010.000.01-0.01-50.00%501,94181.25%
SPY240726P003700002024-07-18 3:11PM EDT370.000.010.000.010.00-182101,50175.00%
SPY240726P003800002024-07-18 1:57PM EDT380.000.010.000.010.00-1,0795,00870.31%
SPY240726P003900002024-07-18 10:41AM EDT390.000.010.010.020.00-102,84771.88%
SPY240726P004000002024-07-18 1:43PM EDT400.000.010.010.020.00-1082,65467.19%
SPY240726P004100002024-07-18 11:12AM EDT410.000.010.020.030.00-15,42165.23%
SPY240726P004200002024-07-18 3:43PM EDT420.000.040.020.03+0.03+300.00%34201,60260.16%
SPY240726P004300002024-07-18 12:53PM EDT430.000.040.030.04+0.01+33.33%2322857.42%
SPY240726P004350002024-07-18 12:01PM EDT435.000.040.030.04+0.01+33.33%501,95655.08%
SPY240726P004400002024-07-18 1:29PM EDT440.000.040.040.05+0.01+33.33%4043353.91%
SPY240726P004450002024-07-18 1:23PM EDT445.000.050.040.05+0.02+66.67%29089851.56%
SPY240726P004500002024-07-18 2:33PM EDT450.000.050.040.05+0.02+66.67%35048049.61%
SPY240726P004550002024-07-18 9:57AM EDT455.000.030.050.06-0.01-25.00%4021,12448.05%
SPY240726P004600002024-07-18 12:39PM EDT460.000.070.060.07+0.03+75.00%252846.48%
SPY240726P004650002024-07-18 3:44PM EDT465.000.070.060.07+0.02+40.00%25935643.95%
SPY240726P004700002024-07-18 11:53AM EDT470.000.080.070.08+0.03+60.00%39101,73742.19%
SPY240726P004750002024-07-18 4:02PM EDT475.000.090.070.08+0.03+50.00%1062639.75%
SPY240726P004800002024-07-18 11:50AM EDT480.000.100.080.09+0.04+66.67%224,44937.79%
SPY240726P004810002024-07-18 3:23PM EDT481.000.100.080.09+0.10-487237.31%
SPY240726P004820002024-07-18 10:53AM EDT482.000.060.090.10+0.06-7537.31%
SPY240726P004830002024-07-17 2:02PM EDT483.000.070.090.10+0.07--236.82%
SPY240726P004840002024-07-18 3:18PM EDT484.000.100.090.10+0.10-5036.33%
SPY240726P004850002024-07-18 12:12PM EDT485.000.100.090.10+0.03+42.86%246135.84%
SPY240726P004870002024-07-18 3:48PM EDT487.000.110.100.11+0.11-3453835.25%
SPY240726P004880002024-07-18 11:47AM EDT488.000.110.100.11+0.11-13711034.77%
SPY240726P004890002024-07-18 1:24PM EDT489.000.100.100.11+0.10-4434.28%
SPY240726P004900002024-07-18 3:15PM EDT490.000.120.100.11+0.03+33.33%1415,50333.79%
SPY240726P004910002024-07-17 10:50AM EDT491.000.080.100.11+0.08--933.25%
SPY240726P004920002024-07-18 3:48PM EDT492.000.120.110.12+0.12-47133.11%
SPY240726P004930002024-07-17 10:14AM EDT493.000.090.110.12+0.09--1132.62%
SPY240726P004940002024-07-18 1:04PM EDT494.000.110.110.12+0.11-710432.13%
SPY240726P004950002024-07-18 1:58PM EDT495.000.110.110.12+0.03+37.50%51,64631.64%
SPY240726P004960002024-07-18 3:24PM EDT496.000.150.120.13+0.15-2031.45%
SPY240726P004970002024-07-18 2:36PM EDT497.000.120.120.13+0.12-50030.96%
SPY240726P004980002024-07-18 12:31PM EDT498.000.130.120.13+0.13-13630.42%
SPY240726P004990002024-07-17 3:11PM EDT499.000.090.120.13+0.09--6729.93%
SPY240726P005000002024-07-18 4:11PM EDT500.000.140.130.14+0.04+40.00%2215,96929.74%
SPY240726P005050002024-07-18 3:14PM EDT505.000.150.140.15+0.06+66.67%421,96227.44%
SPY240726P005100002024-07-18 3:45PM EDT510.000.180.160.17+0.09+100.00%2052,35825.34%
SPY240726P005110002024-07-18 4:08PM EDT511.000.170.160.17+0.05+41.67%6320924.81%
SPY240726P005120002024-07-18 3:05PM EDT512.000.160.170.18+0.06+60.00%2022,11724.51%
SPY240726P005130002024-07-18 10:31AM EDT513.000.080.170.18-0.05-38.46%355023.98%
SPY240726P005140002024-07-18 3:08PM EDT514.000.170.170.18+0.06+54.55%2519523.44%
SPY240726P005150002024-07-18 3:54PM EDT515.000.200.180.19+0.07+53.85%3412,84023.10%
SPY240726P005160002024-07-18 3:09PM EDT516.000.180.180.19+0.01+5.88%15051622.56%
SPY240726P005170002024-07-18 4:14PM EDT517.000.200.190.20+0.06+42.86%3,7843,06622.22%
SPY240726P005180002024-07-18 12:51PM EDT518.000.190.190.20+0.03+18.75%4351621.68%
SPY240726P005190002024-07-18 1:00PM EDT519.000.200.200.21+0.03+17.65%167821.31%
SPY240726P005200002024-07-18 4:14PM EDT520.000.220.210.22+0.05+29.41%67513,71420.95%
SPY240726P005210002024-07-18 3:20PM EDT521.000.240.210.22+0.12+100.00%61,25620.39%
SPY240726P005220002024-07-18 3:45PM EDT522.000.250.220.23+0.10+66.67%2781,22120.00%
SPY240726P005225002024-07-18 1:04PM EDT522.500.210.230.24+0.06+40.00%636319.87%
SPY240726P005230002024-07-18 3:38PM EDT523.000.290.230.24+0.10+52.63%77247619.58%
SPY240726P005240002024-07-18 3:14PM EDT524.000.280.240.25+0.13+86.67%9939919.17%
SPY240726P005250002024-07-18 3:57PM EDT525.000.280.250.26+0.13+86.67%2781,20318.75%
SPY240726P005260002024-07-18 3:25PM EDT526.000.350.260.27+0.16+84.21%2335018.31%
SPY240726P005270002024-07-18 4:08PM EDT527.000.290.280.29+0.11+61.11%702,03817.99%
SPY240726P005275002024-07-18 3:23PM EDT527.500.370.280.30+0.17+85.00%1452,21217.82%
SPY240726P005280002024-07-18 2:53PM EDT528.000.320.290.30+0.16+100.00%1141,20717.53%
SPY240726P005290002024-07-18 3:59PM EDT529.000.320.310.32+0.14+77.78%14742017.16%
SPY240726P005300002024-07-18 4:03PM EDT530.000.350.330.34+0.15+75.00%2,07422,87916.77%
SPY240726P005310002024-07-18 3:56PM EDT531.000.380.360.37+0.13+52.00%25167116.48%
SPY240726P005320002024-07-18 3:59PM EDT532.000.390.380.39+0.15+62.50%53676716.05%
SPY240726P005325002024-07-18 3:12PM EDT532.500.500.400.41+0.27+117.39%15257715.92%
SPY240726P005330002024-07-18 3:21PM EDT533.000.540.410.43+0.30+125.00%661,11615.78%
SPY240726P005340002024-07-18 3:53PM EDT534.000.500.450.46+0.23+85.19%351,71415.39%
SPY240726P005350002024-07-18 3:59PM EDT535.000.520.490.50+0.24+85.71%8402,61615.06%
SPY240726P005360002024-07-18 3:39PM EDT536.000.660.540.55+0.40+153.85%30288414.76%
SPY240726P005370002024-07-18 4:05PM EDT537.000.610.590.60+0.29+90.63%70981714.43%
SPY240726P005375002024-07-18 3:56PM EDT537.500.630.620.63+0.29+85.29%2421,72514.27%
SPY240726P005380002024-07-18 3:59PM EDT538.000.670.650.67+0.34+103.03%9414,84314.17%
SPY240726P005390002024-07-18 3:58PM EDT539.000.780.720.74+0.38+95.00%8681,36713.87%
SPY240726P005400002024-07-18 4:14PM EDT540.000.820.800.82+0.39+90.70%12,2126,29513.58%
SPY240726P005410002024-07-18 4:09PM EDT541.000.880.890.91+0.39+79.59%1,3501,39713.28%
SPY240726P005420002024-07-18 4:09PM EDT542.000.981.001.02+0.42+75.00%11,3533,12913.03%
SPY240726P005425002024-07-18 4:05PM EDT542.501.081.061.08+0.53+96.36%9921,45012.89%
SPY240726P005430002024-07-18 4:13PM EDT543.001.151.121.14+0.53+85.48%3,2212,64712.75%
SPY240726P005440002024-07-18 4:05PM EDT544.001.251.261.29+0.55+78.57%4,1763,38212.53%
SPY240726P005450002024-07-18 4:14PM EDT545.001.441.421.45+0.63+77.78%7,4887,53812.28%
SPY240726P005460002024-07-18 4:08PM EDT546.001.641.601.63+0.74+82.22%2,8182,85112.01%
SPY240726P005470002024-07-18 4:14PM EDT547.001.841.811.84+0.81+78.64%11,3045,91111.78%
SPY240726P005480002024-07-18 4:14PM EDT548.002.072.052.08+0.89+75.42%4,2323,61611.55%
SPY240726P005490002024-07-18 4:14PM EDT549.002.342.312.34+1.00+74.63%2,7842,73711.30%
SPY240726P005500002024-07-18 4:14PM EDT550.002.642.612.64+1.11+72.55%29,83122,94211.07%
SPY240726P005510002024-07-18 4:14PM EDT551.002.982.952.98+1.20+67.42%2,2422,04310.85%
SPY240726P005520002024-07-18 4:14PM EDT552.003.353.323.36+1.31+64.22%3,3582,12410.64%
SPY240726P005525002024-07-18 4:09PM EDT552.503.473.523.56+1.36+64.45%1,9151,22510.52%
SPY240726P005530002024-07-18 4:14PM EDT553.003.783.733.77+1.52+67.26%4,6574,86810.39%
SPY240726P005540002024-07-18 4:02PM EDT554.004.334.194.23+1.70+64.64%4,8914,27510.16%
SPY240726P005550002024-07-18 4:13PM EDT555.004.744.694.74+1.83+62.89%11,2078,0639.93%
SPY240726P005560002024-07-18 3:58PM EDT556.005.645.235.30+2.31+69.37%4,9462,3959.71%
SPY240726P005570002024-07-18 4:01PM EDT557.005.855.825.90+1.96+50.39%2,3152,4469.45%
SPY240726P005580002024-07-18 4:13PM EDT558.006.536.456.55+2.33+55.48%4,1015,8849.19%
SPY240726P005590002024-07-18 4:07PM EDT559.007.177.137.25+2.42+50.95%2,0722,5088.91%
SPY240726P005600002024-07-18 4:03PM EDT560.008.087.867.99+2.87+55.09%5,6783,9868.59%
SPY240726P005610002024-07-18 3:54PM EDT561.009.138.638.76+3.14+52.42%1921,2388.13%
SPY240726P005620002024-07-18 3:55PM EDT562.009.699.449.58+3.24+50.23%4852,0317.59%
SPY240726P005630002024-07-18 3:54PM EDT563.0011.0410.2610.43+3.80+52.49%4412,1116.69%
SPY240726P005640002024-07-18 4:10PM EDT564.0011.1511.1711.33+3.15+39.37%641,4830.00%
SPY240726P005650002024-07-18 4:12PM EDT565.0012.0712.0912.22+3.44+39.86%1,3142,5200.00%
SPY240726P005660002024-07-18 3:56PM EDT566.0013.0413.0413.25+3.46+36.12%8841,0830.00%
SPY240726P005670002024-07-18 3:59PM EDT567.0014.7913.9414.42+4.89+49.39%1,1347018.55%
SPY240726P005675002024-07-18 3:59PM EDT567.5014.6714.4414.92+3.70+33.73%1311478.79%
SPY240726P005680002024-07-18 3:59PM EDT568.0015.1814.9315.42+5.94+64.29%61479.03%
SPY240726P005690002024-07-18 3:59PM EDT569.0016.7015.9316.42+5.23+45.60%25229.52%
SPY240726P005700002024-07-18 3:59PM EDT570.0017.0016.9417.42+4.20+32.81%41332510.01%
SPY240726P005710002024-07-17 11:26AM EDT571.0013.0017.9418.420.00-6610.45%
SPY240726P005720002024-07-18 3:59PM EDT572.0019.2918.9419.42+5.56+40.50%641910.94%
SPY240726P005725002024-07-17 9:47AM EDT572.5012.5319.4419.920.00-3311.18%
SPY240726P005730002024-07-18 11:28AM EDT573.0019.0819.9420.42+9.40+97.11%2111.40%
SPY240726P005740002024-07-17 9:45AM EDT574.0014.7020.9421.420.00-1111.87%
SPY240726P005750002024-07-17 4:00PM EDT575.0018.3521.9422.420.00-4112.31%
SPY240726P005800002024-07-15 12:36PM EDT580.0017.2526.9327.420.00-13014.55%
SPY240726P005850002024-07-18 11:28AM EDT585.0031.0631.9332.42+7.44+31.50%1016.75%
SPY240726P005900002024-07-10 2:48PM EDT590.0029.8236.9337.420.00-9018.85%
SPY240726P005950002024-06-17 10:52AM EDT595.0053.3736.4436.860.00--00.00%
SPY240726P006000002024-07-15 12:10PM EDT600.0036.9446.9347.420.00-1023.00%
SPY240726P006050002024-06-25 3:38PM EDT605.0060.3351.9352.420.00-1025.00%
SPY240726P006200002024-07-12 3:40PM EDT620.0058.7566.9367.420.00--030.76%