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
553,66 +1,00 (+0,18%)
Nachbörse: 05:46PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240731C003200002024-07-15 3:23PM EDT320.00243.22233.21233.840.00-213137.06%
SPY240731C003250002024-04-25 11:52AM EDT325.00177.87205.82206.730.00--20.00%
SPY240731C003300002024-07-05 1:01PM EDT330.00224.77223.23223.860.00-24130.62%
SPY240731C003350002024-06-28 9:52AM EDT335.00214.66218.25218.870.00-13127.59%
SPY240731C003400002024-04-25 11:52AM EDT340.00163.12191.01191.890.00--60.00%
SPY240731C003450002024-05-09 11:14AM EDT345.00177.10189.53190.230.00-240.00%
SPY240731C003500002024-04-30 10:59AM EDT350.00162.25175.88176.650.00-280.00%
SPY240731C003550002024-04-25 9:56AM EDT355.00147.21176.21177.070.00-460.00%
SPY240731C003600002024-04-25 11:52AM EDT360.00143.89171.28172.130.00-250.00%
SPY240731C003650002024-06-21 10:02AM EDT365.00181.70188.37188.910.00-48109.67%
SPY240731C003700002024-06-20 9:32AM EDT370.00179.81183.34183.940.00-67106.54%
SPY240731C003750002024-04-25 9:55AM EDT375.00127.86156.49157.320.00-470.00%
SPY240731C003800002024-06-20 10:24AM EDT380.00169.99173.41173.960.00-64101.15%
SPY240731C003850002024-04-23 1:09PM EDT385.00125.480.000.000.00-200.00%
SPY240731C003900002024-04-24 10:58AM EDT390.00120.30140.82141.640.00-240.00%
SPY240731C003950002024-06-10 9:37AM EDT395.00139.66163.09163.610.00-25133.35%
SPY240731C004000002024-07-18 10:05AM EDT400.00159.81153.43154.01+13.26+9.05%13789.65%
SPY240731C004050002024-06-21 10:25AM EDT405.00142.06148.45149.020.00-2686.91%
SPY240731C004100002024-07-16 11:30AM EDT410.00154.25143.50144.040.00-962384.47%
SPY240731C004150002024-07-18 3:06PM EDT415.00138.00138.49139.05-5.80-4.03%11581.57%
SPY240731C004200002024-05-31 12:00PM EDT420.00102.09126.94127.630.00-7150.00%
SPY240731C004250002024-07-15 2:38PM EDT425.00137.82128.52129.080.00-11176.20%
SPY240731C004300002024-07-12 10:06AM EDT430.00130.32123.55124.100.00-32473.63%
SPY240731C004350002024-07-18 2:40PM EDT435.00118.44118.55119.12+1.17+1.00%16970.92%
SPY240731C004390002024-06-04 9:58AM EDT439.0090.05114.11114.550.00-1062.01%
SPY240731C004400002024-07-10 3:41PM EDT440.00122.00113.57114.130.00-18968.26%
SPY240731C004410002024-06-26 9:39AM EDT441.00105.33112.59113.140.00-13567.87%
SPY240731C004420002024-05-06 11:38AM EDT442.0077.4894.7495.330.00--10.00%
SPY240731C004430002024-07-01 10:18AM EDT443.00102.91110.58111.150.00-1566.74%
SPY240731C004440002024-07-15 10:41AM EDT444.00120.31109.61110.150.00-2566.33%
SPY240731C004450002024-07-12 4:04PM EDT445.00116.01108.59109.150.00-123265.67%
SPY240731C004460002024-07-15 10:44AM EDT446.00118.42107.59108.160.00-2765.16%
SPY240731C004470002024-06-03 2:20PM EDT447.0081.35106.18106.600.00-22158.74%
SPY240731C004480002024-06-20 10:26AM EDT448.00102.65105.61106.170.00-521764.18%
SPY240731C004490002024-07-10 1:57PM EDT449.00112.28104.61105.170.00-1163.62%
SPY240731C004500002024-07-12 1:48PM EDT450.00114.87103.61104.170.00-103163.06%
SPY240731C004510002024-06-21 9:35AM EDT451.0096.60102.61103.180.00-1262.56%
SPY240731C004520002024-06-12 10:50AM EDT452.0093.60110.32110.740.00-121108.94%
SPY240731C004530002024-07-16 3:56PM EDT453.00113.06100.62101.190.00-14161.55%
SPY240731C004540002024-07-18 11:12AM EDT454.00102.4999.67100.19+12.15+13.45%14861.23%
SPY240731C004550002024-07-10 3:41PM EDT455.00107.0698.6399.200.00-128760.52%
SPY240731C004560002024-06-18 2:42PM EDT456.0093.4397.4197.870.00-11857.10%
SPY240731C004570002024-07-18 2:21PM EDT457.0097.0096.6697.21+3.30+3.52%11559.60%
SPY240731C004580002024-06-20 10:48AM EDT458.0092.3995.6496.210.00-861758.94%
SPY240731C004590002024-07-10 3:44PM EDT459.00102.8294.6695.220.00-12258.52%
SPY240731C004600002024-07-11 2:12PM EDT460.0097.6293.6594.220.00-354357.92%
SPY240731C004610002024-06-13 10:23AM EDT461.0082.2599.85100.480.00-1311096.29%
SPY240731C004620002024-07-16 2:02PM EDT462.00102.4291.6692.230.00-14156.91%
SPY240731C004630002024-05-17 11:48AM EDT463.0070.2381.1281.960.00-3200.00%
SPY240731C004640002024-06-11 9:55AM EDT464.0070.8795.6696.200.00-1288.90%
SPY240731C004650002024-06-28 12:27PM EDT465.0084.6588.6989.240.00-114955.42%
SPY240731C004660002024-05-23 10:55AM EDT466.0067.6881.9182.690.00-350.00%
SPY240731C004670002024-05-30 3:47PM EDT467.0059.7380.3080.950.00-140.00%
SPY240731C004680002024-07-10 3:44PM EDT468.0093.8785.7286.260.00-11653.96%
SPY240731C004690002024-07-12 4:04PM EDT469.0092.0884.6985.260.00-116153.27%
SPY240731C004700002024-07-15 11:16AM EDT470.0095.7283.7084.270.00-17752.81%
SPY240731C004710002024-05-31 2:42PM EDT471.0054.4776.3476.980.00-120.00%
SPY240731C004720002024-06-25 3:37PM EDT472.0075.9181.7182.280.00-22551.77%
SPY240731C004730002024-05-15 9:51AM EDT473.0057.7569.2870.040.00-25260.00%
SPY240731C004740002024-05-02 10:03AM EDT474.0036.4657.1257.760.00-150.00%
SPY240731C004750002024-07-05 10:34AM EDT475.0079.3178.7279.290.00-1218250.18%
SPY240731C004760002024-07-18 3:22PM EDT476.0076.0077.7378.29-11.58-13.22%11151.83%
SPY240731C004770002024-06-27 12:07PM EDT477.0071.6876.7377.300.00-11651.33%
SPY240731C004780002024-07-17 9:32AM EDT478.0082.8575.7476.300.00-1550.76%
SPY240731C004790002024-07-15 1:14PM EDT479.0084.2874.7475.310.00-61250.26%
SPY240731C004800002024-07-18 11:29AM EDT480.0075.1073.7674.31-9.41-11.13%16249.68%
SPY240731C004810002024-07-11 11:18AM EDT481.0079.0572.7573.320.00-1949.18%
SPY240731C004820002024-07-17 9:31AM EDT482.0078.4471.7672.320.00-1348.61%
SPY240731C004830002024-07-18 11:14AM EDT483.0073.2670.7671.32-4.16-5.37%548248.04%
SPY240731C004840002024-06-13 9:50AM EDT484.0061.2276.9577.600.00-1678.81%
SPY240731C004850002024-07-18 3:26PM EDT485.0067.3668.7769.33-6.54-8.85%1013146.95%
SPY240731C004860002024-07-05 11:05AM EDT486.0068.5167.7968.340.00-1054346.45%
SPY240731C004870002024-07-11 3:01PM EDT487.0071.8866.7867.340.00-5645.87%
SPY240731C004880002024-06-20 10:19AM EDT488.0062.6765.7966.350.00-220845.36%
SPY240731C004890002024-07-17 2:07PM EDT489.0069.4764.8065.350.00-1244.79%
SPY240731C004900002024-07-17 12:46PM EDT490.0068.4563.8064.360.00-1015744.28%
SPY240731C004910002024-06-28 11:15AM EDT491.0059.5362.8163.360.00-31643.70%
SPY240731C004920002024-06-20 9:43AM EDT492.0059.9061.8162.370.00-51643.19%
SPY240731C004930002024-06-27 4:09PM EDT493.0056.8760.8361.370.00-15642.60%
SPY240731C004940002024-07-17 9:30AM EDT494.0066.1359.8360.380.00-429542.09%
SPY240731C004950002024-07-16 1:01PM EDT495.0069.6658.8559.370.00-113741.46%
SPY240731C004960002024-07-02 9:52AM EDT496.0051.9857.8458.390.00-42440.99%
SPY240731C004970002024-07-05 12:29PM EDT497.0058.7556.8857.390.00-14040.42%
SPY240731C004980002024-07-15 11:23AM EDT498.0068.1055.8656.390.00-113339.83%
SPY240731C004990002024-07-17 2:12PM EDT499.0059.9254.8955.410.00-21,07439.37%
SPY240731C005000002024-07-17 11:20AM EDT500.0059.7553.9054.410.00-102,88138.79%
SPY240731C005010002024-07-15 11:09AM EDT501.0064.3952.8753.420.00-1015938.27%
SPY240731C005020002024-07-18 2:39PM EDT502.0051.3251.8952.43-5.94-10.37%119337.73%
SPY240731C005030002024-07-17 9:30AM EDT503.0057.5850.9251.430.00-337537.15%
SPY240731C005040002024-07-15 1:32PM EDT504.0058.8149.8950.440.00-121,05536.62%
SPY240731C005050002024-07-15 11:35AM EDT505.0060.0048.9049.450.00-222436.09%
SPY240731C005060002024-07-11 10:46AM EDT506.0055.2147.9148.460.00-237035.56%
SPY240731C005070002024-07-16 12:32PM EDT507.0056.8046.9247.470.00-523435.02%
SPY240731C005080002024-07-11 10:46AM EDT508.0053.1745.9346.480.00-131834.49%
SPY240731C005090002024-07-12 11:17AM EDT509.0053.9744.9445.490.00-148933.95%
SPY240731C005100002024-07-12 3:28PM EDT510.0054.3744.1744.370.00-2180432.73%
SPY240731C005110002024-07-02 9:41AM EDT511.0037.5043.1843.380.00-155732.19%
SPY240731C005120002024-06-21 9:43AM EDT512.0036.8042.1942.390.00-16131.65%
SPY240731C005130002024-07-11 9:52AM EDT513.0050.4141.2041.410.00-13831.17%
SPY240731C005140002024-07-18 3:46PM EDT514.0040.3040.2140.42-4.41-9.86%103,04930.62%
SPY240731C005150002024-07-17 10:50AM EDT515.0044.6039.2339.430.00-251630.07%
SPY240731C005160002024-07-10 2:46PM EDT516.0046.1538.2438.450.00-260029.57%
SPY240731C005170002024-07-15 12:13PM EDT517.0047.3637.2637.460.00-219629.02%
SPY240731C005180002024-07-15 1:01PM EDT518.0045.2236.2836.480.00-13,21828.51%
SPY240731C005190002024-07-08 1:41PM EDT519.0038.5835.3035.500.00-520028.00%
SPY240731C005200002024-07-18 3:04PM EDT520.0033.9734.3234.52-4.70-12.15%153,84727.48%
SPY240731C005210002024-07-17 11:52AM EDT521.0038.3533.3433.540.00-36,29426.96%
SPY240731C005220002024-07-12 10:30AM EDT522.0039.5032.3632.560.00-1854526.44%
SPY240731C005230002024-07-15 9:38AM EDT523.0040.8831.3931.590.00-14,20425.95%
SPY240731C005240002024-07-12 3:23PM EDT524.0040.4030.4230.610.00-425625.41%
SPY240731C005250002024-07-18 3:30PM EDT525.0028.3329.4529.64-5.13-15.33%121,19224.91%
SPY240731C005260002024-07-18 3:13PM EDT526.0026.3828.4828.67-7.71-22.62%262024.40%
SPY240731C005270002024-07-12 12:45PM EDT527.0035.5427.5227.710.00-453923.93%
SPY240731C005280002024-07-17 12:42PM EDT528.0030.8126.5626.750.00-165823.44%
SPY240731C005290002024-07-18 3:30PM EDT529.0024.3125.6025.79-5.52-18.50%101,38222.95%
SPY240731C005300002024-07-18 11:14AM EDT530.0026.5724.6524.83-1.71-6.05%12,52022.45%
SPY240731C005310002024-07-17 11:30AM EDT531.0029.1123.7023.880.00-15,91521.97%
SPY240731C005320002024-07-18 11:51AM EDT532.0023.4022.7622.94-6.36-21.37%16,91321.52%
SPY240731C005330002024-07-18 12:12PM EDT533.0022.2321.8222.00-6.42-22.41%31,23421.06%
SPY240731C005340002024-07-18 1:51PM EDT534.0022.0420.8921.07-2.96-11.84%290520.61%
SPY240731C005350002024-07-18 11:14AM EDT535.0021.8219.9720.14-2.39-9.87%382320.15%
SPY240731C005360002024-07-18 12:37PM EDT536.0019.8319.0619.23-7.53-27.52%649619.75%
SPY240731C005370002024-07-18 4:12PM EDT537.0018.3718.1518.32-3.80-17.14%11,08019.32%
SPY240731C005380002024-07-18 1:20PM EDT538.0018.8417.2617.42-2.79-12.90%1338318.90%
SPY240731C005390002024-07-18 12:48PM EDT539.0017.3316.3716.53-10.31-37.30%443,87118.49%
SPY240731C005400002024-07-18 3:00PM EDT540.0015.1415.5015.65-4.26-21.96%924,05718.10%
SPY240731C005410002024-07-18 12:48PM EDT541.0015.5414.6414.79-5.65-26.66%3660217.73%
SPY240731C005420002024-07-18 12:48PM EDT542.0014.6013.8013.96-3.85-20.87%3048617.41%
SPY240731C005430002024-07-18 4:03PM EDT543.0012.9112.9713.10-3.71-22.32%1257616.99%
SPY240731C005440002024-07-18 4:03PM EDT544.0012.1012.1512.28-3.65-23.17%192,39016.64%
SPY240731C005450002024-07-18 3:33PM EDT545.0010.6011.3611.48-3.78-26.29%914,55916.30%
SPY240731C005460002024-07-18 3:11PM EDT546.009.8010.5810.69-4.97-33.65%272,00315.96%
SPY240731C005470002024-07-18 3:11PM EDT547.009.049.839.93-4.30-32.23%1783015.65%
SPY240731C005480002024-07-18 2:35PM EDT548.008.989.109.19-3.77-29.57%41,40115.35%
SPY240731C005490002024-07-18 3:47PM EDT549.008.458.398.47-3.37-28.51%1551,03115.05%
SPY240731C005500002024-07-18 3:53PM EDT550.007.467.717.78-3.06-29.09%7625,85914.77%
SPY240731C005510002024-07-18 3:59PM EDT551.007.087.057.11-2.89-28.99%45570614.48%
SPY240731C005520002024-07-18 4:11PM EDT552.006.526.426.48-2.93-31.01%5,6511,47614.23%
SPY240731C005530002024-07-18 4:13PM EDT553.005.855.835.87-3.12-34.78%9631,94613.98%
SPY240731C005540002024-07-18 3:55PM EDT554.005.395.265.30-2.27-29.63%1,0382,13913.75%
SPY240731C005550002024-07-18 4:13PM EDT555.004.764.724.76-2.43-33.80%1,8606,29913.53%
SPY240731C005560002024-07-18 3:50PM EDT556.004.694.224.26-1.72-26.83%1,4393,52613.34%
SPY240731C005570002024-07-18 4:14PM EDT557.003.753.763.79-2.15-36.44%8833,02613.14%
SPY240731C005580002024-07-18 3:50PM EDT558.003.683.333.36-1.69-31.47%1,6173,16712.98%
SPY240731C005590002024-07-18 4:01PM EDT559.002.932.932.96-1.95-39.96%9613,52812.81%
SPY240731C005600002024-07-18 4:03PM EDT560.002.562.562.59-1.78-41.01%3,3606,12312.65%
SPY240731C005610002024-07-18 4:01PM EDT561.002.212.232.26-1.61-42.15%1,3842,19912.51%
SPY240731C005620002024-07-18 3:55PM EDT562.001.881.931.96-1.48-44.05%1,3114,42012.38%
SPY240731C005630002024-07-18 4:01PM EDT563.001.721.671.69-1.22-41.50%1,1853,93012.26%
SPY240731C005640002024-07-18 4:09PM EDT564.001.501.431.45-1.11-42.53%1,3273,54212.14%
SPY240731C005650002024-07-18 4:14PM EDT565.001.221.221.24-1.13-48.09%1,6619,11112.05%
SPY240731C005660002024-07-18 4:04PM EDT566.001.061.031.06-0.94-47.00%1,0323,87011.98%
SPY240731C005670002024-07-18 4:09PM EDT567.000.930.870.90-0.87-48.33%1,3934,01011.91%
SPY240731C005680002024-07-18 4:00PM EDT568.000.760.740.76-0.68-47.22%2,1202,07511.85%
SPY240731C005690002024-07-18 3:35PM EDT569.000.540.620.64-0.73-57.48%2,5281,47011.79%
SPY240731C005700002024-07-18 4:01PM EDT570.000.530.520.54-0.59-52.68%3,9445,52811.77%
SPY240731C005710002024-07-18 3:56PM EDT571.000.470.430.45-0.50-51.55%7991,55111.72%
SPY240731C005720002024-07-18 4:05PM EDT572.000.370.360.38-0.39-51.32%7972,63311.72%
SPY240731C005730002024-07-18 4:05PM EDT573.000.320.300.32-0.30-48.39%53868511.73%
SPY240731C005740002024-07-18 3:54PM EDT574.000.250.250.26-0.31-55.36%78791411.66%
SPY240731C005750002024-07-18 4:12PM EDT575.000.210.210.22-0.24-53.33%1,2364,72111.70%
SPY240731C005760002024-07-18 4:00PM EDT576.000.200.170.18-0.17-45.95%9231,18711.67%
SPY240731C005770002024-07-18 3:39PM EDT577.000.150.140.15-0.15-50.00%1,1042,92511.70%
SPY240731C005780002024-07-18 4:11PM EDT578.000.130.120.13+0.13-675211.79%
SPY240731C005790002024-07-18 12:17PM EDT579.000.110.100.11+0.11-687111.87%
SPY240731C005800002024-07-18 4:03PM EDT580.000.090.080.09-0.09-50.00%37112,84011.87%
SPY240731C005850002024-07-18 4:06PM EDT585.000.050.040.05-0.02-28.57%5142,96912.60%
SPY240731C005900002024-07-18 2:31PM EDT590.000.030.020.03-0.02-40.00%5824,90013.38%
SPY240731C005950002024-07-18 3:17PM EDT595.000.020.010.02-0.01-33.33%881,42214.26%
SPY240731C006000002024-07-18 3:30PM EDT600.000.020.010.02-0.01-33.33%933,10915.63%
SPY240731C006050002024-07-18 12:05PM EDT605.000.010.010.02-0.01-50.00%298516.99%
SPY240731C006100002024-07-17 3:36PM EDT610.000.020.010.020.00-731,36918.36%
SPY240731C006150002024-07-18 10:45AM EDT615.000.010.000.01-0.01-50.00%142318.56%
SPY240731C006200002024-07-17 11:56AM EDT620.000.010.000.010.00-11,11419.92%
SPY240731C006250002024-07-18 11:00AM EDT625.000.010.000.010.00-91,47421.09%
SPY240731C006350002024-07-17 3:59PM EDT635.000.010.000.010.00-1,30094823.44%
SPY240731C006450002024-07-16 3:17PM EDT645.000.010.000.01+0.01--11025.78%
Putsfür31. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240731P003200002024-07-18 1:06PM EDT320.000.010.000.010.00-6002,83781.25%
SPY240731P003250002024-07-18 12:16PM EDT325.000.020.000.01+0.01+100.00%162778.13%
SPY240731P003300002024-07-12 3:35PM EDT330.000.010.010.020.00-18043183.59%
SPY240731P003350002024-07-17 9:58AM EDT335.000.010.010.020.00-1335481.25%
SPY240731P003400002024-07-18 3:39PM EDT340.000.020.010.02+0.01+100.00%6092278.91%
SPY240731P003450002024-07-17 4:07PM EDT345.000.010.010.020.00-17,78676.56%
SPY240731P003500002024-07-18 10:40AM EDT350.000.010.010.020.00-33,69674.22%
SPY240731P003550002024-07-18 9:35AM EDT355.000.010.010.020.00-2101,29871.88%
SPY240731P003600002024-07-18 3:45PM EDT360.000.020.010.02+0.01+100.00%148970.31%
SPY240731P003650002024-07-15 1:08PM EDT365.000.020.020.030.00-2024071.09%
SPY240731P003700002024-07-16 11:13AM EDT370.000.010.020.030.00-131,92768.75%
SPY240731P003750002024-07-15 3:46PM EDT375.000.010.020.030.00-11064966.41%
SPY240731P003800002024-07-16 3:46PM EDT380.000.020.020.030.00-43,72664.45%
SPY240731P003850002024-07-17 4:07PM EDT385.000.020.030.040.00-2511,60064.45%
SPY240731P003900002024-07-18 11:18AM EDT390.000.030.030.04+0.01+50.00%12,98762.11%
SPY240731P003950002024-07-18 2:39PM EDT395.000.040.040.05+0.02+100.00%17,62661.52%
SPY240731P004000002024-07-18 1:50PM EDT400.000.040.040.05+0.01+33.33%56,20859.38%
SPY240731P004050002024-07-18 3:32PM EDT405.000.060.040.05+0.04+200.00%135157.42%
SPY240731P004100002024-07-18 12:09PM EDT410.000.060.050.06+0.03+100.00%252,10256.45%
SPY240731P004150002024-07-18 3:27PM EDT415.000.070.050.06+0.04+133.33%21,35454.30%
SPY240731P004200002024-07-17 11:23AM EDT420.000.050.060.070.00-12,10553.13%
SPY240731P004250002024-07-18 11:38AM EDT425.000.070.060.07+0.02+40.00%24,42350.98%
SPY240731P004300002024-07-17 12:05PM EDT430.000.050.070.080.00-11,36450.10%
SPY240731P004350002024-07-18 1:02PM EDT435.000.070.070.080.00-299948.05%
SPY240731P004390002024-07-18 3:16PM EDT439.000.090.080.09+0.04+80.00%2241446.97%
SPY240731P004400002024-07-17 3:19PM EDT440.000.070.080.090.00-465946.58%
SPY240731P004410002024-06-13 2:49PM EDT441.000.270.070.080.00-36545.51%
SPY240731P004420002024-07-05 2:12PM EDT442.000.110.090.100.00-442346.29%
SPY240731P004430002024-07-18 12:59PM EDT443.000.080.090.10+0.02+33.33%21845.90%
SPY240731P004440002024-07-15 12:11PM EDT444.000.060.090.100.00-80290545.41%
SPY240731P004450002024-07-18 12:14PM EDT445.000.100.090.10+0.04+66.67%1631945.02%
SPY240731P004460002024-07-16 2:48PM EDT446.000.060.090.100.00-6517844.63%
SPY240731P004470002024-07-01 11:35AM EDT447.000.130.090.100.00-1020144.24%
SPY240731P004480002024-07-18 3:54PM EDT448.000.110.100.11+0.02+22.22%143744.24%
SPY240731P004490002024-07-18 3:13PM EDT449.000.110.100.11-0.01-8.33%118743.85%
SPY240731P004500002024-07-18 2:59PM EDT450.000.110.100.11+0.02+22.22%1482,10543.46%
SPY240731P004510002024-07-11 3:46PM EDT451.000.110.100.110.00-2510843.02%
SPY240731P004520002024-07-17 10:28AM EDT452.000.070.100.110.00-11,19742.58%
SPY240731P004530002024-07-18 11:17AM EDT453.000.100.100.11+0.02+25.00%11,21942.19%
SPY240731P004540002024-07-11 3:34PM EDT454.000.110.110.120.00-16842.19%
SPY240731P004550002024-07-18 12:10PM EDT455.000.110.110.12+0.04+57.14%41,38141.80%
SPY240731P004560002024-07-16 3:28PM EDT456.000.080.110.120.00-114641.41%
SPY240731P004570002024-07-05 9:37AM EDT457.000.110.110.120.00-421940.92%
SPY240731P004580002024-06-28 3:16PM EDT458.000.180.120.130.00-181,41540.92%
SPY240731P004590002024-06-26 9:30AM EDT459.000.250.120.130.00-121440.53%
SPY240731P004600002024-07-18 3:40PM EDT460.000.130.120.13+0.04+44.44%55,67840.14%
SPY240731P004610002024-07-09 10:45AM EDT461.000.090.120.130.00-163839.65%
SPY240731P004620002024-07-15 11:21AM EDT462.000.070.130.140.00-11,48739.65%
SPY240731P004630002024-07-17 2:03PM EDT463.000.100.130.140.00-11,50639.21%
SPY240731P004640002024-07-05 10:53AM EDT464.000.120.130.140.00-126338.77%
SPY240731P004650002024-07-18 2:04PM EDT465.000.120.130.14+0.02+20.00%2292,31338.38%
SPY240731P004660002024-07-18 11:24AM EDT466.000.130.140.15+0.03+30.00%1393238.28%
SPY240731P004670002024-07-05 11:15AM EDT467.000.130.140.150.00-152937.89%
SPY240731P004680002024-07-17 10:18AM EDT468.000.100.140.150.00-981,21237.45%
SPY240731P004690002024-07-05 11:16AM EDT469.000.130.140.150.00-11,54137.01%
SPY240731P004700002024-07-18 2:46PM EDT470.000.150.150.16+0.05+50.00%411,50136.91%
SPY240731P004710002024-07-11 3:07PM EDT471.000.140.150.160.00-869436.48%
SPY240731P004720002024-07-17 11:05AM EDT472.000.110.150.160.00-27052036.04%
SPY240731P004730002024-07-05 2:44PM EDT473.000.160.150.160.00-22635.65%
SPY240731P004740002024-07-18 12:28PM EDT474.000.180.160.17+0.07+63.64%396935.50%
SPY240731P004750002024-07-18 3:40PM EDT475.000.170.160.17+0.07+70.00%2220,62235.06%
SPY240731P004760002024-07-18 11:33AM EDT476.000.150.160.17+0.05+50.00%33,49834.67%
SPY240731P004770002024-07-17 2:02PM EDT477.000.130.170.180.00-136034.52%
SPY240731P004780002024-07-18 2:04PM EDT478.000.170.170.18+0.07+70.00%1301,04234.08%
SPY240731P004790002024-07-18 2:05PM EDT479.000.160.170.18+0.04+33.33%295,04533.64%
SPY240731P004800002024-07-18 4:14PM EDT480.000.180.180.19+0.06+50.00%1743,75733.50%
SPY240731P004810002024-07-18 11:58AM EDT481.000.180.180.19+0.02+12.50%383233.06%
SPY240731P004820002024-07-17 11:41AM EDT482.000.130.180.190.00-11,01032.62%
SPY240731P004830002024-07-18 12:23PM EDT483.000.200.190.20+0.07+53.85%2541332.42%
SPY240731P004840002024-07-17 3:48PM EDT484.000.130.190.200.00-52,90131.98%
SPY240731P004850002024-07-18 11:17AM EDT485.000.170.190.20+0.05+41.67%149,91931.57%
SPY240731P004860002024-07-18 1:32PM EDT486.000.170.200.21+0.03+21.43%5064831.35%
SPY240731P004870002024-07-16 12:37PM EDT487.000.120.200.210.00-21,41330.91%
SPY240731P004880002024-07-18 11:09AM EDT488.000.140.200.21+0.02+16.67%71,12730.52%
SPY240731P004890002024-07-18 1:06PM EDT489.000.200.210.22+0.04+25.00%462330.27%
SPY240731P004900002024-07-18 3:46PM EDT490.000.220.210.22+0.08+57.14%2057,30129.83%
SPY240731P004910002024-07-18 11:08AM EDT491.000.160.220.230.00-14,18829.59%
SPY240731P004920002024-07-18 1:30PM EDT492.000.210.220.23+0.06+40.00%459429.15%
SPY240731P004930002024-07-18 12:00PM EDT493.000.240.220.23+0.09+60.00%2646028.74%
SPY240731P004940002024-07-18 1:42PM EDT494.000.210.230.24+0.09+75.00%41,68328.47%
SPY240731P004950002024-07-18 3:58PM EDT495.000.240.230.24+0.10+71.43%33,80728.05%
SPY240731P004960002024-07-18 12:20PM EDT496.000.250.240.25+0.08+47.06%235627.78%
SPY240731P004970002024-07-17 10:15AM EDT497.000.170.240.250.00-201,24427.34%
SPY240731P004980002024-07-10 9:39AM EDT498.000.190.250.260.00-2467427.08%
SPY240731P004990002024-07-18 10:14AM EDT499.000.140.250.26-0.03-17.65%15,56626.64%
SPY240731P005000002024-07-18 3:47PM EDT500.000.270.260.27+0.10+58.82%5,27212,31226.37%
SPY240731P005010002024-07-18 12:47PM EDT501.000.250.260.27+0.08+47.06%11,65725.90%
SPY240731P005020002024-07-18 3:26PM EDT502.000.290.270.28+0.11+61.11%351625.61%
SPY240731P005030002024-07-18 1:33PM EDT503.000.250.270.28+0.04+19.05%94,40725.17%
SPY240731P005040002024-07-18 3:25PM EDT504.000.320.280.29+0.15+88.24%1462,89024.88%
SPY240731P005050002024-07-18 3:55PM EDT505.000.290.280.30+0.10+52.63%223,97324.56%
SPY240731P005060002024-07-18 3:27PM EDT506.000.330.290.30+0.16+94.12%11,63024.12%
SPY240731P005070002024-07-18 11:31AM EDT507.000.260.300.31+0.06+30.00%152,82823.80%
SPY240731P005080002024-07-18 3:44PM EDT508.000.320.310.32+0.11+52.38%662423.49%
SPY240731P005090002024-07-17 2:34PM EDT509.000.210.310.320.00-377723.02%
SPY240731P005100002024-07-18 3:56PM EDT510.000.330.320.33+0.11+50.00%7226,51022.68%
SPY240731P005110002024-07-18 10:49AM EDT511.000.230.330.34-0.04-14.81%789622.34%
SPY240731P005120002024-07-18 10:33AM EDT512.000.190.340.35-0.01-5.00%3157,80822.00%
SPY240731P005130002024-07-18 2:54PM EDT513.000.340.350.36+0.12+54.55%504,23421.66%
SPY240731P005140002024-07-18 12:15PM EDT514.000.380.360.37+0.17+80.95%2581921.30%
SPY240731P005150002024-07-18 3:54PM EDT515.000.410.370.39+0.17+70.83%35012,34121.05%
SPY240731P005160002024-07-18 11:40AM EDT516.000.360.390.40+0.11+44.00%255,27120.68%
SPY240731P005170002024-07-18 2:29PM EDT517.000.380.400.41+0.13+52.00%135,66020.30%
SPY240731P005180002024-07-18 3:14PM EDT518.000.480.420.43+0.23+92.00%802,59420.02%
SPY240731P005190002024-07-18 3:25PM EDT519.000.530.430.45+0.26+96.30%91,36219.72%
SPY240731P005200002024-07-18 3:51PM EDT520.000.460.450.46+0.19+70.37%35122,28619.31%
SPY240731P005210002024-07-18 3:21PM EDT521.000.550.470.48+0.26+89.66%2736,75818.99%
SPY240731P005220002024-07-18 1:33PM EDT522.000.400.490.50+0.11+37.93%390918.68%
SPY240731P005230002024-07-18 3:53PM EDT523.000.540.510.53+0.23+74.19%3164,82918.41%
SPY240731P005240002024-07-18 3:50PM EDT524.000.530.540.55+0.20+60.61%3491,95218.06%
SPY240731P005250002024-07-18 3:38PM EDT525.000.650.570.58+0.31+91.18%2,7507,61017.76%
SPY240731P005260002024-07-18 11:31AM EDT526.000.550.600.61+0.21+61.76%11,60617.46%
SPY240731P005270002024-07-18 3:30PM EDT527.000.760.630.65+0.40+111.11%3569617.20%
SPY240731P005280002024-07-18 3:27PM EDT528.000.800.670.68+0.39+95.12%1022,00816.86%
SPY240731P005290002024-07-18 3:58PM EDT529.000.740.710.73+0.31+72.09%332,84616.63%
SPY240731P005300002024-07-18 4:06PM EDT530.000.760.750.77+0.34+80.95%6,86044,75016.31%
SPY240731P005310002024-07-18 4:00PM EDT531.000.810.800.82+0.36+80.00%2111,11716.04%
SPY240731P005320002024-07-18 3:59PM EDT532.000.870.860.87+0.39+81.25%3334,01815.74%
SPY240731P005330002024-07-18 4:05PM EDT533.000.930.920.94+0.42+82.35%9978,18215.52%
SPY240731P005340002024-07-18 4:00PM EDT534.000.970.981.00+0.43+79.63%5232,83515.22%
SPY240731P005350002024-07-18 4:06PM EDT535.001.071.061.08+0.48+81.36%2,10647,65614.98%
SPY240731P005360002024-07-18 3:53PM EDT536.001.211.141.16+0.57+89.06%6681,85814.72%
SPY240731P005370002024-07-18 4:00PM EDT537.001.221.231.25+0.47+62.67%1,0001,69314.47%
SPY240731P005380002024-07-18 4:00PM EDT538.001.321.331.36+0.53+67.09%1,2802,48114.26%
SPY240731P005390002024-07-18 3:50PM EDT539.001.351.451.47+0.53+64.63%7743,50014.01%
SPY240731P005400002024-07-18 4:13PM EDT540.001.591.571.59+0.65+69.15%2,56511,86813.76%
SPY240731P005410002024-07-18 4:00PM EDT541.001.691.701.73+0.71+72.45%1,6272,75913.54%
SPY240731P005420002024-07-18 4:00PM EDT542.001.841.851.88+0.78+73.58%2,5981,89513.31%
SPY240731P005430002024-07-18 4:00PM EDT543.002.042.022.05+0.94+85.45%6,3418,64913.10%
SPY240731P005440002024-07-18 3:58PM EDT544.002.362.202.23+0.97+69.78%2,6152,48612.87%
SPY240731P005450002024-07-18 4:08PM EDT545.002.482.402.43+0.97+64.24%8,69354,02712.64%
SPY240731P005460002024-07-18 4:02PM EDT546.002.692.622.65+1.03+62.05%1,4982,97512.42%
SPY240731P005470002024-07-18 3:50PM EDT547.002.762.862.89+0.86+45.26%1,1982,79012.20%
SPY240731P005480002024-07-18 4:03PM EDT548.003.173.123.16+1.12+54.63%1,0912,80912.00%
SPY240731P005490002024-07-18 4:08PM EDT549.003.473.413.44+1.21+53.54%1,2555,08811.76%
SPY240731P005500002024-07-18 4:08PM EDT550.003.783.723.76+1.34+54.92%3,5059,97911.55%
SPY240731P005510002024-07-18 3:54PM EDT551.004.474.064.10+1.77+65.56%3,0774,46411.34%
SPY240731P005520002024-07-18 3:59PM EDT552.004.444.434.48+1.46+48.99%8,2661,56611.13%
SPY240731P005530002024-07-18 4:02PM EDT553.004.954.834.88+1.70+52.31%1,5531,96610.90%
SPY240731P005540002024-07-18 4:04PM EDT554.005.365.275.32+1.81+50.99%4992,91310.69%
SPY240731P005550002024-07-18 4:00PM EDT555.005.755.745.80+1.85+47.44%6,23212,01210.48%
SPY240731P005560002024-07-18 4:01PM EDT556.006.346.256.31+1.89+42.47%5853,10110.26%
SPY240731P005570002024-07-18 3:36PM EDT557.007.726.796.86+2.98+62.87%3292,77510.04%
SPY240731P005580002024-07-18 4:03PM EDT558.007.507.367.45+2.25+42.86%2981,2649.82%
SPY240731P005590002024-07-18 3:44PM EDT559.008.227.988.08+2.58+45.74%1731,5289.60%
SPY240731P005600002024-07-18 4:13PM EDT560.008.698.638.74+2.49+40.16%4821,2879.34%
SPY240731P005610002024-07-18 3:12PM EDT561.0010.709.319.44+3.90+57.35%1441,0619.07%
SPY240731P005620002024-07-18 3:14PM EDT562.0011.7210.0410.17+4.27+57.32%501,6018.76%
SPY240731P005630002024-07-18 3:21PM EDT563.0012.6010.7910.94+4.83+62.16%721,1198.42%
SPY240731P005640002024-07-18 3:40PM EDT564.0011.9811.5811.74+3.34+38.66%385578.00%
SPY240731P005650002024-07-18 3:58PM EDT565.0012.8312.4012.57+3.19+33.09%419757.45%
SPY240731P005660002024-07-18 3:17PM EDT566.0015.0113.2513.44+5.83+63.51%971,2896.71%
SPY240731P005670002024-07-18 4:12PM EDT567.0014.1514.1314.33+3.69+35.28%22230.00%
SPY240731P005680002024-07-18 12:39PM EDT568.0014.3315.0515.25+3.81+36.22%450.00%
SPY240731P005690002024-07-18 3:59PM EDT569.0016.7815.9616.44+10.08+150.45%1077.94%
SPY240731P005700002024-07-18 3:59PM EDT570.0016.1216.9717.45+2.92+22.12%72598.45%
SPY240731P005710002024-07-18 3:59PM EDT571.0018.3217.9618.44+6.52+55.25%1068.72%
SPY240731P005720002024-07-18 3:59PM EDT572.0019.3218.9419.43+5.72+42.06%10108.94%
SPY240731P005730002024-07-18 3:59PM EDT573.0020.3119.9420.43+9.81+93.43%12109.33%
SPY240731P005750002024-07-18 3:59PM EDT575.0022.7621.9422.42+6.60+40.84%2059.89%
SPY240731P005760002024-07-17 2:05PM EDT576.0019.0022.9423.420.00-3010.25%
SPY240731P005800002024-07-18 3:59PM EDT580.0027.4826.9427.42+11.07+67.46%27711.70%
SPY240731P005850002024-07-18 3:25PM EDT585.0034.1031.9432.42+13.39+64.65%2113.43%
SPY240731P005900002024-07-18 2:33PM EDT590.0037.5036.9437.42-34.73-48.08%20015.14%
SPY240731P006000002024-07-18 3:59PM EDT600.0047.3046.9347.42+5.10+12.09%28618.46%
SPY240731P006050002024-06-25 3:38PM EDT605.0060.3251.9352.420.00-1020.07%
SPY240731P006200002024-06-21 3:36PM EDT620.0075.3366.9267.420.00-1024.71%
SPY240731P006250002024-06-21 3:36PM EDT625.0080.3171.9272.420.00-1026.17%