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
553,65 +0,99 (+0,18%)
Nachbörse: 05:46PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240920C001500002024-07-16 9:53AM EDT150.00415.20404.06405.260.00-160161.43%
SPY240920C001550002024-01-18 2:14PM EDT155.00320.00345.25346.980.00-210.00%
SPY240920C001600002023-12-01 3:42PM EDT160.00300.85316.71319.990.00-220.00%
SPY240920C001650002023-12-08 3:53PM EDT165.00297.90307.76309.860.00-890.00%
SPY240920C001700002024-05-28 10:27AM EDT170.00361.08378.41379.620.00-1210.00%
SPY240920C001750002023-12-08 3:04PM EDT175.00287.18298.37300.390.00-4130.00%
SPY240920C001800002024-06-20 2:58PM EDT180.00368.84374.36375.550.00-121143.36%
SPY240920C001850002024-05-03 12:49PM EDT185.00328.56343.71345.040.00-2120.00%
SPY240920C001900002024-06-20 2:55PM EDT190.00359.50364.46365.650.00-229137.96%
SPY240920C001950002024-04-26 12:02PM EDT195.00316.59336.09337.230.00-2270.00%
SPY240920C002000002024-07-08 12:19PM EDT200.00357.20354.57355.750.00-544132.84%
SPY240920C002050002024-06-12 1:20PM EDT205.00340.04356.61357.810.00-2133173.61%
SPY240920C002100002024-06-13 9:57AM EDT210.00334.01351.67352.860.00-100174170.09%
SPY240920C002150002024-06-14 10:31AM EDT215.00327.47346.72347.920.00-2497166.67%
SPY240920C002200002024-06-18 2:14PM EDT220.00329.92334.75335.880.00-2496122.72%
SPY240920C002250002024-06-24 12:24PM EDT225.00324.53329.84331.000.00-2717120.87%
SPY240920C002300002024-07-08 12:19PM EDT230.00327.42324.89326.050.00-1552118.59%
SPY240920C002350002024-07-16 10:00AM EDT235.00330.94319.95321.100.00-2898116.39%
SPY240920C002400002024-07-03 11:12AM EDT240.00313.04315.00316.160.00-1894114.23%
SPY240920C002450002024-07-05 12:07PM EDT245.00311.33310.06311.200.00-2600112.06%
SPY240920C002500002024-07-01 10:46AM EDT250.00296.84305.11306.260.00-2966109.96%
SPY240920C002550002024-06-18 1:34PM EDT255.00295.50300.09301.220.00-202855107.31%
SPY240920C002600002024-07-17 12:51PM EDT260.00300.11295.22296.360.00-11,058105.84%
SPY240920C002650002024-06-18 1:51PM EDT265.00286.08290.35291.370.00-108861103.92%
SPY240920C002700002024-06-21 11:38AM EDT270.00278.86285.33286.470.00-2722101.84%
SPY240920C002750002024-06-24 12:21PM EDT275.00275.16280.39281.520.00-277799.89%
SPY240920C002800002024-07-01 9:30AM EDT280.00269.35275.44276.600.00-199698.02%
SPY240920C002850002024-07-16 9:53AM EDT285.00281.74270.50271.620.00-276896.03%
SPY240920C002900002024-07-11 1:36PM EDT290.00270.21265.56266.670.00-255494.15%
SPY240920C002950002024-06-20 2:48PM EDT295.00255.46260.62261.730.00-10472592.32%
SPY240920C003000002024-07-16 1:29PM EDT300.00266.25255.68256.780.00-111,94890.48%
SPY240920C003050002024-07-12 11:55AM EDT305.00260.11250.73251.840.00-299888.67%
SPY240920C003100002024-07-18 11:22AM EDT310.00247.39245.80246.90+6.23+2.58%3671686.91%
SPY240920C003150002024-06-20 3:30PM EDT315.00235.41240.86241.960.00-2021,36085.16%
SPY240920C003200002024-06-24 10:09AM EDT320.00231.69235.92237.020.00-492783.42%
SPY240920C003250002024-06-26 12:47PM EDT325.00225.00230.98232.070.00-221,16281.68%
SPY240920C003300002024-07-10 11:57AM EDT330.00231.80226.04227.120.00-290279.94%
SPY240920C003350002024-06-25 3:13PM EDT335.00214.59221.10222.170.00-31,68878.22%
SPY240920C003400002024-07-16 1:35PM EDT340.00226.81216.16217.240.00-23,85576.57%
SPY240920C003450002024-07-05 12:07PM EDT345.00212.56211.23212.300.00-21,75274.93%
SPY240920C003500002024-07-15 3:24PM EDT350.00216.37206.29207.350.00-51,14773.25%
SPY240920C003550002024-07-02 11:11AM EDT355.00195.70201.36202.420.00-272271.65%
SPY240920C003600002024-07-15 1:37PM EDT360.00205.30196.42197.470.00-11,91270.00%
SPY240920C003650002024-07-12 1:22PM EDT365.00201.25191.49192.530.00-101,43568.40%
SPY240920C003700002024-07-09 2:35PM EDT370.00190.62186.56187.600.00-11,09666.82%
SPY240920C003750002024-07-16 3:54PM EDT375.00194.23181.63182.650.00-32,32865.22%
SPY240920C003800002024-07-18 3:45PM EDT380.00176.91176.70177.73-10.57-5.64%51,71763.68%
SPY240920C003850002024-07-16 3:55PM EDT385.00184.30171.77172.790.00-389262.12%
SPY240920C003900002024-07-15 1:12PM EDT390.00176.61166.85167.850.00-3189560.57%
SPY240920C003950002024-07-17 3:11PM EDT395.00167.14161.92162.920.00-139259.03%
SPY240920C004000002024-07-17 12:54PM EDT400.00161.91156.99157.980.00-297057.49%
SPY240920C004050002024-07-17 2:36PM EDT405.00157.64152.07153.040.00-197655.96%
SPY240920C004100002024-07-16 1:48PM EDT410.00158.12147.15148.120.00-12,18354.47%
SPY240920C004150002024-07-18 2:55PM EDT415.00142.10142.23143.19-12.05-7.82%11,24452.96%
SPY240920C004200002024-07-18 12:23PM EDT420.00137.06137.32138.26-4.24-3.00%51,10351.47%
SPY240920C004250002024-07-18 4:02PM EDT425.00132.67132.40133.35-11.49-7.97%21,00451.25%
SPY240920C004300002024-07-18 3:45PM EDT430.00127.66127.49128.43-10.47-7.58%121,76649.72%
SPY240920C004350002024-07-18 3:37PM EDT435.00121.93122.58123.51-7.12-5.52%187748.20%
SPY240920C004400002024-07-18 2:04PM EDT440.00118.43117.67118.60-3.79-3.10%171,84346.70%
SPY240920C004450002024-07-18 2:04PM EDT445.00113.54112.77113.69-8.47-6.94%82,76445.20%
SPY240920C004500002024-07-18 2:04PM EDT450.00108.63107.87108.78-4.51-3.99%12,58143.69%
SPY240920C004550002024-07-18 3:17PM EDT455.00101.75102.98103.89-7.04-6.47%5513,95642.23%
SPY240920C004600002024-07-18 2:48PM EDT460.0097.7898.0999.00-5.06-4.92%1110,86840.75%
SPY240920C004650002024-07-18 2:07PM EDT465.0094.2193.2294.11-4.26-4.33%94,08539.27%
SPY240920C004700002024-07-18 2:07PM EDT470.0089.3488.3589.24-4.15-4.44%2013,66437.82%
SPY240920C004750002024-07-18 3:22PM EDT475.0081.9383.4984.39-6.78-7.64%6610,88736.40%
SPY240920C004800002024-07-18 4:01PM EDT480.0079.3178.6579.54-3.58-4.32%315,99434.96%
SPY240920C004850002024-07-18 4:01PM EDT485.0074.6873.8474.72-3.80-4.84%75,75433.55%
SPY240920C004900002024-07-18 2:04PM EDT490.0069.8169.0469.91-3.19-4.37%185,86232.14%
SPY240920C004950002024-07-18 1:00PM EDT495.0066.0064.2765.14-2.81-4.08%1110,32630.76%
SPY240920C005000002024-07-18 2:34PM EDT500.0059.8059.5460.40-4.52-7.03%195,66629.40%
SPY240920C005050002024-07-18 3:47PM EDT505.0055.3854.8455.69-4.45-7.44%219,32028.04%
SPY240920C005100002024-07-18 3:01PM EDT510.0050.4450.2051.03-4.64-8.42%3219,29026.72%
SPY240920C005150002024-07-18 3:46PM EDT515.0046.0345.6146.44-4.28-8.51%1314,76625.43%
SPY240920C005200002024-07-18 3:55PM EDT520.0041.5941.1041.91-3.14-7.02%4911,64524.15%
SPY240920C005220002024-07-17 10:14AM EDT522.0045.0239.3240.120.00-1723.65%
SPY240920C005230002024-07-18 12:35PM EDT523.0039.4038.4439.23-9.45-19.34%1523.40%
SPY240920C005240002024-07-18 10:34AM EDT524.0041.5637.5638.35+41.56-1023.15%
SPY240920C005250002024-07-18 3:38PM EDT525.0036.3036.6837.35-3.95-9.81%529,12122.76%
SPY240920C005260002024-07-11 12:07PM EDT526.0039.4035.8136.590.00--122.66%
SPY240920C005270002024-07-12 12:37PM EDT527.0042.0434.9535.710.00--122.41%
SPY240920C005280002024-07-17 1:21PM EDT528.0038.2234.0834.850.00-1922.17%
SPY240920C005290002024-07-18 3:46PM EDT529.0033.5933.2233.99-7.87-18.98%2721.94%
SPY240920C005300002024-07-18 3:42PM EDT530.0032.5132.3733.11-3.49-9.69%11910,42221.67%
SPY240920C005310002024-07-18 11:45AM EDT531.0032.2831.5232.27-4.00-11.03%1621.45%
SPY240920C005320002024-07-17 10:41AM EDT532.0035.5330.6831.42+35.53--421.21%
SPY240920C005330002024-07-18 10:03AM EDT533.0034.6629.8430.58-4.74-12.03%48120.98%
SPY240920C005340002024-07-17 9:30AM EDT534.0033.8829.0129.740.00-1320.74%
SPY240920C005350002024-07-18 3:42PM EDT535.0028.0028.1928.91-4.36-13.47%1818,86420.51%
SPY240920C005360002024-07-18 10:33AM EDT536.0031.2027.3728.09-0.19-0.61%9320.28%
SPY240920C005370002024-07-18 2:50PM EDT537.0026.3126.5627.27-7.94-23.18%1720.05%
SPY240920C005380002024-07-16 12:17PM EDT538.0033.6125.7526.460.00-145519.82%
SPY240920C005390002024-07-15 1:03PM EDT539.0032.1624.9525.650.00-2419.59%
SPY240920C005400002024-07-18 3:31PM EDT540.0023.5124.3424.69-4.49-16.04%13114,22119.18%
SPY240920C005410002024-07-18 10:39AM EDT541.0026.6823.3824.06-4.16-13.49%1319.14%
SPY240920C005420002024-07-18 1:31PM EDT542.0024.1422.7623.12-3.84-13.72%1,973518.74%
SPY240920C005430002024-07-18 2:33PM EDT543.0022.0422.0222.35-3.32-13.09%2,947218.53%
SPY240920C005440002024-07-18 2:27PM EDT544.0021.3721.2521.59-7.91-27.02%2,353518.31%
SPY240920C005450002024-07-18 4:14PM EDT545.0020.6320.6120.70-3.19-13.39%4,67612,56217.95%
SPY240920C005460002024-07-18 3:13PM EDT546.0018.4819.8619.95-8.57-31.68%6,9871017.74%
SPY240920C005470002024-07-18 2:40PM EDT547.0018.6419.1319.22-3.89-17.27%181217.54%
SPY240920C005480002024-07-18 10:20AM EDT548.0022.3718.4118.49+0.53+2.43%1517.32%
SPY240920C005490002024-07-18 3:05PM EDT549.0017.2617.7017.78-3.91-18.47%23117.13%
SPY240920C005500002024-07-18 4:01PM EDT550.0016.9717.0017.07-2.73-13.86%61621,45916.92%
SPY240920C005510002024-07-18 3:51PM EDT551.0016.1416.3116.38-2.85-15.01%663716.72%
SPY240920C005520002024-07-18 4:06PM EDT552.0015.6515.6315.70-3.45-18.06%2057716.52%
SPY240920C005530002024-07-18 4:08PM EDT553.0015.0214.9715.04-2.87-16.04%11484216.34%
SPY240920C005540002024-07-18 4:00PM EDT554.0014.5014.3214.38-2.57-15.06%1698716.14%
SPY240920C005550002024-07-18 4:13PM EDT555.0013.7113.6813.74-2.57-15.79%2,70017,45515.96%
SPY240920C005560002024-07-18 3:14PM EDT556.0012.1213.0513.12-3.33-21.55%40934015.78%
SPY240920C005570002024-07-18 3:57PM EDT557.0012.1412.4412.51-2.61-17.69%37526115.60%
SPY240920C005580002024-07-18 3:52PM EDT558.0011.7011.8411.91-2.49-17.55%38540115.42%
SPY240920C005590002024-07-18 3:57PM EDT559.0011.0611.2611.33-2.27-17.03%26225615.26%
SPY240920C005600002024-07-18 4:14PM EDT560.0010.7210.7010.76-2.15-16.71%2,55810,75515.08%
SPY240920C005610002024-07-18 3:58PM EDT561.009.9310.1510.21-2.27-18.61%821,27514.92%
SPY240920C005620002024-07-18 4:06PM EDT562.009.629.629.68-2.28-19.16%8568114.76%
SPY240920C005630002024-07-18 3:25PM EDT563.008.369.109.16-3.04-26.67%841,27514.60%
SPY240920C005640002024-07-18 3:56PM EDT564.008.678.618.67-1.86-17.66%871,25814.46%
SPY240920C005650002024-07-18 4:07PM EDT565.008.108.138.18-1.93-19.24%2,35810,17314.30%
SPY240920C005660002024-07-18 3:53PM EDT566.007.447.667.72-2.02-21.35%37195514.17%
SPY240920C005670002024-07-18 3:51PM EDT567.007.177.227.27-2.07-22.40%28877614.03%
SPY240920C005680002024-07-18 3:49PM EDT568.007.006.806.85-1.49-17.55%3261,03613.90%
SPY240920C005690002024-07-18 3:37PM EDT569.006.066.386.44-2.21-26.72%1,2181,29113.78%
SPY240920C005700002024-07-18 4:14PM EDT570.006.025.996.04-1.45-19.41%1,50021,88013.65%
SPY240920C005710002024-07-18 3:52PM EDT571.005.565.625.67-1.81-24.56%75948213.54%
SPY240920C005720002024-07-18 4:12PM EDT572.005.345.275.32-1.36-20.30%24259613.43%
SPY240920C005730002024-07-18 2:31PM EDT573.004.784.934.98-1.72-26.46%26784013.33%
SPY240920C005740002024-07-18 3:53PM EDT574.004.564.614.66-1.73-27.50%20956013.23%
SPY240920C005750002024-07-18 4:00PM EDT575.004.334.324.36-1.25-22.40%96414,30613.14%
SPY240920C005760002024-07-18 3:33PM EDT576.003.744.034.07-1.83-32.85%48131413.05%
SPY240920C005770002024-07-18 3:40PM EDT577.003.673.753.80-1.53-29.42%62541312.97%
SPY240920C005780002024-07-18 4:03PM EDT578.003.503.503.54-1.14-24.57%1,09237612.89%
SPY240920C005790002024-07-18 3:59PM EDT579.003.273.263.30-1.06-24.48%80996412.82%
SPY240920C005800002024-07-18 4:06PM EDT580.003.043.043.07-0.94-23.62%2,93614,52512.74%
SPY240920C005810002024-07-18 3:40PM EDT581.002.762.822.86-0.97-26.01%2,3721,25212.68%
SPY240920C005820002024-07-18 3:53PM EDT582.002.562.622.66-1.16-31.18%2,0061,04012.62%
SPY240920C005850002024-07-18 4:03PM EDT585.002.072.092.12-0.72-25.81%1,0619,88612.45%
SPY240920C005900002024-07-18 4:03PM EDT590.001.411.421.44-0.56-28.43%1,38617,05112.23%
SPY240920C005950002024-07-18 3:43PM EDT595.000.930.940.97-0.41-30.60%8207,90212.10%
SPY240920C006000002024-07-18 4:14PM EDT600.000.640.630.65-0.23-26.44%6,22156,12912.03%
SPY240920C006050002024-07-18 4:07PM EDT605.000.430.420.44-0.20-31.75%1,2859,46312.04%
SPY240920C006100002024-07-18 4:08PM EDT610.000.290.280.30-0.10-25.64%3494,36612.10%
SPY240920C006150002024-07-18 4:09PM EDT615.000.210.200.21-0.07-25.00%3852,63612.22%
SPY240920C006200002024-07-18 3:39PM EDT620.000.150.140.16-0.05-25.00%862,21112.50%
SPY240920C006250002024-07-18 3:03PM EDT625.000.110.110.12-0.04-26.67%1194,83612.75%
SPY240920C006300002024-07-18 11:50AM EDT630.000.100.090.10-0.01-9.09%334,85613.14%
SPY240920C006350002024-07-18 2:25PM EDT635.000.080.070.09-0.02-20.00%549,86013.65%
SPY240920C006400002024-07-18 2:31PM EDT640.000.060.060.07-0.03-33.33%542,30213.92%
SPY240920C006450002024-07-16 1:25PM EDT645.000.070.050.070.00-11,94514.55%
SPY240920C006500002024-07-18 10:20AM EDT650.000.060.050.060.00-414,99214.94%
SPY240920C006550002024-07-18 11:41AM EDT655.000.050.040.05-0.01-16.67%13,35715.24%
SPY240920C006600002024-07-18 12:50PM EDT660.000.040.030.05-0.01-20.00%12,38815.87%
SPY240920C006650002024-07-18 12:05PM EDT665.000.030.030.04-0.02-40.00%11,07516.11%
SPY240920C006700002024-07-18 3:41PM EDT670.000.030.020.04-0.01-25.00%5080916.70%
SPY240920C006750002024-07-17 1:21PM EDT675.000.030.020.040.00-11,77517.24%
SPY240920C006800002024-07-18 12:06PM EDT680.000.030.020.030.00-10391517.29%
SPY240920C006850002024-07-17 1:23PM EDT685.000.030.020.030.00-197017.87%
SPY240920C006900002024-07-16 1:36PM EDT690.000.030.010.030.00-1088518.36%
SPY240920C006950002024-07-17 1:23PM EDT695.000.020.010.030.00-61,94618.95%
SPY240920C007000002024-07-18 10:21AM EDT700.000.030.010.02+0.01+50.00%50710,06918.75%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240920P001500002024-07-17 9:42AM EDT150.000.010.000.010.00-112,55187.50%
SPY240920P001550002024-06-28 3:39PM EDT155.000.010.000.010.00-17,04684.38%
SPY240920P001600002024-06-27 11:01AM EDT160.000.010.000.010.00-41,45882.81%
SPY240920P001650002024-06-05 12:18PM EDT165.000.020.000.020.00-12520384.38%
SPY240920P001700002024-07-15 11:26AM EDT170.000.010.000.010.00-1601,86978.13%
SPY240920P001750002024-07-09 3:40PM EDT175.000.010.000.020.00-23,41381.25%
SPY240920P001800002024-07-18 11:48AM EDT180.000.010.010.020.00-49552081.25%
SPY240920P001850002024-07-18 11:01AM EDT185.000.010.010.020.00-201,64478.91%
SPY240920P001900002024-07-18 10:55AM EDT190.000.010.010.020.00-5042677.34%
SPY240920P001950002024-07-18 10:20AM EDT195.000.010.010.02-0.01-50.00%1737575.78%
SPY240920P002000002024-07-17 12:30PM EDT200.000.020.010.020.00-36,65673.83%
SPY240920P002050002024-07-18 3:52PM EDT205.000.020.010.020.00-21,18871.88%
SPY240920P002100002024-07-12 9:30AM EDT210.000.020.010.020.00-1565670.31%
SPY240920P002150002024-07-18 4:07PM EDT215.000.030.010.03+0.01+50.00%2024,86670.31%
SPY240920P002200002024-07-18 3:50PM EDT220.000.030.020.03+0.01+50.00%2313,00069.92%
SPY240920P002250002024-07-18 4:12PM EDT225.000.030.020.03+0.01+50.00%1006,21768.36%
SPY240920P002300002024-07-18 4:02PM EDT230.000.030.020.03+0.01+50.00%2001,62566.80%
SPY240920P002350002024-07-18 11:50AM EDT235.000.030.020.04+0.01+50.00%81,19866.02%
SPY240920P002400002024-07-18 11:50AM EDT240.000.030.030.040.00-81,45165.23%
SPY240920P002450002024-07-18 11:51AM EDT245.000.030.030.040.00-13,71963.87%
SPY240920P002500002024-07-18 4:10PM EDT250.000.040.030.04+0.01+33.33%1007,47062.31%
SPY240920P002550002024-07-18 2:04PM EDT255.000.050.040.05+0.02+66.67%11,87862.11%
SPY240920P002600002024-07-15 11:47AM EDT260.000.030.040.050.00-3153,97860.74%
SPY240920P002650002024-07-17 11:42AM EDT265.000.040.050.060.00-7717,82060.35%
SPY240920P002700002024-07-11 11:38AM EDT270.000.050.050.060.00-59,07558.98%
SPY240920P002750002024-07-17 1:26PM EDT275.000.050.050.060.00-32,17657.42%
SPY240920P002800002024-07-16 4:03PM EDT280.000.050.060.070.00-73,68057.03%
SPY240920P002850002024-07-17 10:11AM EDT285.000.050.060.070.00-1001,60655.57%
SPY240920P002900002024-07-18 11:48AM EDT290.000.070.070.08+0.02+40.00%1012,51654.98%
SPY240920P002950002024-07-18 10:33AM EDT295.000.060.070.080.00-13,23953.61%
SPY240920P003000002024-07-17 1:23PM EDT300.000.060.080.090.00-2215,35652.93%
SPY240920P003050002024-07-16 2:58PM EDT305.000.070.090.100.00-35,05452.15%
SPY240920P003100002024-07-18 3:59PM EDT310.000.100.090.10+0.01+11.11%9974,22550.78%
SPY240920P003150002024-07-18 3:25PM EDT315.000.120.100.11+0.03+33.33%3414,86350.00%
SPY240920P003200002024-07-18 11:48AM EDT320.000.110.110.12+0.01+10.00%4976,02049.41%
SPY240920P003250002024-07-18 3:55PM EDT325.000.120.120.13+0.02+20.00%295,05148.54%
SPY240920P003300002024-07-18 3:46PM EDT330.000.130.130.14+0.02+18.18%5229,41047.66%
SPY240920P003350002024-07-18 4:04PM EDT335.000.150.140.15+0.03+25.00%207,12646.73%
SPY240920P003400002024-07-18 3:21PM EDT340.000.170.150.16+0.03+21.43%1724,52445.80%
SPY240920P003450002024-07-18 4:09PM EDT345.000.170.160.17+0.07+70.00%762,42744.82%
SPY240920P003500002024-07-18 3:57PM EDT350.000.190.180.19+0.05+35.71%16413,96644.14%
SPY240920P003550002024-07-18 3:43PM EDT355.000.190.190.20+0.04+26.67%5761,69343.16%
SPY240920P003600002024-07-18 3:12PM EDT360.000.230.210.22+0.07+43.75%1163,50842.43%
SPY240920P003650002024-07-18 3:38PM EDT365.000.240.230.24+0.06+33.33%154,02541.63%
SPY240920P003700002024-07-17 9:35AM EDT370.000.190.240.250.00-56,98940.60%
SPY240920P003750002024-07-18 3:55PM EDT375.000.270.260.27+0.09+50.00%1414,90039.77%
SPY240920P003800002024-07-18 2:45PM EDT380.000.310.290.30+0.08+34.78%1580,22839.09%
SPY240920P003850002024-07-18 3:14PM EDT385.000.350.310.32+0.11+45.83%1,6748,23338.18%
SPY240920P003900002024-07-18 2:24PM EDT390.000.330.330.34+0.07+26.92%3,37210,76937.28%
SPY240920P003950002024-07-18 2:52PM EDT395.000.380.360.37+0.11+40.74%1,9045,87436.50%
SPY240920P004000002024-07-18 3:54PM EDT400.000.390.390.40+0.09+30.00%6,18632,66335.67%
SPY240920P004050002024-07-18 3:33PM EDT405.000.440.420.43+0.10+29.41%292137,88134.82%
SPY240920P004100002024-07-18 3:24PM EDT410.000.480.450.46+0.14+41.18%628,45933.96%
SPY240920P004150002024-07-18 3:56PM EDT415.000.480.480.49+0.13+37.14%6310,48933.06%
SPY240920P004200002024-07-18 3:06PM EDT420.000.530.510.53+0.12+29.27%18521,91732.24%
SPY240920P004250002024-07-18 4:12PM EDT425.000.560.550.57+0.11+24.44%8210,17431.40%
SPY240920P004300002024-07-18 4:01PM EDT430.000.590.590.61+0.13+28.26%337179,81530.52%
SPY240920P004350002024-07-18 3:47PM EDT435.000.610.630.65+0.12+24.49%39837,13229.61%
SPY240920P004400002024-07-18 3:23PM EDT440.000.720.680.69+0.19+35.85%61133,81428.70%
SPY240920P004450002024-07-18 3:56PM EDT445.000.730.730.75+0.14+23.73%21829,49027.89%
SPY240920P004500002024-07-18 4:13PM EDT450.000.790.790.80+0.15+23.44%8,15942,64126.98%
SPY240920P004550002024-07-18 2:51PM EDT455.000.880.850.86+0.19+27.54%1,07285,65726.11%
SPY240920P004600002024-07-18 3:27PM EDT460.000.980.920.94+0.25+34.25%1,26644,42825.31%
SPY240920P004650002024-07-18 3:55PM EDT465.000.991.001.02+0.18+22.22%9321,64724.46%
SPY240920P004700002024-07-18 4:14PM EDT470.001.111.091.11+0.26+30.59%1,78647,10723.62%
SPY240920P004750002024-07-18 3:55PM EDT475.001.201.191.21+0.24+25.00%11956,45322.77%
SPY240920P004800002024-07-18 4:01PM EDT480.001.331.321.34+0.29+27.88%1,197122,79221.99%
SPY240920P004850002024-07-18 3:21PM EDT485.001.601.461.48+0.42+35.59%4,22328,76321.18%
SPY240920P004900002024-07-18 4:07PM EDT490.001.631.621.65+0.42+34.71%91533,44820.40%
SPY240920P004950002024-07-18 3:45PM EDT495.001.811.821.84+0.37+25.69%1,18729,51919.61%
SPY240920P005000002024-07-18 4:13PM EDT500.002.072.052.07+0.45+27.78%4,85963,44818.84%
SPY240920P005050002024-07-18 4:02PM EDT505.002.352.322.35+0.45+23.68%1,47547,91718.09%
SPY240920P005100002024-07-18 4:05PM EDT510.002.662.652.68+0.52+24.30%1,03146,37717.35%
SPY240920P005150002024-07-18 3:58PM EDT515.003.073.043.07+0.63+25.82%2,55430,96716.61%
SPY240920P005200002024-07-18 4:13PM EDT520.003.513.513.54+0.70+24.91%6,67574,16315.87%
SPY240920P005210002024-07-18 3:49PM EDT521.003.453.613.65+0.69+25.00%71486115.73%
SPY240920P005220002024-07-18 3:59PM EDT522.003.683.723.76+0.71+23.91%70641615.59%
SPY240920P005230002024-07-18 3:30PM EDT523.004.093.843.87+1.04+34.10%19841315.44%
SPY240920P005240002024-07-18 4:07PM EDT524.004.003.963.99+0.86+27.39%67170715.29%
SPY240920P005250002024-07-18 4:13PM EDT525.004.114.084.11+0.77+23.05%3,86034,39615.14%
SPY240920P005260002024-07-18 3:31PM EDT526.004.484.204.24+1.29+40.44%3681,36915.00%
SPY240920P005270002024-07-18 3:43PM EDT527.004.374.344.37+0.80+22.41%3141,22414.85%
SPY240920P005280002024-07-18 4:00PM EDT528.004.474.474.51+0.98+28.08%5411,31714.71%
SPY240920P005290002024-07-18 3:32PM EDT529.004.984.614.65+1.41+39.50%2611,40814.56%
SPY240920P005300002024-07-18 4:09PM EDT530.004.714.764.79+0.87+22.66%47,023105,72814.41%
SPY240920P005310002024-07-18 2:41PM EDT531.005.074.914.95+1.30+34.48%6981,09614.27%
SPY240920P005320002024-07-18 3:15PM EDT532.005.525.075.10+1.53+38.35%26473514.11%
SPY240920P005330002024-07-18 3:35PM EDT533.005.555.235.27+1.27+29.67%72417,05613.97%
SPY240920P005340002024-07-18 3:44PM EDT534.005.455.405.44+1.07+24.43%61090913.83%
SPY240920P005350002024-07-18 4:08PM EDT535.005.605.585.62+1.05+23.08%1,88212,65513.68%
SPY240920P005360002024-07-18 3:40PM EDT536.005.855.765.80+1.30+28.57%54061013.53%
SPY240920P005370002024-07-18 3:43PM EDT537.005.985.955.99+1.29+27.51%8381,65913.37%
SPY240920P005380002024-07-18 3:17PM EDT538.006.646.146.19+1.57+30.97%31562313.23%
SPY240920P005390002024-07-18 3:44PM EDT539.006.446.356.39+1.24+23.85%1551,11713.07%
SPY240920P005400002024-07-18 4:10PM EDT540.006.506.566.61+1.12+20.82%5,10688,30512.93%
SPY240920P005410002024-07-18 3:17PM EDT541.007.346.786.82+2.01+37.71%1041,16912.76%
SPY240920P005420002024-07-18 3:52PM EDT542.007.007.017.05+1.31+23.02%2751,25812.60%
SPY240920P005430002024-07-18 3:48PM EDT543.007.037.247.29+1.28+22.26%8431,33812.45%
SPY240920P005440002024-07-18 3:50PM EDT544.007.337.497.54+1.03+16.35%74579112.30%
SPY240920P005450002024-07-18 4:09PM EDT545.007.747.757.80+1.35+21.13%2,64319,07112.15%
SPY240920P005460002024-07-18 3:38PM EDT546.008.388.018.06+1.74+26.20%31277611.98%
SPY240920P005470002024-07-18 3:55PM EDT547.008.438.298.34+1.58+23.07%2511,04611.82%
SPY240920P005480002024-07-18 3:48PM EDT548.008.338.588.63+1.34+19.17%7333,05111.66%
SPY240920P005490002024-07-18 3:59PM EDT549.008.868.888.93+1.72+24.09%2351,37911.50%
SPY240920P005500002024-07-18 4:13PM EDT550.009.249.199.23+1.64+21.58%3,87018,50011.33%
SPY240920P005510002024-07-18 3:58PM EDT551.009.739.529.58+1.84+23.32%12480311.19%
SPY240920P005520002024-07-18 4:04PM EDT552.009.929.869.92+1.73+21.12%35562711.03%
SPY240920P005530002024-07-18 4:09PM EDT553.0010.2310.2110.27+2.03+24.76%5831,18010.86%
SPY240920P005540002024-07-18 3:59PM EDT554.0010.7710.5810.64+2.07+23.79%23466510.69%
SPY240920P005550002024-07-18 3:54PM EDT555.0011.1710.9611.03+2.09+23.02%2,66914,75310.53%
SPY240920P005560002024-07-18 3:56PM EDT556.0011.2311.3611.43+2.01+21.80%4,21469210.37%
SPY240920P005570002024-07-18 3:58PM EDT557.0012.1011.7811.85+2.27+23.09%12647710.20%
SPY240920P005580002024-07-18 3:48PM EDT558.0011.9512.2212.29+1.93+19.26%21387610.04%
SPY240920P005590002024-07-18 3:12PM EDT559.0013.8912.6712.74+3.39+32.29%2117909.87%
SPY240920P005600002024-07-18 4:09PM EDT560.0013.0013.1413.22+2.05+18.72%1,6127,7449.71%
SPY240920P005610002024-07-18 3:49PM EDT561.0013.0413.6313.71+1.81+16.12%1681,2639.53%
SPY240920P005620002024-07-18 3:37PM EDT562.0014.8914.1414.22+3.62+32.12%1497949.35%
SPY240920P005630002024-07-18 3:44PM EDT563.0014.9414.6714.75+3.34+28.79%968269.18%
SPY240920P005640002024-07-18 1:26PM EDT564.0014.3514.9215.59+1.70+13.44%1122849.35%
SPY240920P005650002024-07-18 3:53PM EDT565.0015.9415.4816.16+2.65+19.94%2431,8249.17%
SPY240920P005660002024-07-18 3:13PM EDT566.0018.0016.0716.69+4.13+29.78%364368.92%
SPY240920P005670002024-07-18 3:11PM EDT567.0017.9916.6917.39+3.57+24.76%719478.85%
SPY240920P005680002024-07-18 3:45PM EDT568.0017.8717.3318.04+3.36+23.16%817018.69%
SPY240920P005690002024-07-18 2:46PM EDT569.0018.9717.9818.71+3.81+25.13%256588.52%
SPY240920P005700002024-07-18 3:44PM EDT570.0019.2418.6719.41+3.28+20.55%1604,1628.36%
SPY240920P005710002024-07-18 3:33PM EDT571.0020.8719.3820.12+4.83+30.11%181,8938.18%
SPY240920P005720002024-07-18 3:33PM EDT572.0021.5720.1020.86+4.35+25.26%203138.01%
SPY240920P005730002024-07-18 12:19PM EDT573.0021.4720.8521.62+3.45+19.15%26407.83%
SPY240920P005740002024-07-18 3:33PM EDT574.0023.1721.6322.41+4.96+27.24%552637.65%
SPY240920P005750002024-07-18 3:28PM EDT575.0024.0822.4223.22+5.03+26.40%761,1597.48%
SPY240920P005760002024-07-18 1:35PM EDT576.0022.3023.2524.04+2.22+11.06%102117.27%
SPY240920P005770002024-07-17 2:53PM EDT577.0020.4724.1024.890.00-24177.07%
SPY240920P005780002024-07-18 12:27PM EDT578.0025.4524.9625.77+4.28+20.22%42316.90%
SPY240920P005790002024-07-18 2:36PM EDT579.0026.6625.8426.66+5.02+23.20%42116.69%
SPY240920P005800002024-07-18 4:08PM EDT580.0027.2526.7527.60+3.82+16.30%716796.62%
SPY240920P005810002024-07-15 12:19PM EDT581.0019.3727.7728.580.00-8256.71%
SPY240920P005820002024-07-18 12:49PM EDT582.0028.2228.7629.59+6.18+28.04%206.95%
SPY240920P005850002024-07-16 3:25PM EDT585.0021.2231.7532.590.00-427.51%
SPY240920P005900002024-07-17 2:08PM EDT590.0032.8636.7537.590.00-2718.41%
SPY240920P005950002024-07-16 12:11PM EDT595.0032.0441.7542.590.00-309.29%
SPY240920P006000002024-07-18 4:10PM EDT600.0047.0546.7647.59+4.42+10.37%1210.16%
SPY240920P006050002024-07-18 4:10PM EDT605.0052.0751.7652.59+3.04+6.20%1111.00%
SPY240920P006100002024-07-08 2:00PM EDT610.0054.7656.7557.600.00-1011.89%
SPY240920P006150002024-06-21 3:11PM EDT615.0070.4661.7562.600.00-20012.71%
SPY240920P006250002024-02-08 3:00PM EDT625.00127.00113.00114.110.00--072.66%
SPY240920P006350002023-09-18 3:58PM EDT635.00191.26202.08205.550.00--0162.72%
SPY240920P006400002023-11-09 3:31PM EDT640.00204.99179.41182.920.00--0134.46%
SPY240920P006500002024-07-15 3:57PM EDT650.0089.0496.7497.610.00-1018.14%
SPY240920P006550002023-11-09 3:08PM EDT655.00220.25194.39197.900.00--0139.06%
SPY240920P006650002023-11-09 3:31PM EDT665.00230.00204.38207.890.00-180142.02%
SPY240920P006700002023-11-09 3:07PM EDT670.00235.27209.37212.880.00--0143.45%
SPY240920P006750002023-11-09 3:07PM EDT675.00240.49214.36217.860.00-80144.86%
SPY240920P006800002023-11-09 3:08PM EDT680.00245.21219.36222.870.00-20146.28%
SPY240920P006850002023-11-17 4:49PM EDT685.00234.50213.46216.780.00-10135.82%
SPY240920P006900002023-11-09 3:07PM EDT690.00255.25229.35232.860.00-60149.02%
SPY240920P006950002023-11-09 3:06PM EDT695.00260.32234.34237.850.00-20150.35%
SPY240920P007000002024-07-15 12:35PM EDT700.00136.91146.69147.650.00-50025.42%