Deutsche Märkte öffnen in 8 Stunden 59 Minuten

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
553,45 +0,79 (+0,14%)
Nachbörse: 06:01PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY241231C003500002024-07-12 12:55PM EDT350.00219.35209.81211.840.00-1010254.24%
SPY241231C003550002024-07-12 11:47AM EDT355.00214.73204.98207.000.00-455853.20%
SPY241231C003600002024-07-12 11:26AM EDT360.00209.59200.15202.150.00-1021252.17%
SPY241231C003650002024-06-18 12:38PM EDT365.00191.23195.39197.050.00-2450.97%
SPY241231C003700002024-05-20 2:43PM EDT370.00170.66185.72188.880.00-53145.44%
SPY241231C003750002024-06-20 9:30AM EDT375.00183.34185.70187.630.00-21450.67%
SPY241231C003800002024-05-13 3:39PM EDT380.00152.29169.97171.550.00-590.00%
SPY241231C003850002024-06-17 3:24PM EDT385.00172.79180.31182.010.00-2753.09%
SPY241231C003900002024-05-10 2:23PM EDT390.00142.52153.13154.610.00-2350.00%
SPY241231C003950002024-05-10 2:23PM EDT395.00137.82148.38149.840.00-5230.00%
SPY241231C004000002024-07-12 12:56PM EDT400.00171.10161.68163.500.00-212945.45%
SPY241231C004050002024-06-18 3:54PM EDT405.00153.70157.74159.240.00-12445.17%
SPY241231C004100002024-06-13 9:49AM EDT410.00142.56158.83160.700.00-91550.64%
SPY241231C004150002024-06-10 3:42PM EDT415.00131.88155.41157.600.00-156451.20%
SPY241231C004200002024-07-12 11:49AM EDT420.00151.96142.58144.310.00-17217741.44%
SPY241231C004250002024-07-15 2:04PM EDT425.00147.04137.82139.530.00-102040.46%
SPY241231C004280002024-04-22 12:58PM EDT428.0089.68114.71116.210.00-110.00%
SPY241231C004290002024-03-28 1:09PM EDT429.00112.9995.7996.880.00-31190.00%
SPY241231C004300002024-07-15 1:29PM EDT430.00142.28133.08134.770.00-1033839.49%
SPY241231C004310002024-03-28 1:06PM EDT431.00111.1994.0295.100.00-430.00%
SPY241231C004320002024-05-06 11:41AM EDT432.0097.92114.43115.760.00-280.00%
SPY241231C004330002024-04-29 2:49PM EDT433.0093.69105.89107.170.00-230.00%
SPY241231C004340002024-06-28 11:37AM EDT434.00127.11129.29130.960.00-4638.72%
SPY241231C004350002024-07-18 2:40PM EDT435.00128.65128.34130.01+3.19+2.54%13838.53%
SPY241231C004360002024-04-29 2:49PM EDT436.0091.05103.13104.400.00-270.00%
SPY241231C004370002024-04-29 2:50PM EDT437.0090.21102.21103.470.00-250.00%
SPY241231C004380002024-04-29 2:49PM EDT438.0089.29101.30102.550.00-220.00%
SPY241231C004390002024-04-29 2:49PM EDT439.0088.41100.39101.630.00-260.00%
SPY241231C004400002024-07-12 1:56PM EDT440.00134.73123.62125.270.00-11434337.57%
SPY241231C004410002024-04-29 2:49PM EDT441.0086.6998.5699.800.00--10.00%
SPY241231C004420002024-06-26 1:44PM EDT442.00115.99121.74123.380.00-6837.20%
SPY241231C004430002024-04-30 10:57AM EDT443.0084.1395.3096.500.00-260.00%
SPY241231C004440002024-06-17 2:18PM EDT444.00116.21123.89125.470.00-1241.07%
SPY241231C004450002024-04-29 2:50PM EDT445.0083.1994.9296.140.00-440.00%
SPY241231C004460002024-05-30 9:36AM EDT446.0093.20111.38113.290.00-1328.81%
SPY241231C004470002024-04-29 2:46PM EDT447.0081.4693.1194.310.00-260.00%
SPY241231C004480002024-04-29 2:46PM EDT448.0080.5992.2193.410.00-220.00%
SPY241231C004490002024-04-29 2:46PM EDT449.0079.7391.3192.500.00-210.00%
SPY241231C004500002024-07-16 1:30PM EDT450.00124.94114.22115.830.00-1511035.69%
SPY241231C004510002024-07-18 1:05PM EDT451.00115.35113.29114.89+22.43+24.14%142235.51%
SPY241231C004520002024-04-29 2:46PM EDT452.0077.1788.6189.780.00--10.00%
SPY241231C004530002024-05-28 10:00AM EDT453.0091.71106.75108.200.00-1529.72%
SPY241231C004540002024-04-29 2:50PM EDT454.0075.4686.8187.980.00--20.00%
SPY241231C004550002024-07-16 10:41AM EDT455.00121.01109.55111.130.00-110834.76%
SPY241231C004560002024-05-02 11:47AM EDT456.0066.9086.2687.500.00-2100.00%
SPY241231C004570002024-06-07 12:06PM EDT457.0092.40109.32111.110.00-11436.28%
SPY241231C004580002024-07-08 3:41PM EDT458.00109.46106.75108.330.00-12734.22%
SPY241231C004590002024-07-03 11:39AM EDT459.00104.30105.82107.390.00-11434.03%
SPY241231C004600002024-07-15 2:00PM EDT460.00113.26104.89106.450.00-157833.84%
SPY241231C004610002024-04-29 2:48PM EDT461.0069.6180.5981.710.00-260.00%
SPY241231C004620002024-05-07 10:41AM EDT462.0074.6287.2788.480.00-260.00%
SPY241231C004630002024-04-29 2:44PM EDT463.0067.9578.8279.930.00-250.00%
SPY241231C004640002024-07-16 10:58AM EDT464.00111.74101.19102.730.00-1233.12%
SPY241231C004650002024-06-28 12:09PM EDT465.0096.41100.27101.800.00-25232.93%
SPY241231C004660002024-04-29 2:48PM EDT466.0065.4576.1977.280.00-210.00%
SPY241231C004670002024-07-05 12:21PM EDT467.00100.1598.4299.950.00-11232.58%
SPY241231C004680002024-04-29 2:44PM EDT468.0063.8374.4475.520.00-260.00%
SPY241231C004690002024-05-03 9:34AM EDT469.0062.8074.7075.870.00-70710.00%
SPY241231C004700002024-07-11 9:54AM EDT470.00104.6295.6697.170.00-112032.03%
SPY241231C004710002024-04-29 2:43PM EDT471.0061.4071.8472.900.00-12100.00%
SPY241231C004720002024-05-29 2:42PM EDT472.0072.5387.4389.170.00-22125.39%
SPY241231C004730002024-07-03 11:40AM EDT473.0091.3692.9194.410.00-143031.51%
SPY241231C004740002024-07-03 11:42AM EDT474.0089.8991.9993.490.00-205231.33%
SPY241231C004750002024-07-03 12:15PM EDT475.0090.3391.0892.580.00-108131.16%
SPY241231C004760002024-07-05 10:26AM EDT476.0090.3690.1791.650.00-104330.97%
SPY241231C004770002024-07-17 11:22AM EDT477.0095.3389.2690.740.00-1630.80%
SPY241231C004780002024-04-18 10:57AM EDT478.0053.7869.2770.440.00-440.00%
SPY241231C004790002024-05-29 11:23AM EDT479.0066.3081.9983.400.00-11425.11%
SPY241231C004800002024-07-18 3:54PM EDT480.0086.7686.5388.00-5.29-5.75%3021630.27%
SPY241231C004810002024-06-20 11:12AM EDT481.0083.7885.6387.090.00-1630.10%
SPY241231C004820002024-05-30 1:23PM EDT482.0062.2178.4380.110.00-11924.12%
SPY241231C004830002024-07-18 11:06AM EDT483.0087.6783.8285.27+1.44+1.67%11029.75%
SPY241231C004840002024-06-17 3:16PM EDT484.0079.5686.8088.050.00-92832.82%
SPY241231C004850002024-07-11 10:12AM EDT485.0090.6382.0283.470.00-158729.42%
SPY241231C004860002024-05-22 11:43AM EDT486.0064.3976.0477.390.00-114424.46%
SPY241231C004870002024-07-12 12:37PM EDT487.0088.0080.2281.660.00-11,02229.07%
SPY241231C004880002024-07-08 12:55PM EDT488.0081.8779.3380.750.00-709028.89%
SPY241231C004890002024-07-11 9:42AM EDT489.0086.8878.4479.860.00-63,01328.73%
SPY241231C004900002024-07-17 10:35AM EDT490.0083.7277.5478.960.00-42,10728.55%
SPY241231C004910002024-07-08 3:13PM EDT491.0079.3776.6678.070.00-45028828.39%
SPY241231C004920002024-07-08 12:34PM EDT492.0078.2275.7777.180.00-24413228.22%
SPY241231C004930002024-07-08 10:14AM EDT493.0078.5474.8876.290.00-20411528.06%
SPY241231C004940002024-07-08 1:56PM EDT494.0076.7874.0075.400.00-26015027.89%
SPY241231C004950002024-07-11 1:45PM EDT495.0076.8873.1174.500.00-77227.71%
SPY241231C004960002024-07-11 1:42PM EDT496.0076.1072.2373.620.00-105027.55%
SPY241231C004970002024-07-18 3:33PM EDT497.0071.0071.3572.73-6.47-8.35%1016727.38%
SPY241231C004980002024-05-29 11:41AM EDT498.0050.7465.2966.680.00-83622.77%
SPY241231C004990002024-06-21 3:48PM EDT499.0064.9069.6070.970.00-13927.05%
SPY241231C005000002024-07-18 3:52PM EDT500.0069.2068.7370.10-4.91-6.63%747026.89%
SPY241231C005010002024-07-10 1:14PM EDT501.0074.3767.8669.210.00-23926.71%
SPY241231C005020002024-07-15 11:25AM EDT502.0077.8866.9968.350.00-16526.56%
SPY241231C005030002024-07-09 10:42AM EDT503.0069.8466.1267.470.00-22326.39%
SPY241231C005040002024-07-18 3:34PM EDT504.0064.7565.2666.60-10.05-13.44%1515226.23%
SPY241231C005050002024-07-18 12:40PM EDT505.0066.0064.4065.73-2.97-4.31%19626.06%
SPY241231C005060002024-06-20 1:51PM EDT506.0059.4963.5464.860.00-42725.90%
SPY241231C005070002024-06-20 1:51PM EDT507.0058.6162.6864.000.00-24125.74%
SPY241231C005080002024-07-18 11:47AM EDT508.0063.6961.8363.14-5.12-7.44%12925.58%
SPY241231C005090002024-07-11 12:32PM EDT509.0065.3960.9862.290.00-23525.42%
SPY241231C005100002024-07-18 2:54PM EDT510.0060.0760.1361.43-5.08-7.80%222825.26%
SPY241231C005110002024-07-18 1:37PM EDT511.0061.8659.2860.58-3.37-5.17%344625.10%
SPY241231C005120002024-07-11 11:25AM EDT512.0063.0858.4459.730.00-43424.94%
SPY241231C005130002024-07-10 11:17AM EDT513.0061.8457.5958.880.00-13,83124.78%
SPY241231C005140002024-07-15 1:57PM EDT514.0064.1356.7658.030.00-22,05124.62%
SPY241231C005150002024-07-16 11:16AM EDT515.0065.6855.9257.190.00-13,28624.46%
SPY241231C005160002024-07-16 10:31AM EDT516.0063.9755.0956.360.00-42,15624.31%
SPY241231C005170002024-07-16 3:56PM EDT517.0064.8754.2655.510.00-83,55124.15%
SPY241231C005180002024-07-16 3:56PM EDT518.0064.0053.4354.690.00-74724.00%
SPY241231C005190002024-07-12 1:38PM EDT519.0060.6452.6153.860.00-34623.84%
SPY241231C005200002024-07-17 3:14PM EDT520.0056.3151.7953.020.00-235023.68%
SPY241231C005210002024-07-11 1:06PM EDT521.0054.3750.9752.210.00-23623.54%
SPY241231C005220002024-07-18 11:37AM EDT522.0052.0050.1651.38-6.77-11.52%124523.38%
SPY241231C005250002024-07-18 3:33PM EDT525.0047.6547.7448.94-5.99-11.17%828122.92%
SPY241231C005300002024-07-18 10:54AM EDT530.0048.3743.7744.95+0.47+0.98%11,05522.17%
SPY241231C005350002024-07-18 1:02PM EDT535.0041.9940.2540.68-6.36-13.15%778821.17%
SPY241231C005400002024-07-17 1:11PM EDT540.0040.1736.4736.920.00-41,08020.47%
SPY241231C005450002024-07-18 3:34PM EDT545.0032.1532.8333.26-4.91-13.25%471,73419.77%
SPY241231C005500002024-07-18 3:59PM EDT550.0029.5029.3329.79-3.50-10.61%581,50919.12%
SPY241231C005550002024-07-18 3:28PM EDT555.0025.3925.9826.44-3.18-11.13%331,37918.47%
SPY241231C005600002024-07-18 2:36PM EDT560.0022.7822.9423.22-2.72-10.67%251,64017.81%
SPY241231C005650002024-07-18 4:04PM EDT565.0020.0520.0320.14-2.93-12.75%241,65217.14%
SPY241231C005700002024-07-18 3:54PM EDT570.0017.0017.3017.38-3.02-15.08%3510,88216.58%
SPY241231C005750002024-07-18 12:51PM EDT575.0015.3314.7914.88-1.67-9.82%92,44416.07%
SPY241231C005800002024-07-18 4:01PM EDT580.0012.5012.5312.62-1.74-12.22%2790615.60%
SPY241231C005850002024-07-18 3:41PM EDT585.0010.4610.5210.61-1.98-15.92%2665915.18%
SPY241231C005900002024-07-18 3:31PM EDT590.008.418.768.84-2.02-19.37%572,08314.80%
SPY241231C005950002024-07-18 4:12PM EDT595.007.307.237.31-1.40-16.09%341,03014.47%
SPY241231C006000002024-07-18 4:12PM EDT600.005.975.926.00-1.17-16.39%1402,54214.18%
SPY241231C006050002024-07-18 2:40PM EDT605.004.784.814.88-1.33-21.77%1469113.92%
SPY241231C006100002024-07-18 3:54PM EDT610.003.843.883.95-1.03-21.15%1999013.70%
SPY241231C006150002024-07-18 3:26PM EDT615.002.963.093.18-1.01-25.44%2943013.51%
SPY241231C006200002024-07-18 3:00PM EDT620.002.482.492.52-0.93-27.27%571,37013.31%
SPY241231C006250002024-07-18 3:14PM EDT625.001.831.972.00-0.99-35.11%312313.17%
SPY241231C006300002024-07-18 4:01PM EDT630.001.571.551.58-0.48-23.41%5541,11113.04%
SPY241231C006350002024-07-18 12:32PM EDT635.001.321.221.25-0.33-20.00%527812.95%
SPY241231C006400002024-07-18 2:43PM EDT640.000.970.960.99-0.29-23.02%1017312.89%
SPY241231C006450002024-07-18 3:09PM EDT645.000.740.760.78-0.29-28.16%1429412.84%
SPY241231C006500002024-07-18 3:12PM EDT650.000.590.600.63-0.19-24.36%1361,28612.85%
SPY241231C006550002024-07-18 9:43AM EDT655.000.630.480.51-0.06-8.70%131912.89%
SPY241231C006600002024-07-18 12:20PM EDT660.000.420.390.42-0.10-19.23%20347512.95%
SPY241231C006650002024-07-18 12:20PM EDT665.000.350.320.34-0.09-20.45%585713.00%
SPY241231C006700002024-07-17 9:31AM EDT670.000.380.270.290.00-25013.14%
SPY241231C006750002024-07-18 3:22PM EDT675.000.230.220.25-0.06-20.69%56481713.28%
SPY241231C006800002024-07-18 11:25AM EDT680.000.200.190.22-0.05-20.00%773713.48%
Putsfür31. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY241231P003500002024-07-18 2:22PM EDT350.000.900.870.89+0.22+32.35%5212,65634.02%
SPY241231P003550002024-07-10 1:03PM EDT355.000.700.920.940.00-116533.39%
SPY241231P003600002024-07-18 10:39AM EDT360.000.860.971.00+0.11+14.67%237432.79%
SPY241231P003650002024-07-08 12:05PM EDT365.000.841.031.050.00-26032.13%
SPY241231P003700002024-07-16 1:24PM EDT370.000.831.091.110.00-11,57631.51%
SPY241231P003750002024-07-17 4:00PM EDT375.001.021.151.180.00-152030.93%
SPY241231P003800002024-07-15 11:45AM EDT380.000.911.221.250.00-174930.32%
SPY241231P003850002024-07-15 11:29AM EDT385.000.961.291.320.00-140129.71%
SPY241231P003900002024-07-18 4:11PM EDT390.001.381.361.40+0.35+33.98%2001,30829.11%
SPY241231P003950002024-07-18 12:40PM EDT395.001.451.451.48+0.36+33.03%449128.50%
SPY241231P004000002024-07-18 3:41PM EDT400.001.541.541.57+0.21+15.79%42,40927.91%
SPY241231P004050002024-07-17 9:30AM EDT405.001.361.631.660.00-11,55127.31%
SPY241231P004100002024-07-15 10:20AM EDT410.001.271.731.770.00-81,99326.75%
SPY241231P004150002024-07-18 2:59PM EDT415.001.891.841.88+0.25+15.24%524726.17%
SPY241231P004200002024-07-18 10:44AM EDT420.001.771.961.99+0.05+2.91%201,70125.57%
SPY241231P004250002024-07-15 3:58PM EDT425.001.662.092.120.00-337725.01%
SPY241231P004280002024-07-18 3:59PM EDT428.002.192.172.21+0.24+12.31%571,62724.68%
SPY241231P004290002024-06-21 1:51PM EDT429.002.542.202.230.00-16619124.55%
SPY241231P004300002024-07-18 3:06PM EDT430.002.282.232.26+0.29+14.57%31,05024.44%
SPY241231P004310002024-07-17 2:54PM EDT431.002.012.262.290.00-31224.33%
SPY241231P004320002024-07-18 3:43PM EDT432.002.292.292.32+0.16+7.51%314024.22%
SPY241231P004330002024-07-11 1:02PM EDT433.001.992.312.350.00-39724.11%
SPY241231P004340002024-07-18 3:56PM EDT434.002.322.352.38+0.51+28.18%46423.99%
SPY241231P004350002024-07-18 3:45PM EDT435.002.362.382.42+0.20+9.26%626023.90%
SPY241231P004360002024-06-07 2:49PM EDT436.002.852.022.050.00-911622.85%
SPY241231P004370002024-07-10 2:25PM EDT437.001.872.442.480.00-36623.67%
SPY241231P004380002024-07-11 9:53AM EDT438.001.882.482.510.00-210823.55%
SPY241231P004390002024-07-10 3:50PM EDT439.001.922.502.550.00-16323.46%
SPY241231P004400002024-07-18 9:30AM EDT440.002.182.542.58+0.07+3.32%2046723.33%
SPY241231P004410002024-07-15 11:16AM EDT441.001.862.572.620.00-61723.24%
SPY241231P004420002024-07-18 3:43PM EDT442.002.632.612.65-1.60-37.83%2323.11%
SPY241231P004430002024-07-11 1:56PM EDT443.002.222.652.690.00-13614923.01%
SPY241231P004440002024-07-18 3:17PM EDT444.002.812.682.73+0.43+18.07%10622622.91%
SPY241231P004450002024-07-18 2:55PM EDT445.002.782.722.76+0.31+12.55%432222.79%
SPY241231P004460002024-06-25 2:03PM EDT446.003.032.762.800.00-31222.68%
SPY241231P004470002024-05-02 12:11PM EDT447.007.363.853.920.00-2624.54%
SPY241231P004480002024-07-18 2:41PM EDT448.002.952.842.88+0.78+35.94%31,57522.47%
SPY241231P004490002024-07-18 2:41PM EDT449.002.992.882.92+0.54+22.04%132722.36%
SPY241231P004500002024-07-18 3:09PM EDT450.003.032.922.96+0.48+18.82%254,81622.25%
SPY241231P004510002024-07-18 1:19PM EDT451.002.912.963.00+0.38+15.02%11222.14%
SPY241231P004520002024-07-09 1:24PM EDT452.002.453.003.040.00-113422.03%
SPY241231P004530002024-06-21 11:57AM EDT453.003.493.053.080.00-116221.91%
SPY241231P004540002024-07-02 3:48PM EDT454.002.793.093.130.00-12021.81%
SPY241231P004550002024-07-12 3:35PM EDT455.002.343.133.170.00-322121.70%
SPY241231P004560002024-06-13 10:22AM EDT456.003.502.452.470.00-14020.20%
SPY241231P004570002024-07-05 2:49PM EDT457.002.753.223.260.00-1921.48%
SPY241231P004580002024-07-17 3:41PM EDT458.002.873.273.310.00-65721.38%
SPY241231P004590002024-05-15 1:05PM EDT459.004.813.913.950.00-11222.24%
SPY241231P004600002024-07-18 1:01PM EDT460.003.313.373.41+0.27+8.88%758721.17%
SPY241231P004610002024-05-31 4:02PM EDT461.004.873.493.530.00-22721.18%
SPY241231P004620002024-07-17 11:21AM EDT462.003.003.453.520.00-15520.97%
SPY241231P004630002024-07-17 12:46PM EDT463.003.253.503.570.00-61620.86%
SPY241231P004640002024-07-01 9:53AM EDT464.003.713.563.630.00-24120.77%
SPY241231P004650002024-07-17 10:25AM EDT465.003.043.613.680.00-41,92520.66%
SPY241231P004660002024-07-11 2:51PM EDT466.003.083.663.740.00-48720.56%
SPY241231P004670002024-07-16 9:32AM EDT467.002.793.733.790.00-33,92120.44%
SPY241231P004680002024-07-15 3:46PM EDT468.002.993.783.850.00-312520.34%
SPY241231P004690002024-07-17 10:04AM EDT469.003.233.833.910.00-17920.24%
SPY241231P004700002024-07-18 3:59PM EDT470.003.953.893.97+0.53+15.50%855120.14%
SPY241231P004710002024-07-18 11:46AM EDT471.004.013.954.03+1.00+33.22%17720.03%
SPY241231P004720002024-06-28 2:05PM EDT472.004.044.014.090.00-110619.92%
SPY241231P004730002024-07-18 11:11AM EDT473.003.874.084.15+0.47+13.82%277519.81%
SPY241231P004740002024-07-12 12:35PM EDT474.003.164.144.220.00-18619.72%
SPY241231P004750002024-07-18 3:48PM EDT475.004.184.214.28+0.33+8.57%701,90419.61%
SPY241231P004760002024-07-15 10:49AM EDT476.003.134.274.350.00-19419.50%
SPY241231P004770002024-07-17 11:45AM EDT477.003.834.344.420.00-2011119.40%
SPY241231P004780002024-07-17 11:17AM EDT478.003.824.414.490.00-111819.30%
SPY241231P004790002024-07-10 10:27AM EDT479.003.684.474.560.00-18519.20%
SPY241231P004800002024-07-18 3:23PM EDT480.004.874.554.63+0.80+19.66%368,44919.09%
SPY241231P004810002024-07-17 11:35AM EDT481.004.034.624.710.00-105418.99%
SPY241231P004820002024-07-16 11:50AM EDT482.003.574.704.780.00-25818.89%
SPY241231P004830002024-07-11 1:08PM EDT483.004.074.774.860.00-56518.78%
SPY241231P004840002024-07-08 3:18PM EDT484.004.094.844.940.00-11518.68%
SPY241231P004850002024-07-18 3:12PM EDT485.005.254.935.02+0.93+21.53%460918.58%
SPY241231P004860002024-07-12 9:44AM EDT486.004.055.015.100.00-114418.48%
SPY241231P004870002024-07-17 10:36AM EDT487.004.345.095.180.00-14718.37%
SPY241231P004880002024-07-17 10:36AM EDT488.004.415.185.270.00-13218.27%
SPY241231P004890002024-07-16 9:39AM EDT489.003.925.265.350.00-426318.16%
SPY241231P004900002024-07-18 3:19PM EDT490.005.705.355.44+0.94+19.75%482,10018.06%
SPY241231P004910002024-07-17 2:36PM EDT491.004.785.445.530.00-111717.96%
SPY241231P004920002024-07-17 12:54PM EDT492.005.035.535.620.00-14017.86%
SPY241231P004930002024-07-16 2:14PM EDT493.004.245.625.720.00-12917.76%
SPY241231P004940002024-07-18 3:53PM EDT494.005.805.725.81+1.21+26.36%817317.65%
SPY241231P004950002024-07-18 3:45PM EDT495.005.845.815.91+0.56+10.61%101,24717.55%
SPY241231P004960002024-07-16 10:54AM EDT496.004.405.916.010.00-126717.45%
SPY241231P004970002024-07-16 10:54AM EDT497.004.486.016.110.00-142017.34%
SPY241231P004980002024-07-10 2:45PM EDT498.004.816.126.220.00-127117.25%
SPY241231P004990002024-07-18 1:26PM EDT499.006.116.226.32+0.62+11.29%73917.14%
SPY241231P005000002024-07-18 3:58PM EDT500.006.406.336.43+0.78+13.88%27010,27417.04%
SPY241231P005010002024-07-17 3:01PM EDT501.005.756.446.540.00-181,01616.94%
SPY241231P005020002024-07-18 3:22PM EDT502.006.996.556.65+2.02+40.64%1101,04816.83%
SPY241231P005030002024-07-18 9:45AM EDT503.005.786.666.77-0.13-2.20%15716.74%
SPY241231P005040002024-07-17 10:12AM EDT504.005.916.786.880.00-21,74016.63%
SPY241231P005050002024-07-18 3:48PM EDT505.006.806.907.01+0.78+12.96%425,17316.53%
SPY241231P005060002024-07-17 10:03AM EDT506.005.917.027.130.00-18916.43%
SPY241231P005070002024-07-16 2:14PM EDT507.005.377.147.250.00-122816.32%
SPY241231P005080002024-07-18 3:08PM EDT508.007.537.277.38+2.01+36.41%116116.22%
SPY241231P005090002024-07-15 12:49PM EDT509.005.647.407.510.00-461616.12%
SPY241231P005100002024-07-18 1:02PM EDT510.007.427.537.64+0.67+9.93%1081,52316.01%
SPY241231P005110002024-07-17 9:30AM EDT511.006.507.677.780.00-14115.91%
SPY241231P005120002024-07-18 12:04PM EDT512.008.107.807.92+1.05+14.89%126015.81%
SPY241231P005130002024-07-17 9:53AM EDT513.006.547.948.060.00-65115.71%
SPY241231P005140002024-07-18 3:38PM EDT514.008.368.088.21+1.41+20.29%412915.61%
SPY241231P005150002024-07-18 11:38AM EDT515.008.278.238.35+0.79+10.56%2147315.50%
SPY241231P005160002024-07-17 10:11AM EDT516.007.288.388.510.00-15015.41%
SPY241231P005170002024-07-17 4:12PM EDT517.007.708.548.660.00-115715.30%
SPY241231P005180002024-07-18 3:16PM EDT518.009.168.698.82+1.42+18.35%1912415.20%
SPY241231P005190002024-07-17 9:43AM EDT519.007.408.858.980.00-175415.09%
SPY241231P005200002024-07-18 3:59PM EDT520.009.059.029.14+0.94+11.59%3371114.99%
SPY241231P005210002024-07-12 1:46PM EDT521.006.709.189.310.00-4,7529,91214.89%
SPY241231P005220002024-07-18 3:22PM EDT522.009.989.359.48+1.58+18.81%1161,11914.78%
SPY241231P005250002024-07-18 4:01PM EDT525.009.959.8910.02+1.12+12.68%333,93814.47%
SPY241231P005300002024-07-18 4:14PM EDT530.0010.9910.8510.99+1.20+12.26%3782,55313.94%
SPY241231P005350002024-07-18 3:59PM EDT535.0012.1011.9312.08+1.33+12.35%1592,05313.41%
SPY241231P005400002024-07-18 3:17PM EDT540.0013.8513.1513.29+2.22+19.09%2982,79712.87%
SPY241231P005450002024-07-18 4:11PM EDT545.0014.4114.4814.65+1.49+11.53%542,61012.32%
SPY241231P005500002024-07-18 3:28PM EDT550.0016.7316.0016.18+2.34+16.26%561,06911.76%
SPY241231P005550002024-07-18 3:38PM EDT555.0018.3117.7217.90+2.45+15.45%731,97011.19%
SPY241231P005600002024-07-18 3:12PM EDT560.0020.6619.6619.85+3.07+17.45%581,28010.61%
SPY241231P005650002024-07-18 11:12AM EDT565.0020.7521.3822.40+1.75+9.21%112610.26%
SPY241231P005700002024-07-17 2:11PM EDT570.0021.8723.8024.900.00-41,0349.67%
SPY241231P005750002024-07-17 10:20AM EDT575.0023.2426.5527.700.00-299529.05%
SPY241231P005800002024-07-18 11:33AM EDT580.0030.0029.6630.87+5.38+21.85%11188.41%
SPY241231P005850002024-07-17 11:36AM EDT585.0029.6833.2834.410.00-3187.73%
SPY241231P005900002024-07-16 11:11AM EDT590.0028.3737.1138.400.00-4257.08%
SPY241231P005950002024-07-12 10:22AM EDT595.0035.7841.5742.890.00-846.73%
SPY241231P006000002024-07-15 2:01PM EDT600.0038.2146.5047.880.00-10257.30%
SPY241231P006050002024-06-27 3:45PM EDT605.0059.3151.5052.880.00-107.88%
SPY241231P006150002024-06-18 9:42AM EDT615.0068.0756.0957.730.00--00.00%
SPY241231P006200002024-05-07 1:09PM EDT620.00101.7885.0086.440.00--028.52%
SPY241231P006300002024-04-25 11:49AM EDT630.00130.5899.80101.180.00-1033.93%
SPY241231P006500002024-04-25 12:38PM EDT650.00148.62119.76121.210.00-1037.47%
SPY241231P006700002024-04-29 3:50PM EDT670.00161.07143.83145.370.00-1043.96%
SPY241231P006750002024-06-28 10:03AM EDT675.00124.78121.38123.000.00-1015.49%