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
553,74 +1,08 (+0,20%)
Nachbörse: 05:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. März 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY250331C003700002024-06-17 1:26PM EDT370.00190.75198.67201.430.00-1350.47%
SPY250331C003750002024-04-10 3:35PM EDT375.00157.63159.60162.590.00--30.00%
SPY250331C003800002024-05-31 10:13AM EDT380.00157.46178.07181.240.00-6838.00%
SPY250331C003900002024-07-10 3:32PM EDT390.00184.00175.48178.500.00-1844.12%
SPY250331C003950002024-07-11 9:47AM EDT395.00180.71170.80173.760.00-33743.24%
SPY250331C004000002024-07-12 12:06PM EDT400.00175.10166.08169.040.00-61642.38%
SPY250331C004050002024-06-26 10:35AM EDT405.00155.64161.36164.280.00--1041.48%
SPY250331C004100002024-07-11 9:48AM EDT410.00166.45156.74159.600.00-11240.66%
SPY250331C004150002024-06-27 2:14PM EDT415.00146.05151.97154.960.00-1839.87%
SPY250331C004200002024-07-09 11:32AM EDT420.00151.80147.44150.300.00-1425139.06%
SPY250331C004250002024-07-03 11:53AM EDT425.00142.10142.80145.660.00-21438.26%
SPY250331C004300002024-07-05 2:24PM EDT430.00141.24138.18141.030.00-2510137.47%
SPY250331C004350002024-07-09 1:36PM EDT435.00138.28133.58136.420.00-75836.69%
SPY250331C004400002024-07-17 10:46AM EDT440.00136.05129.02131.800.00-24735.89%
SPY250331C004450002024-07-17 10:36AM EDT445.00131.31124.46127.200.00-6735.10%
SPY250331C004500002024-07-03 11:57AM EDT450.00119.26120.22122.440.00-215134.18%
SPY250331C004550002024-07-03 11:57AM EDT455.00114.80115.58118.030.00-215433.53%
SPY250331C004600002024-07-03 12:27PM EDT460.00110.82111.22113.460.00-22932.74%
SPY250331C004650002024-07-05 12:45PM EDT465.00108.19106.63109.080.00-41432.08%
SPY250331C004690002024-05-24 9:52AM EDT469.0082.7797.74100.170.00-210027.56%
SPY250331C004700002024-07-02 2:07PM EDT470.0097.67102.24104.540.00-214331.30%
SPY250331C004710002024-06-07 1:13PM EDT471.0088.02102.69105.500.00-1332.46%
SPY250331C004730002024-05-23 10:03AM EDT473.0081.9794.2896.670.00-2427.10%
SPY250331C004740002024-07-05 12:21PM EDT474.00100.4898.60101.070.00-1230.77%
SPY250331C004750002024-07-09 2:14PM EDT475.00101.6297.84100.180.00-24530.62%
SPY250331C004760002024-07-17 2:54PM EDT476.00102.2596.9499.300.00-938230.48%
SPY250331C004780002024-07-11 10:22AM EDT478.00102.0095.2297.540.00--030.20%
SPY250331C004790002024-05-24 3:10PM EDT479.0075.8889.1491.460.00-110326.40%
SPY250331C004800002024-07-01 2:10PM EDT480.0088.2493.3095.810.00-410829.93%
SPY250331C004810002024-05-22 3:44PM EDT481.0074.5787.4489.740.00-212926.17%
SPY250331C004820002024-05-28 3:15PM EDT482.0073.0287.1789.530.00-1226.52%
SPY250331C004830002024-05-29 12:21PM EDT483.0070.9485.7988.050.00-1325.97%
SPY250331C004850002024-07-09 9:30AM EDT485.0093.2489.0891.420.00-220229.20%
SPY250331C004860002024-07-08 9:35AM EDT486.0092.0388.1690.550.00-1025229.06%
SPY250331C004870002024-07-08 9:36AM EDT487.0091.1287.3489.690.00-2028.93%
SPY250331C004880002024-04-15 10:56AM EDT488.0060.9467.0368.290.00--313.02%
SPY250331C004890002024-07-09 10:47AM EDT489.0090.1885.5787.960.00-2028.65%
SPY250331C004900002024-07-09 10:46AM EDT490.0089.3284.7287.100.00-414528.51%
SPY250331C004910002024-05-22 9:52AM EDT491.0068.3479.0481.220.00-2425.04%
SPY250331C004940002024-07-05 9:40AM EDT494.0081.8681.3483.690.00-2827.97%
SPY250331C004950002024-07-17 2:33PM EDT495.0086.1380.5882.810.00-314627.81%
SPY250331C004960002024-06-04 1:19PM EDT496.0059.8278.6381.010.00-2027.07%
SPY250331C004970002024-04-23 11:03AM EDT497.0047.200.000.000.00-100.00%
SPY250331C004980002024-04-29 3:15PM EDT498.0048.5057.4758.950.00-2112.14%
SPY250331C004990002024-06-03 1:04PM EDT499.0055.4376.1278.470.00-2026.67%
SPY250331C005000002024-07-18 3:18PM EDT500.0076.2076.3178.58-4.78-5.90%12527.14%
SPY250331C005010002024-06-05 12:34PM EDT501.0060.2676.7979.320.00-2727.99%
SPY250331C005020002024-07-01 2:33PM EDT502.0069.5274.6676.910.00-1045426.87%
SPY250331C005030002024-07-10 4:12PM EDT503.0082.0373.8376.070.00-2226.74%
SPY250331C005040002024-07-18 11:13AM EDT504.0075.0273.0075.23+6.99+10.27%1726.60%
SPY250331C005050002024-07-05 11:51AM EDT505.0073.8972.1974.390.00-16826.46%
SPY250331C005060002024-07-02 1:30PM EDT506.0067.3771.3673.570.00-81226.34%
SPY250331C005070002024-07-02 10:01AM EDT507.0065.5970.5472.760.00-22026.22%
SPY250331C005080002024-07-02 9:52AM EDT508.0064.9869.7371.910.00-6526.07%
SPY250331C005090002024-07-12 2:38PM EDT509.0078.5568.9271.090.00-513525.94%
SPY250331C005100002024-07-16 9:36AM EDT510.0078.4268.1170.260.00-18625.80%
SPY250331C005110002024-07-11 11:41AM EDT511.0071.4467.3069.440.00-2725.67%
SPY250331C005120002024-07-11 11:39AM EDT512.0070.9366.5068.630.00-725325.54%
SPY250331C005130002024-07-03 11:57AM EDT513.0064.9265.6967.810.00-2925.41%
SPY250331C005140002024-07-02 2:24PM EDT514.0061.9564.8967.000.00-61325.28%
SPY250331C005150002024-07-11 11:39AM EDT515.0068.4864.0966.190.00-668225.15%
SPY250331C005160002024-07-11 11:01AM EDT516.0068.8863.3065.380.00-22025.02%
SPY250331C005170002024-07-11 11:38AM EDT517.0066.8162.5064.580.00-20211124.89%
SPY250331C005180002024-07-11 10:24AM EDT518.0067.8161.7163.780.00-44024.77%
SPY250331C005190002024-07-02 10:00AM EDT519.0056.1860.9262.980.00-41224.64%
SPY250331C005200002024-07-18 3:56PM EDT520.0061.0060.1462.18-8.25-11.91%665624.51%
SPY250331C005210002024-07-11 11:09AM EDT521.0065.1659.3561.380.00-219624.38%
SPY250331C005220002024-07-11 11:07AM EDT522.0063.8958.5760.590.00-10020124.25%
SPY250331C005230002024-07-11 10:31AM EDT523.0064.5557.8059.800.00-828724.12%
SPY250331C005240002024-07-15 9:44AM EDT524.0064.7157.0259.020.00-13124.00%
SPY250331C005250002024-07-15 12:56PM EDT525.0064.5056.2558.240.00-246923.87%
SPY250331C005260002024-07-11 9:45AM EDT526.0063.3755.4857.460.00-23023.75%
SPY250331C005270002024-07-08 12:19PM EDT527.0057.1554.7156.680.00-32116023.62%
SPY250331C005280002024-07-10 4:05PM EDT528.0061.3953.9555.900.00-28923.49%
SPY250331C005290002024-07-18 11:58AM EDT529.0054.5453.1955.13-2.21-3.89%89623.37%
SPY250331C005300002024-07-18 2:43PM EDT530.0052.9653.2353.76-6.96-11.62%22,13422.90%
SPY250331C005310002024-07-09 11:26AM EDT531.0055.0051.6853.600.00-24223.12%
SPY250331C005320002024-07-10 10:24AM EDT532.0055.2150.9352.840.00-14623.00%
SPY250331C005330002024-07-08 3:53PM EDT533.0052.7650.1852.080.00-663422.87%
SPY250331C005340002024-07-08 3:54PM EDT534.0052.0149.4451.330.00-565722.75%
SPY250331C005350002024-07-11 12:11PM EDT535.0052.7048.7050.580.00-51922.63%
SPY250331C005360002024-07-10 11:44AM EDT536.0052.4247.9649.830.00-15822.50%
SPY250331C005370002024-07-17 4:10PM EDT537.0051.0947.2349.080.00-29122.38%
SPY250331C005380002024-07-08 11:35AM EDT538.0049.0446.5048.340.00-2606922.26%
SPY250331C005390002024-07-12 3:02PM EDT539.0053.8745.7747.610.00-12522.14%
SPY250331C005400002024-07-17 1:59PM EDT540.0049.3445.0546.870.00-568722.01%
SPY250331C005410002024-07-16 11:09AM EDT541.0053.1944.3046.150.00-16021.90%
SPY250331C005420002024-07-16 11:09AM EDT542.0052.4643.6145.420.00-15421.78%
SPY250331C005430002024-07-02 3:34PM EDT543.0040.4943.6744.130.00-1323,11721.34%
SPY250331C005440002024-07-16 3:54PM EDT544.0052.0042.9643.410.00-13,00621.23%
SPY250331C005450002024-07-17 1:07PM EDT545.0045.5741.4943.270.00-129521.42%
SPY250331C005460002024-07-08 11:36AM EDT546.0043.0940.7942.560.00-645021.30%
SPY250331C005470002024-07-17 2:47PM EDT547.0044.4640.1041.850.00-933121.18%
SPY250331C005500002024-07-18 3:12PM EDT550.0038.1238.7139.28-3.61-8.65%221,19120.57%
SPY250331C005550002024-07-18 3:12PM EDT555.0034.9035.3635.88-4.10-10.51%917119.99%
SPY250331C005600002024-07-18 4:11PM EDT560.0032.5532.1132.67-2.50-7.13%51,00019.46%
SPY250331C005650002024-07-18 3:41PM EDT565.0029.0529.0229.51-2.55-8.07%966318.90%
SPY250331C005700002024-07-18 2:08PM EDT570.0026.7526.0726.56-3.25-10.83%61,24718.39%
SPY250331C005750002024-07-18 1:44PM EDT575.0024.3523.4823.60-4.73-16.27%71,37017.81%
SPY250331C005800002024-07-18 1:44PM EDT580.0021.6820.8821.00-2.00-8.45%884817.35%
SPY250331C005850002024-07-16 2:00PM EDT585.0023.3918.4618.570.00-21,61316.92%
SPY250331C005900002024-07-16 3:38PM EDT590.0021.5716.1716.360.00-132216.52%
SPY250331C005950002024-07-17 12:42PM EDT595.0016.1614.1314.300.00-218816.14%
SPY250331C006000002024-07-18 2:10PM EDT600.0012.6412.2712.45-2.05-13.96%334715.79%
SPY250331C006050002024-07-12 9:46AM EDT605.0011.7210.6010.760.00-121215.46%
SPY250331C006100002024-07-18 3:44PM EDT610.009.049.119.26-1.47-13.99%918115.16%
SPY250331C006150002024-07-16 9:32AM EDT615.0010.597.807.940.00-113814.90%
SPY250331C006200002024-07-18 3:13PM EDT620.006.386.646.77-1.38-17.78%1543614.65%
SPY250331C006250002024-07-18 12:00PM EDT625.005.885.625.75-0.90-13.27%416914.43%
SPY250331C006300002024-07-17 3:33PM EDT630.005.804.774.840.00-873314.21%
SPY250331C006350002024-07-18 2:57PM EDT635.003.994.014.07-0.95-19.23%167614.02%
SPY250331C006400002024-07-18 3:56PM EDT640.003.343.303.42-0.78-18.93%3756513.86%
SPY250331C006450002024-07-18 3:48PM EDT645.002.802.792.82-1.48-34.58%115913.67%
SPY250331C006500002024-07-18 3:12PM EDT650.002.202.312.34-0.65-22.81%1232713.53%
SPY250331C006550002024-07-18 2:11PM EDT655.001.941.901.94-0.54-21.77%513413.41%
SPY250331C006600002024-07-18 12:12PM EDT660.001.661.571.60-0.32-16.16%13313.29%
SPY250331C006650002024-07-18 12:11PM EDT665.001.391.291.32-0.40-22.35%23813.20%
SPY250331C006700002024-07-16 3:33PM EDT670.001.751.051.090.00-1011913.13%
SPY250331C006750002024-07-18 10:40AM EDT675.001.040.870.90-0.22-17.46%120713.07%
SPY250331C006800002024-07-15 9:40AM EDT680.001.020.710.740.00-811113.01%
SPY250331C006850002024-07-18 3:36PM EDT685.000.570.590.62-0.25-30.49%565213.00%
Putsfür31. März 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY250331P003700002024-07-18 12:55PM EDT370.002.072.042.07+0.22+11.89%112,10728.49%
SPY250331P003750002024-07-18 3:53PM EDT375.002.152.152.18+0.44+25.73%15727.97%
SPY250331P003800002024-07-17 3:24PM EDT380.002.032.262.300.00-318827.47%
SPY250331P003850002024-07-15 11:09AM EDT385.001.862.382.420.00-530526.95%
SPY250331P003900002024-07-12 1:47PM EDT390.001.952.512.550.00-417626.45%
SPY250331P003950002024-07-18 2:52PM EDT395.002.732.642.69+0.69+33.82%108825.95%
SPY250331P004000002024-07-18 12:11PM EDT400.002.852.792.83+0.23+8.78%515325.43%
SPY250331P004050002024-07-17 12:10PM EDT405.002.742.952.990.00-76824.95%
SPY250331P004100002024-07-18 9:38AM EDT410.002.743.113.16+0.21+8.30%210624.46%
SPY250331P004150002024-07-17 2:54PM EDT415.003.003.283.340.00-34923.98%
SPY250331P004200002024-07-15 12:42PM EDT420.002.783.473.530.00-310123.50%
SPY250331P004250002024-07-16 10:09AM EDT425.003.013.683.730.00-29823.01%
SPY250331P004300002024-07-15 2:49PM EDT430.003.163.893.960.00-1019822.56%
SPY250331P004350002024-07-16 9:32AM EDT435.003.344.134.190.00-4012122.08%
SPY250331P004400002024-07-17 9:38AM EDT440.003.824.394.450.00-1027021.62%
SPY250331P004450002024-07-16 3:24PM EDT445.003.734.644.730.00-215121.17%
SPY250331P004500002024-07-18 3:40PM EDT450.005.034.935.03+0.37+7.94%1038020.72%
SPY250331P004550002024-07-17 10:06AM EDT455.004.695.255.350.00-214520.27%
SPY250331P004600002024-07-16 11:11AM EDT460.004.475.605.700.00-321319.82%
SPY250331P004650002024-07-12 1:32PM EDT465.004.665.986.080.00-22,14219.38%
SPY250331P004690002024-07-17 10:13AM EDT469.005.646.296.400.00-14419.03%
SPY250331P004700002024-07-18 3:32PM EDT470.006.636.396.49+0.70+11.80%53,99418.95%
SPY250331P004710002024-07-18 3:32PM EDT471.006.716.466.57+0.73+12.21%111018.85%
SPY250331P004720002024-07-18 3:59PM EDT472.006.666.566.66+0.62+10.26%571,59718.77%
SPY250331P004730002024-07-03 10:00AM EDT473.006.156.646.750.00-101618.68%
SPY250331P004740002024-07-03 9:57AM EDT474.006.226.726.840.00-364918.60%
SPY250331P004750002024-07-18 4:09PM EDT475.006.796.826.93+0.44+6.93%329618.51%
SPY250331P004760002024-07-17 3:02PM EDT476.006.346.917.030.00-956518.43%
SPY250331P004770002024-07-17 1:13PM EDT477.006.577.007.120.00-21518.34%
SPY250331P004780002024-07-18 12:45PM EDT478.007.107.107.22+0.58+8.90%306618.25%
SPY250331P004790002024-07-05 10:54AM EDT479.006.507.197.320.00-11218.17%
SPY250331P004800002024-07-18 10:41AM EDT480.006.907.297.42+0.34+5.18%1512018.08%
SPY250331P004810002024-07-11 3:44PM EDT481.006.477.397.510.00-21417.99%
SPY250331P004820002024-07-11 3:45PM EDT482.006.557.497.620.00-12817.91%
SPY250331P004830002024-07-11 3:45PM EDT483.006.667.607.720.00-11117.82%
SPY250331P004840002024-07-09 12:28PM EDT484.006.567.707.820.00-11217.73%
SPY250331P004850002024-07-18 3:12PM EDT485.008.157.817.93+1.31+19.15%64017.64%
SPY250331P004860002024-07-11 12:02PM EDT486.006.967.928.040.00-12517.55%
SPY250331P004870002024-06-26 4:01PM EDT487.008.638.038.150.00-21417.47%
SPY250331P004880002024-07-02 2:11PM EDT488.007.768.148.260.00-2617.38%
SPY250331P004890002024-07-11 2:48PM EDT489.007.218.258.380.00-1617.30%
SPY250331P004900002024-07-18 10:42AM EDT490.007.928.378.50+1.29+19.46%356617.21%
SPY250331P004910002024-07-15 12:52PM EDT491.006.908.488.610.00-2417.12%
SPY250331P004920002024-07-08 1:22PM EDT492.007.578.608.740.00-245717.04%
SPY250331P004930002024-06-26 4:01PM EDT493.009.428.728.860.00-4516.95%
SPY250331P004940002024-07-01 3:26PM EDT494.009.118.858.980.00-2716.87%
SPY250331P004950002024-07-17 12:58PM EDT495.008.308.979.110.00-347216.78%
SPY250331P004960002024-06-28 10:00AM EDT496.009.049.109.240.00-1116.70%
SPY250331P004970002024-05-29 9:30AM EDT497.0013.708.949.000.00-3013516.33%
SPY250331P004980002024-07-12 1:57PM EDT498.007.269.369.500.00-4716.52%
SPY250331P004990002024-07-17 3:59PM EDT499.008.759.499.630.00-12016.43%
SPY250331P005000002024-07-18 3:24PM EDT500.0010.219.639.77+1.33+14.98%442,71616.35%
SPY250331P005010002024-07-18 2:01PM EDT501.009.869.769.91+0.86+9.56%4316.26%
SPY250331P005020002024-07-17 11:38AM EDT502.008.959.9110.050.00-11916.18%
SPY250331P005030002024-07-10 1:02PM EDT503.008.3510.0510.190.00-21516.09%
SPY250331P005040002024-07-17 2:19PM EDT504.009.3010.1910.340.00-1516.00%
SPY250331P005050002024-07-17 2:03PM EDT505.009.6610.3410.490.00-23415.92%
SPY250331P005060002024-06-24 3:42PM EDT506.0011.7010.4910.640.00-31115.83%
SPY250331P005070002024-07-16 2:28PM EDT507.008.5910.6410.790.00-1715.74%
SPY250331P005080002024-04-26 11:35AM EDT508.0023.5314.6814.830.00-3318.27%
SPY250331P005090002024-06-28 3:52PM EDT509.0011.5210.9511.100.00-42815.56%
SPY250331P005100002024-07-17 12:47PM EDT510.0010.4011.1111.270.00-23515.48%
SPY250331P005110002024-07-12 3:43PM EDT511.009.1811.2811.430.00-2915.39%
SPY250331P005120002024-06-28 1:58PM EDT512.0011.9011.4311.600.00-2515.31%
SPY250331P005130002024-07-17 3:28PM EDT513.0010.4511.6111.770.00-13815.22%
SPY250331P005140002024-06-05 1:48PM EDT514.0015.4110.3710.740.00-63114.33%
SPY250331P005150002024-07-16 9:34AM EDT515.009.6711.9512.110.00-422915.04%
SPY250331P005160002024-06-26 12:22PM EDT516.0013.1112.1212.290.00-10514.96%
SPY250331P005170002024-07-11 2:34PM EDT517.0010.8112.2912.470.00-12,01114.87%
SPY250331P005180002024-06-21 9:30AM EDT518.0014.2912.4812.660.00-3028514.79%
SPY250331P005190002024-06-24 4:07PM EDT519.0014.5212.6612.840.00-26914.69%
SPY250331P005200002024-07-18 11:32AM EDT520.0013.0512.8513.03+1.40+12.02%116614.61%
SPY250331P005210002024-06-27 10:52AM EDT521.0013.8913.0413.220.00-21015614.52%
SPY250331P005220002024-07-17 10:55AM EDT522.0011.9113.2413.420.00-17514.43%
SPY250331P005230002024-06-27 10:54AM EDT523.0014.2613.4413.620.00-19421714.34%
SPY250331P005240002024-06-28 1:59PM EDT524.0014.3213.6413.820.00-2714.25%
SPY250331P005250002024-07-15 1:43PM EDT525.0011.4813.8314.020.00-223014.16%
SPY250331P005260002024-07-17 4:08PM EDT526.0013.0714.0414.230.00-35914.07%
SPY250331P005270002024-07-15 10:31AM EDT527.0011.3314.2614.450.00-12713.98%
SPY250331P005280002024-07-15 10:50AM EDT528.0011.4514.4614.660.00-64513.89%
SPY250331P005290002024-06-24 3:50PM EDT529.0016.6514.6914.880.00-221013.80%
SPY250331P005300002024-07-18 3:38PM EDT530.0015.3314.9515.10+3.44+28.93%6638913.70%
SPY250331P005310002024-07-02 10:38AM EDT531.0015.7615.1315.330.00-15313.61%
SPY250331P005320002024-07-17 2:19PM EDT532.0014.0515.3615.560.00-117813.52%
SPY250331P005330002024-07-18 3:32PM EDT533.0016.1115.5915.80+1.07+7.11%53213.43%
SPY250331P005340002024-06-11 9:34AM EDT534.0021.0012.9313.070.00-118211.62%
SPY250331P005350002024-07-05 3:57PM EDT535.0014.6116.0716.280.00-413713.25%
SPY250331P005360002024-06-25 9:50AM EDT536.0018.5316.3116.530.00-461513.16%
SPY250331P005370002024-07-15 11:30AM EDT537.0013.2016.5616.780.00-11213.06%
SPY250331P005380002024-07-15 1:30PM EDT538.0014.0016.8217.030.00-133612.97%
SPY250331P005390002024-06-25 3:21PM EDT539.0018.8817.0817.300.00-248912.88%
SPY250331P005400002024-07-15 11:34AM EDT540.0013.8317.3417.560.00-284912.78%
SPY250331P005410002024-07-16 3:58PM EDT541.0014.0017.6117.830.00-570612.69%
SPY250331P005420002024-06-18 3:45PM EDT542.0018.9617.9318.080.00-3012.58%
SPY250331P005430002024-07-10 2:25PM EDT543.0015.3218.1618.380.00-195512.49%
SPY250331P005440002024-07-15 10:09AM EDT544.0014.8018.4418.670.00-51,40812.40%
SPY250331P005450002024-07-16 10:31AM EDT545.0015.2918.7318.960.00-624412.31%
SPY250331P005460002024-07-11 11:27AM EDT546.0016.8519.0419.260.00-231912.21%
SPY250331P005470002024-07-17 2:29PM EDT547.0017.6019.3219.560.00-9765312.12%
SPY250331P005500002024-07-18 3:48PM EDT550.0020.2220.2520.49+1.85+10.07%281,58111.82%
SPY250331P005550002024-07-18 10:54AM EDT555.0020.1721.9222.18+0.55+2.80%655911.34%
SPY250331P005600002024-07-18 1:59PM EDT560.0023.7523.7724.04+1.79+8.15%282,61110.84%
SPY250331P005650002024-07-18 10:57AM EDT565.0023.7925.8126.09+0.48+2.06%64010.33%
SPY250331P005700002024-07-15 12:52PM EDT570.0023.2127.3428.950.00-229410.15%
SPY250331P005750002024-07-16 2:39PM EDT575.0024.6029.7231.460.00-11,2779.63%
SPY250331P005800002024-07-01 10:05AM EDT580.0037.0632.4034.240.00-239.11%
SPY250331P005850002024-07-08 10:50AM EDT585.0034.0235.3737.310.00-238.58%
SPY250331P005900002024-07-11 3:38PM EDT590.0036.0038.6640.710.00-458.04%
SPY250331P005950002024-07-01 10:21AM EDT595.0051.1942.3344.460.00-407.52%
SPY250331P006000002024-07-17 10:37AM EDT600.0042.3046.4048.620.00-237.11%
SPY250331P006100002024-05-09 2:20PM EDT610.0090.0275.3478.250.00-2022.54%
SPY250331P006650002024-04-22 11:25AM EDT665.00168.76132.42135.170.00--031.56%
SPY250331P006800002024-07-08 3:48PM EDT680.00125.12125.72128.650.00-3014.52%
SPY250331P006850002024-07-08 3:48PM EDT685.00130.15130.72133.670.00-3014.96%