Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.320,16 +22,25 (+0,04%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. April 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250417C00270000 | 2024-09-11 11:15AM EDT | 270.00 | 278.00 | 294.71 | 298.22 | 0.00 | - | 2 | 3 | 60.82% |
| SPY250417C00275000 | 2024-08-16 1:12PM EDT | 275.00 | 285.65 | 289.87 | 293.37 | 0.00 | - | 1 | 1 | 59.94% |
| SPY250417C00300000 | 2024-07-30 12:22PM EDT | 300.00 | 248.18 | 264.17 | 266.94 | 0.00 | - | 1 | 1 | 50.64% |
| SPY250417C00305000 | 2024-08-13 12:35PM EDT | 305.00 | 242.33 | 257.75 | 261.18 | 0.00 | - | - | 0 | 51.24% |
| SPY250417C00325000 | 2024-08-13 1:08PM EDT | 325.00 | 224.47 | 238.46 | 241.82 | 0.00 | - | 2 | 2 | 48.22% |
| SPY250417C00330000 | 2024-08-15 2:41PM EDT | 330.00 | 231.57 | 236.87 | 240.18 | 0.00 | - | 1 | 2 | 50.70% |
| SPY250417C00335000 | 2024-08-13 12:32PM EDT | 335.00 | 213.55 | 228.84 | 232.16 | 0.00 | - | 2 | 2 | 46.73% |
| SPY250417C00340000 | 2024-09-04 3:54PM EDT | 340.00 | 219.01 | 227.28 | 230.52 | 0.00 | - | 1 | 2 | 51.92% |
| SPY250417C00345000 | 2024-08-13 12:32PM EDT | 345.00 | 203.98 | 219.23 | 222.52 | 0.00 | - | - | 1 | 45.26% |
| SPY250417C00350000 | 2024-08-13 12:32PM EDT | 350.00 | 199.24 | 214.43 | 217.70 | 0.00 | - | - | 1 | 44.52% |
| SPY250417C00355000 | 2024-07-17 9:36AM EDT | 355.00 | 216.50 | 204.94 | 207.57 | 0.00 | - | 1 | 0 | 27.88% |
| SPY250417C00365000 | 2024-09-13 3:26PM EDT | 365.00 | 204.82 | 203.37 | 206.45 | +21.21 | +11.55% | 2 | 1 | 47.43% |
| SPY250417C00370000 | 2024-09-13 11:35AM EDT | 370.00 | 200.20 | 198.60 | 201.65 | +6.10 | +3.14% | 1 | 7 | 46.56% |
| SPY250417C00375000 | 2024-09-12 10:40AM EDT | 375.00 | 189.33 | 193.84 | 196.86 | 0.00 | - | 1 | 2 | 45.71% |
| SPY250417C00380000 | 2024-09-11 11:20AM EDT | 380.00 | 172.04 | 189.09 | 192.07 | 0.00 | - | 2 | 2 | 44.85% |
| SPY250417C00385000 | 2024-09-11 11:14AM EDT | 385.00 | 167.68 | 184.34 | 187.29 | 0.00 | - | 1 | 2 | 44.00% |
| SPY250417C00390000 | 2024-09-06 2:07PM EDT | 390.00 | 161.01 | 179.61 | 182.52 | 0.00 | - | 2 | 2 | 43.17% |
| SPY250417C00395000 | 2024-09-06 12:16PM EDT | 395.00 | 156.87 | 174.88 | 177.76 | 0.00 | - | 2 | 22 | 42.35% |
| SPY250417C00400000 | 2024-09-12 12:20PM EDT | 400.00 | 165.43 | 170.15 | 173.00 | 0.00 | - | 1 | 38 | 41.52% |
| SPY250417C00405000 | 2024-09-06 12:09PM EDT | 405.00 | 147.75 | 165.44 | 168.25 | 0.00 | - | 2 | 76 | 40.71% |
| SPY250417C00410000 | 2024-09-13 1:10PM EDT | 410.00 | 162.68 | 160.74 | 163.52 | +19.70 | +13.78% | 50 | 63 | 39.91% |
| SPY250417C00415000 | 2024-08-19 10:03AM EDT | 415.00 | 152.38 | 156.05 | 158.80 | 0.00 | - | 2 | 60 | 39.12% |
| SPY250417C00420000 | 2024-09-06 11:56AM EDT | 420.00 | 134.00 | 151.39 | 154.09 | 0.00 | - | 2 | 41 | 38.34% |
| SPY250417C00425000 | 2024-09-06 10:53AM EDT | 425.00 | 130.30 | 146.74 | 149.40 | 0.00 | - | 2 | 81 | 37.57% |
| SPY250417C00430000 | 2024-09-06 10:47AM EDT | 430.00 | 126.36 | 142.10 | 144.73 | 0.00 | - | 2 | 12 | 36.82% |
| SPY250417C00435000 | 2024-09-06 10:29AM EDT | 435.00 | 123.63 | 137.47 | 140.07 | 0.00 | - | 1 | 42 | 36.07% |
| SPY250417C00440000 | 2024-09-05 3:48PM EDT | 440.00 | 122.63 | 132.87 | 135.42 | 0.00 | - | 2 | 12 | 35.32% |
| SPY250417C00445000 | 2024-09-05 3:20PM EDT | 445.00 | 129.86 | 128.28 | 130.80 | +11.66 | +9.86% | 1 | 4 | 34.59% |
| SPY250417C00450000 | 2024-09-05 3:17PM EDT | 450.00 | 125.21 | 123.71 | 126.19 | +11.53 | +10.14% | 2 | 6 | 33.86% |
| SPY250417C00455000 | 2024-09-10 12:03PM EDT | 455.00 | 104.65 | 119.17 | 121.60 | 0.00 | - | 1 | 2 | 33.13% |
| SPY250417C00460000 | 2024-09-12 1:00PM EDT | 460.00 | 111.50 | 115.26 | 117.04 | 0.00 | - | 1 | 3 | 32.42% |
| SPY250417C00465000 | 2024-09-05 11:16AM EDT | 465.00 | 101.42 | 110.75 | 112.50 | 0.00 | - | 1 | 28 | 31.72% |
| SPY250417C00470000 | 2024-09-13 2:16PM EDT | 470.00 | 107.66 | 106.27 | 107.99 | +9.53 | +9.71% | 1 | 37 | 31.02% |
| SPY250417C00475000 | 2024-09-04 12:27PM EDT | 475.00 | 95.59 | 101.83 | 103.51 | 0.00 | - | 1 | 5 | 30.34% |
| SPY250417C00480000 | 2024-09-10 9:32AM EDT | 480.00 | 86.74 | 97.40 | 99.06 | 0.00 | - | 1 | 35 | 29.66% |
| SPY250417C00485000 | 2024-09-03 10:19AM EDT | 485.00 | 90.80 | 93.03 | 94.64 | 0.00 | - | 2 | 17 | 28.98% |
| SPY250417C00490000 | 2024-09-04 1:02PM EDT | 490.00 | 82.54 | 88.66 | 90.25 | 0.00 | - | 2 | 306 | 28.31% |
| SPY250417C00495000 | 2024-08-30 12:50PM EDT | 495.00 | 83.63 | 84.35 | 85.91 | +0.81 | +0.98% | 5 | 123 | 27.65% |
| SPY250417C00500000 | 2024-09-13 3:16PM EDT | 500.00 | 80.40 | 80.08 | 81.60 | +9.75 | +13.80% | 8 | 70 | 27.00% |
| SPY250417C00505000 | 2024-08-29 2:36PM EDT | 505.00 | 76.02 | 75.85 | 77.34 | 0.00 | - | 5 | 112 | 26.35% |
| SPY250417C00510000 | 2024-08-29 2:36PM EDT | 510.00 | 71.48 | 71.67 | 73.12 | 0.00 | - | 52 | 251 | 25.70% |
| SPY250417C00515000 | 2024-09-13 10:12AM EDT | 515.00 | 67.50 | 67.54 | 68.95 | +12.80 | +23.40% | 1 | 60 | 25.06% |
| SPY250417C00520000 | 2024-09-13 12:35PM EDT | 520.00 | 63.94 | 63.47 | 64.83 | +2.46 | +4.00% | 2 | 150 | 24.42% |
| SPY250417C00525000 | 2024-09-13 1:38PM EDT | 525.00 | 60.55 | 59.45 | 60.77 | +9.04 | +17.55% | 6 | 862 | 23.79% |
| SPY250417C00530000 | 2024-09-13 10:22AM EDT | 530.00 | 55.70 | 55.49 | 56.77 | +8.11 | +17.04% | 3 | 638 | 23.16% |
| SPY250417C00535000 | 2024-09-10 10:10AM EDT | 535.00 | 42.48 | 51.61 | 52.84 | 0.00 | - | 66 | 329 | 22.53% |
| SPY250417C00540000 | 2024-09-13 2:59PM EDT | 540.00 | 47.81 | 47.80 | 48.98 | +1.64 | +3.55% | 3 | 213 | 21.91% |
| SPY250417C00545000 | 2024-09-13 10:22AM EDT | 545.00 | 44.30 | 44.07 | 45.21 | +1.85 | +4.36% | 5 | 105 | 21.30% |
| SPY250417C00550000 | 2024-09-13 10:50AM EDT | 550.00 | 40.71 | 40.43 | 41.52 | +2.15 | +5.58% | 7 | 466 | 20.68% |
| SPY250417C00555000 | 2024-09-13 2:57PM EDT | 555.00 | 37.20 | 36.89 | 37.94 | +1.51 | +4.23% | 10 | 488 | 20.08% |
| SPY250417C00560000 | 2024-09-13 2:57PM EDT | 560.00 | 33.85 | 33.46 | 34.48 | +1.79 | +5.58% | 11 | 1,157 | 19.49% |
| SPY250417C00565000 | 2024-09-13 3:59PM EDT | 565.00 | 30.55 | 30.17 | 31.14 | +3.26 | +11.95% | 5 | 360 | 18.91% |
| SPY250417C00570000 | 2024-09-13 10:16AM EDT | 570.00 | 27.03 | 27.02 | 27.95 | +4.03 | +17.52% | 2 | 417 | 18.35% |
| SPY250417C00575000 | 2024-09-13 4:13PM EDT | 575.00 | 24.23 | 24.18 | 24.35 | +2.78 | +12.96% | 7 | 362 | 17.47% |
| SPY250417C00580000 | 2024-09-12 1:52PM EDT | 580.00 | 20.27 | 21.36 | 21.53 | 0.00 | - | 4 | 506 | 16.97% |
| SPY250417C00585000 | 2024-09-13 2:53PM EDT | 585.00 | 18.64 | 18.73 | 18.89 | +0.91 | +5.13% | 6 | 601 | 16.49% |
| SPY250417C00590000 | 2024-09-13 10:25AM EDT | 590.00 | 16.57 | 16.30 | 16.45 | +1.57 | +10.47% | 3 | 848 | 16.03% |
| SPY250417C00595000 | 2024-09-13 10:25AM EDT | 595.00 | 14.34 | 14.06 | 14.21 | +1.13 | +8.55% | 3 | 880 | 15.60% |
| SPY250417C00600000 | 2024-09-13 10:23AM EDT | 600.00 | 12.15 | 12.03 | 12.18 | +1.09 | +9.86% | 1 | 2,407 | 15.20% |
| SPY250417C00605000 | 2024-09-13 11:47AM EDT | 605.00 | 10.50 | 10.22 | 10.36 | +0.96 | +10.06% | 23 | 2,140 | 14.84% |
| SPY250417C00610000 | 2024-09-13 1:42PM EDT | 610.00 | 8.90 | 8.61 | 8.74 | +1.02 | +12.94% | 2 | 160 | 14.49% |
| SPY250417C00615000 | 2024-09-13 3:39PM EDT | 615.00 | 7.36 | 7.20 | 7.33 | +1.09 | +17.38% | 70 | 312 | 14.19% |
| SPY250417C00620000 | 2024-09-12 2:13PM EDT | 620.00 | 5.46 | 5.98 | 6.10 | 0.00 | - | 1 | 170 | 13.91% |
| SPY250417C00625000 | 2024-09-12 3:40PM EDT | 625.00 | 5.03 | 4.93 | 5.05 | +0.57 | +12.78% | 21 | 455 | 13.66% |
| SPY250417C00630000 | 2024-09-13 1:31PM EDT | 630.00 | 4.22 | 4.05 | 4.16 | +1.19 | +39.27% | 4 | 95 | 13.45% |
| SPY250417C00635000 | 2024-09-12 2:22PM EDT | 635.00 | 2.98 | 3.30 | 3.40 | 0.00 | - | 2 | 347 | 13.25% |
| SPY250417C00640000 | 2024-09-13 11:40AM EDT | 640.00 | 2.72 | 2.68 | 2.78 | +0.30 | +12.40% | 2 | 215 | 13.09% |
| SPY250417C00645000 | 2024-09-13 10:46AM EDT | 645.00 | 2.23 | 2.18 | 2.26 | +0.29 | +14.95% | 4 | 41 | 12.94% |
| SPY250417C00650000 | 2024-09-11 3:15PM EDT | 650.00 | 1.74 | 1.77 | 1.83 | +0.55 | +46.22% | 3 | 286 | 12.82% |
| SPY250417C00655000 | 2024-09-12 9:30AM EDT | 655.00 | 1.37 | 1.44 | 1.50 | +0.25 | +22.32% | 1 | 48 | 12.75% |
| SPY250417C00660000 | 2024-09-13 11:25AM EDT | 660.00 | 1.18 | 1.18 | 1.23 | +0.50 | +73.53% | 3 | 68 | 12.70% |
| SPY250417C00665000 | 2024-09-11 3:42PM EDT | 665.00 | 0.71 | 0.97 | 1.02 | 0.00 | - | 555 | 1,071 | 12.70% |
| SPY250417C00670000 | 2024-09-13 3:20PM EDT | 670.00 | 0.82 | 0.80 | 0.85 | +0.17 | +26.15% | 1 | 254 | 12.71% |
| SPY250417C00675000 | 2024-09-13 1:30PM EDT | 675.00 | 0.70 | 0.67 | 0.71 | +0.29 | +70.73% | 1 | 900 | 12.73% |
| SPY250417C00680000 | 2024-09-03 11:43AM EDT | 680.00 | 0.48 | 0.57 | 0.61 | 0.00 | - | 2 | 36 | 12.82% |
| SPY250417C00685000 | 2024-09-12 12:43PM EDT | 685.00 | 0.42 | 0.49 | 0.52 | 0.00 | - | 1 | 660 | 12.89% |
| SPY250417C00690000 | 2024-09-06 10:14AM EDT | 690.00 | 0.30 | 0.42 | 0.45 | 0.00 | - | 48 | 38 | 12.99% |
| SPY250417C00695000 | 2024-09-06 11:28AM EDT | 695.00 | 0.25 | 0.36 | 0.39 | 0.00 | - | 1 | 163 | 13.09% |
| SPY250417C00700000 | 2024-09-11 9:31AM EDT | 700.00 | 0.21 | 0.31 | 0.34 | 0.00 | - | 5 | 274 | 13.20% |
| SPY250417C00705000 | 2024-08-26 10:44AM EDT | 705.00 | 0.35 | 0.27 | 0.30 | 0.00 | - | 2 | 7 | 13.32% |
| SPY250417C00710000 | 2024-09-10 9:43AM EDT | 710.00 | 0.19 | 0.23 | 0.26 | 0.00 | - | 2 | 159 | 13.42% |
| SPY250417C00715000 | 2024-08-27 9:53AM EDT | 715.00 | 0.25 | 0.20 | 0.23 | 0.00 | - | 1 | 4 | 13.54% |
| SPY250417C00720000 | 2024-09-13 9:36AM EDT | 720.00 | 0.17 | 0.17 | 0.21 | -0.01 | -5.56% | 1 | 148 | 13.72% |
| SPY250417C00725000 | 2024-09-10 3:48PM EDT | 725.00 | 0.12 | 0.15 | 0.16 | 0.00 | - | 1 | 112 | 13.60% |
| SPY250417C00730000 | 2024-09-10 4:05PM EDT | 730.00 | 0.13 | 0.13 | 0.16 | 0.00 | - | 2 | 2 | 13.92% |
| SPY250417C00735000 | 2024-09-11 9:31AM EDT | 735.00 | 0.10 | 0.11 | 0.15 | 0.00 | - | 1 | 5 | 14.11% |
| SPY250417C00740000 | 2024-09-13 4:13PM EDT | 740.00 | 0.10 | 0.10 | 0.11 | -0.06 | -37.50% | 13 | 102 | 13.94% |
| SPY250417C00745000 | 2024-09-05 12:24PM EDT | 745.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 20 | 33 | 14.36% |
| SPY250417C00750000 | 2024-09-06 2:01PM EDT | 750.00 | 0.10 | 0.07 | 0.11 | 0.00 | - | 3 | 211 | 14.53% |
| SPY250417C00755000 | 2024-09-11 11:04AM EDT | 755.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 30 | 574 | 14.67% |
| SPY250417C00760000 | 2024-08-26 10:42AM EDT | 760.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 2 | 63 | 14.80% |
| SPY250417C00765000 | 2024-09-10 4:05PM EDT | 765.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 10 | 76 | 14.89% |
| SPY250417C00770000 | 2024-09-03 3:54PM EDT | 770.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 2 | 35 | 15.19% |
| SPY250417C00775000 | 2024-08-29 10:31AM EDT | 775.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 14 | 10 | 15.24% |
| SPY250417C00780000 | 2024-09-03 9:51AM EDT | 780.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 2 | 25 | 15.53% |
| SPY250417C00785000 | 2024-08-30 2:37PM EDT | 785.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 10 | 46 | 15.53% |
| SPY250417C00790000 | 2024-09-10 9:55AM EDT | 790.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 2 | 38 | 15.82% |
| SPY250417C00795000 | 2024-08-22 10:24AM EDT | 795.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 40 | 21 | 16.07% |
| SPY250417C00800000 | 2024-09-04 10:45AM EDT | 800.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 12 | 33 | 16.02% |
| SPY250417C00805000 | 2024-09-11 10:04AM EDT | 805.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 1 | 34 | 16.31% |
| SPY250417C00810000 | 2024-09-03 10:33AM EDT | 810.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 14 | 57 | 16.55% |
| SPY250417C00815000 | 2024-09-10 4:05PM EDT | 815.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 10 | 31 | 16.80% |
| SPY250417C00820000 | 2024-09-12 3:03PM EDT | 820.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 52 | 16.70% |
| SPY250417C00825000 | 2024-09-06 11:23AM EDT | 825.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 24 | 37 | 16.94% |
| SPY250417C00830000 | 2024-09-12 12:49PM EDT | 830.00 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 1 | 633 | 17.19% |
Putsfür17. April 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250417P00260000 | 2024-09-13 3:33PM EDT | 260.00 | 0.66 | 0.67 | 0.70 | -0.15 | -18.52% | 15 | 997 | 46.17% |
| SPY250417P00265000 | 2024-09-12 11:59AM EDT | 265.00 | 0.75 | 0.71 | 0.74 | 0.00 | - | 41 | 248 | 45.47% |
| SPY250417P00270000 | 2024-09-04 1:53PM EDT | 270.00 | 1.06 | 0.75 | 0.78 | 0.00 | - | 168 | 253 | 44.78% |
| SPY250417P00275000 | 2024-09-06 10:39AM EDT | 275.00 | 1.08 | 0.79 | 0.82 | 0.00 | - | 1 | 482 | 44.07% |
| SPY250417P00280000 | 2024-09-11 4:03PM EDT | 280.00 | 0.86 | 0.83 | 0.86 | 0.00 | - | 70 | 179 | 43.36% |
| SPY250417P00285000 | 2024-09-09 1:24PM EDT | 285.00 | 1.03 | 0.87 | 0.90 | 0.00 | - | 1 | 602 | 42.65% |
| SPY250417P00290000 | 2024-09-12 11:28AM EDT | 290.00 | 0.93 | 0.91 | 0.94 | 0.00 | - | 40 | 487 | 41.94% |
| SPY250417P00295000 | 2024-09-04 3:30PM EDT | 295.00 | 1.37 | 0.96 | 0.99 | 0.00 | - | 60 | 191 | 41.30% |
| SPY250417P00300000 | 2024-09-11 10:24AM EDT | 300.00 | 1.36 | 1.01 | 1.04 | 0.00 | - | 1 | 410 | 40.64% |
| SPY250417P00305000 | 2024-09-10 10:04AM EDT | 305.00 | 1.23 | 1.06 | 1.09 | 0.00 | - | 1 | 211 | 39.97% |
| SPY250417P00310000 | 2024-09-13 9:48AM EDT | 310.00 | 1.10 | 1.11 | 1.15 | -0.05 | -4.35% | 1 | 212 | 39.36% |
| SPY250417P00315000 | 2024-08-26 1:53PM EDT | 315.00 | 1.28 | 1.17 | 1.20 | 0.00 | - | 1 | 37 | 38.68% |
| SPY250417P00320000 | 2024-09-10 3:46PM EDT | 320.00 | 1.41 | 1.23 | 1.26 | 0.00 | - | 5 | 33 | 38.05% |
| SPY250417P00325000 | 2024-08-23 2:51PM EDT | 325.00 | 1.40 | 1.29 | 1.32 | 0.00 | - | 2 | 142 | 37.42% |
| SPY250417P00330000 | 2024-09-06 3:03PM EDT | 330.00 | 1.93 | 1.36 | 1.39 | 0.00 | - | 1 | 100 | 36.82% |
| SPY250417P00335000 | 2024-09-09 9:52AM EDT | 335.00 | 1.82 | 1.42 | 1.46 | 0.00 | - | 4 | 15 | 36.21% |
| SPY250417P00340000 | 2024-08-30 4:00PM EDT | 340.00 | 1.45 | 1.49 | 1.53 | 0.00 | - | 209 | 237 | 35.60% |
| SPY250417P00345000 | 2024-08-28 1:50PM EDT | 345.00 | 1.73 | 1.57 | 1.60 | 0.00 | - | 1 | 36 | 34.97% |
| SPY250417P00350000 | 2024-09-13 2:24PM EDT | 350.00 | 1.62 | 1.65 | 1.68 | -0.07 | -4.14% | 1 | 293 | 34.38% |
| SPY250417P00355000 | 2024-08-14 9:30AM EDT | 355.00 | 2.00 | 1.69 | 1.72 | 0.00 | - | 1 | 12 | 33.63% |
| SPY250417P00360000 | 2024-09-11 10:53AM EDT | 360.00 | 2.54 | 1.81 | 1.85 | 0.00 | - | 10 | 113 | 33.20% |
| SPY250417P00365000 | 2024-09-09 10:27AM EDT | 365.00 | 2.41 | 1.91 | 1.95 | 0.00 | - | 3 | 35 | 32.64% |
| SPY250417P00370000 | 2024-08-15 3:16PM EDT | 370.00 | 2.03 | 2.00 | 2.04 | 0.00 | - | 2 | 3 | 32.04% |
| SPY250417P00375000 | 2024-09-11 2:50PM EDT | 375.00 | 2.23 | 2.11 | 2.15 | 0.00 | - | 5 | 37 | 31.49% |
| SPY250417P00380000 | 2024-09-12 2:53PM EDT | 380.00 | 2.29 | 2.21 | 2.26 | 0.00 | - | 1 | 246 | 30.93% |
| SPY250417P00385000 | 2024-09-11 3:40PM EDT | 385.00 | 2.49 | 2.33 | 2.37 | 0.00 | - | 1 | 7 | 30.36% |
| SPY250417P00390000 | 2024-09-13 3:52PM EDT | 390.00 | 2.44 | 2.45 | 2.50 | -0.19 | -7.22% | 22 | 225 | 29.83% |
| SPY250417P00395000 | 2024-09-12 11:41AM EDT | 395.00 | 2.68 | 2.58 | 2.63 | 0.00 | - | 2 | 12 | 29.28% |
| SPY250417P00400000 | 2024-09-13 11:05AM EDT | 400.00 | 2.65 | 2.73 | 2.77 | -0.09 | -3.28% | 1 | 585 | 28.74% |
| SPY250417P00405000 | 2024-09-13 3:48PM EDT | 405.00 | 2.87 | 2.88 | 2.93 | -0.02 | -0.69% | 1 | 188 | 28.23% |
| SPY250417P00410000 | 2024-09-04 12:38PM EDT | 410.00 | 3.83 | 3.04 | 3.09 | 0.00 | - | 16 | 179 | 27.70% |
| SPY250417P00415000 | 2024-09-13 2:03PM EDT | 415.00 | 3.20 | 3.21 | 3.27 | -0.18 | -5.33% | 15 | 131 | 27.19% |
| SPY250417P00420000 | 2024-09-12 11:51AM EDT | 420.00 | 3.64 | 3.40 | 3.45 | 0.00 | - | 1 | 874 | 26.67% |
| SPY250417P00425000 | 2024-09-13 2:03PM EDT | 425.00 | 3.55 | 3.60 | 3.65 | -1.39 | -28.14% | 15 | 367 | 26.16% |
| SPY250417P00430000 | 2024-09-11 9:58AM EDT | 430.00 | 4.96 | 3.81 | 3.87 | 0.00 | - | 711 | 758 | 25.67% |
| SPY250417P00435000 | 2024-09-13 11:34AM EDT | 435.00 | 3.92 | 4.04 | 4.10 | -0.14 | -3.45% | 5 | 69 | 25.17% |
| SPY250417P00440000 | 2024-09-13 12:32PM EDT | 440.00 | 4.24 | 4.28 | 4.36 | -1.36 | -24.29% | 6 | 170 | 24.70% |
| SPY250417P00445000 | 2024-09-09 2:32PM EDT | 445.00 | 6.09 | 4.54 | 4.63 | 0.00 | - | 247 | 450 | 24.22% |
| SPY250417P00450000 | 2024-09-13 2:41PM EDT | 450.00 | 4.91 | 4.83 | 4.91 | -0.04 | -0.81% | 1 | 762 | 23.73% |
| SPY250417P00455000 | 2024-09-12 12:34PM EDT | 455.00 | 5.54 | 5.13 | 5.22 | 0.00 | - | 1 | 367 | 23.26% |
| SPY250417P00460000 | 2024-09-13 9:37AM EDT | 460.00 | 5.56 | 5.46 | 5.55 | -1.27 | -18.59% | 10 | 445 | 22.78% |
| SPY250417P00465000 | 2024-09-12 11:01AM EDT | 465.00 | 6.35 | 5.82 | 5.92 | 0.00 | - | 2 | 311 | 22.32% |
| SPY250417P00470000 | 2024-09-12 2:32PM EDT | 470.00 | 6.40 | 6.20 | 6.30 | 0.00 | - | 5 | 700 | 21.85% |
| SPY250417P00475000 | 2024-09-12 2:51PM EDT | 475.00 | 6.91 | 6.62 | 6.72 | 0.00 | - | 10 | 566 | 21.39% |
| SPY250417P00480000 | 2024-09-13 2:09PM EDT | 480.00 | 6.92 | 7.06 | 7.17 | -0.48 | -6.49% | 4 | 602 | 20.93% |
| SPY250417P00485000 | 2024-09-13 9:30AM EDT | 485.00 | 7.81 | 7.54 | 7.66 | -1.77 | -18.48% | 1 | 349 | 20.47% |
| SPY250417P00490000 | 2024-09-11 1:03PM EDT | 490.00 | 8.22 | 8.06 | 8.18 | -1.88 | -18.61% | 2 | 228 | 20.01% |
| SPY250417P00495000 | 2024-09-13 10:50AM EDT | 495.00 | 8.50 | 8.62 | 8.74 | -0.85 | -9.09% | 5 | 121 | 19.55% |
| SPY250417P00500000 | 2024-09-13 3:42PM EDT | 500.00 | 9.30 | 9.22 | 9.34 | -0.74 | -7.37% | 20 | 670 | 19.08% |
| SPY250417P00505000 | 2024-09-13 1:56PM EDT | 505.00 | 9.70 | 9.87 | 9.99 | -3.03 | -23.80% | 2 | 234 | 18.62% |
| SPY250417P00510000 | 2024-09-13 2:31PM EDT | 510.00 | 10.77 | 10.57 | 10.70 | -0.25 | -2.27% | 4 | 78 | 18.16% |
| SPY250417P00515000 | 2024-09-13 2:44PM EDT | 515.00 | 11.51 | 11.32 | 11.46 | -1.49 | -11.46% | 3 | 327 | 17.70% |
| SPY250417P00520000 | 2024-09-13 2:18PM EDT | 520.00 | 12.06 | 12.13 | 12.27 | -0.54 | -4.29% | 5 | 432 | 17.22% |
| SPY250417P00525000 | 2024-09-09 10:22AM EDT | 525.00 | 17.65 | 13.01 | 13.15 | 0.00 | - | 1 | 233 | 16.75% |
| SPY250417P00530000 | 2024-09-13 1:56PM EDT | 530.00 | 13.67 | 13.95 | 14.10 | -0.93 | -6.37% | 9 | 211 | 16.27% |
| SPY250417P00535000 | 2024-09-13 11:42AM EDT | 535.00 | 14.73 | 14.97 | 15.13 | -2.11 | -12.53% | 5 | 1,358 | 15.78% |
| SPY250417P00540000 | 2024-09-11 3:58PM EDT | 540.00 | 16.29 | 16.08 | 16.24 | -1.71 | -9.50% | 6 | 134 | 15.29% |
| SPY250417P00545000 | 2024-09-13 4:11PM EDT | 545.00 | 17.35 | 17.27 | 17.44 | -0.77 | -4.25% | 7 | 114 | 14.79% |
| SPY250417P00550000 | 2024-09-13 3:45PM EDT | 550.00 | 18.50 | 18.57 | 18.75 | -1.10 | -5.61% | 3 | 116 | 14.28% |
| SPY250417P00555000 | 2024-09-13 1:26PM EDT | 555.00 | 19.73 | 20.00 | 20.19 | -1.14 | -5.46% | 25 | 347 | 13.77% |
| SPY250417P00560000 | 2024-09-13 12:39PM EDT | 560.00 | 21.81 | 21.57 | 21.77 | -1.13 | -4.93% | 3 | 637 | 13.27% |
| SPY250417P00565000 | 2024-09-13 11:21AM EDT | 565.00 | 23.25 | 23.31 | 23.51 | -1.13 | -4.63% | 1 | 331 | 12.76% |
| SPY250417P00570000 | 2024-09-13 11:21AM EDT | 570.00 | 25.19 | 25.22 | 25.43 | -4.91 | -16.31% | 19 | 420 | 12.25% |
| SPY250417P00575000 | 2024-09-11 3:55PM EDT | 575.00 | 31.25 | 27.17 | 28.08 | 0.00 | - | 1 | 224 | 12.05% |
| SPY250417P00580000 | 2024-09-13 2:57PM EDT | 580.00 | 30.20 | 29.50 | 30.48 | -3.18 | -9.53% | 2 | 504 | 11.59% |
| SPY250417P00585000 | 2024-09-13 9:35AM EDT | 585.00 | 33.34 | 32.08 | 33.14 | -5.66 | -14.51% | 1 | 25 | 11.14% |
| SPY250417P00590000 | 2024-09-13 2:42PM EDT | 590.00 | 35.64 | 34.95 | 36.10 | -3.95 | -9.98% | 3 | 5 | 10.74% |
| SPY250417P00595000 | 2024-08-29 12:47PM EDT | 595.00 | 35.97 | 38.13 | 39.38 | 0.00 | - | - | 2 | 10.39% |
| SPY250417P00600000 | 2024-09-13 2:42PM EDT | 600.00 | 42.29 | 41.65 | 43.00 | +2.95 | +7.50% | 2 | 10 | 10.13% |
| SPY250417P00605000 | 2024-09-13 3:06PM EDT | 605.00 | 46.30 | 45.51 | 46.99 | -15.45 | -25.02% | 6 | 1 | 10.01% |
| SPY250417P00610000 | 2024-07-17 2:15PM EDT | 610.00 | 52.57 | 54.32 | 56.66 | 0.00 | - | - | 0 | 14.47% |
| SPY250417P00620000 | 2024-08-20 3:27PM EDT | 620.00 | 60.91 | 58.32 | 60.74 | 0.00 | - | - | 0 | 10.75% |
| SPY250417P00630000 | 2024-08-01 3:54PM EDT | 630.00 | 87.99 | 65.71 | 67.92 | 0.00 | - | - | 0 | 0.00% |
| SPY250417P00750000 | 2024-07-17 2:15PM EDT | 750.00 | 192.62 | 193.94 | 197.09 | 0.00 | - | - | 0 | 31.77% |
| SPY250417P00810000 | 2024-08-15 1:22PM EDT | 810.00 | 257.78 | 247.50 | 250.91 | 0.00 | - | - | 0 | 28.66% |
