Deutsche Märkte geschlossen
DAX
18.443,56 +141,66 (+0,77%) Euro Stoxx 50
4.778,66 +40,60 (+0,86%) Dow Jones 30
40.804,33 +458,92 (+1,14%) Gold
2.528,90 +4,30 (+0,17%) EUR/USD
1,1047 -0,0042 (-0,38%) Bitcoin EUR
51.146,59 +1.898,30 (+3,85%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:23PM EDT. Markt geöffnet.
Callsfür15. August 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250815C00260000 | 2024-09-06 3:59PM EDT | 260.00 | 286.75 | 290.64 | 295.32 | 0.00 | - | 2 | 3 | 55.87% |
| SPY250815C00265000 | 2024-08-07 11:45AM EDT | 265.00 | 272.00 | 280.00 | 284.50 | 0.00 | - | - | 2 | 47.51% |
| SPY250815C00270000 | 2024-08-26 2:02PM EDT | 270.00 | 297.35 | 281.43 | 285.90 | 0.00 | - | 1 | 0 | 54.62% |
| SPY250815C00275000 | 2024-07-25 4:01PM EDT | 275.00 | 275.50 | 292.70 | 297.50 | 0.00 | - | 1 | 3 | 74.91% |
| SPY250815C00295000 | 2024-09-05 10:46AM EDT | 295.00 | 265.29 | 257.88 | 262.10 | 0.00 | - | 1 | 1 | 50.81% |
| SPY250815C00300000 | 2024-08-15 11:33AM EDT | 300.00 | 262.00 | 252.96 | 257.30 | 0.00 | - | 1 | 11 | 52.83% |
| SPY250815C00320000 | 2024-08-02 12:25PM EDT | 320.00 | 227.00 | 251.38 | 256.00 | 0.00 | - | 1 | 1 | 65.32% |
| SPY250815C00330000 | 2024-08-30 10:36AM EDT | 330.00 | 240.36 | 225.16 | 229.05 | 0.00 | - | 14 | 8 | 48.07% |
| SPY250815C00335000 | 2024-08-14 3:53PM EDT | 335.00 | 221.00 | 220.33 | 224.29 | 0.00 | - | 4 | 4 | 47.23% |
| SPY250815C00340000 | 2024-08-26 9:47AM EDT | 340.00 | 235.54 | 215.69 | 219.59 | 0.00 | - | 2 | 0 | 46.45% |
| SPY250815C00345000 | 2024-08-16 3:09PM EDT | 345.00 | 222.34 | 211.05 | 214.91 | 0.00 | - | 2 | 2 | 45.70% |
| SPY250815C00350000 | 2024-08-21 9:36AM EDT | 350.00 | 222.58 | 206.43 | 210.30 | 0.00 | - | - | 1 | 45.02% |
| SPY250815C00365000 | 2024-09-04 10:39AM EDT | 365.00 | 201.51 | 192.78 | 196.32 | 0.00 | - | - | 0 | 42.82% |
| SPY250815C00380000 | 2024-09-05 10:28AM EDT | 380.00 | 188.50 | 179.06 | 182.43 | 0.00 | - | 1 | 442 | 40.68% |
| SPY250815C00390000 | 2024-08-05 10:31AM EDT | 390.00 | 148.22 | 174.32 | 178.00 | 0.00 | - | - | 3 | 43.20% |
| SPY250815C00395000 | 2024-08-01 1:15PM EDT | 395.00 | 164.94 | 181.82 | 185.77 | 0.00 | - | - | 2 | 50.16% |
| SPY250815C00400000 | 2024-09-03 2:10PM EDT | 400.00 | 170.31 | 160.80 | 164.15 | 0.00 | - | 1 | 84 | 38.00% |
| SPY250815C00410000 | 2024-08-21 10:19AM EDT | 410.00 | 167.50 | 152.16 | 154.23 | 0.00 | - | 1 | 69 | 36.03% |
| SPY250815C00415000 | 2024-08-15 1:40PM EDT | 415.00 | 156.42 | 147.46 | 149.50 | 0.00 | - | - | 3 | 35.23% |
| SPY250815C00420000 | 2024-09-09 10:08AM EDT | 420.00 | 143.55 | 143.16 | 145.10 | +1.55 | +1.09% | 8 | 37 | 34.67% |
| SPY250815C00425000 | 2024-08-13 12:27PM EDT | 425.00 | 136.04 | 138.87 | 140.77 | 0.00 | - | 10 | 7 | 34.16% |
| SPY250815C00427000 | 2024-07-29 12:56PM EDT | 427.00 | 142.58 | 147.73 | 152.69 | 0.00 | - | - | 0 | 43.23% |
| SPY250815C00428000 | 2024-07-29 12:56PM EDT | 428.00 | 141.78 | 146.51 | 151.50 | 0.00 | - | - | 0 | 42.88% |
| SPY250815C00430000 | 2024-09-06 10:08AM EDT | 430.00 | 133.11 | 134.35 | 136.31 | -3.89 | -2.84% | 1 | 443 | 33.54% |
| SPY250815C00433000 | 2024-07-24 2:54PM EDT | 433.00 | 133.87 | 147.12 | 149.67 | 0.00 | - | 4 | 2 | 43.75% |
| SPY250815C00436000 | 2024-07-16 12:59PM EDT | 436.00 | 152.25 | 136.99 | 139.45 | 0.00 | - | 1 | 1 | 38.45% |
| SPY250815C00438000 | 2024-07-18 10:53AM EDT | 438.00 | 143.13 | 135.91 | 138.67 | 0.00 | - | 2 | 2 | 38.79% |
| SPY250815C00440000 | 2024-09-06 10:08AM EDT | 440.00 | 127.00 | 125.78 | 127.61 | 0.00 | - | 1 | 46 | 32.42% |
| SPY250815C00445000 | 2024-09-06 12:06PM EDT | 445.00 | 118.25 | 121.39 | 123.18 | 0.00 | - | 2 | 6 | 31.79% |
| SPY250815C00447000 | 2024-09-03 2:34PM EDT | 447.00 | 129.00 | 119.65 | 121.55 | 0.00 | - | - | 1 | 31.62% |
| SPY250815C00450000 | 2024-09-06 10:12AM EDT | 450.00 | 119.00 | 117.13 | 118.88 | 0.00 | - | 1 | 101 | 31.23% |
| SPY250815C00453000 | 2024-08-21 12:36PM EDT | 453.00 | 130.07 | 114.46 | 116.24 | 0.00 | - | - | 1 | 30.85% |
| SPY250815C00454000 | 2024-08-23 11:52AM EDT | 454.00 | 129.82 | 113.62 | 115.38 | 0.00 | - | 1 | 1 | 30.74% |
| SPY250815C00455000 | 2024-09-06 11:40AM EDT | 455.00 | 110.09 | 112.90 | 114.77 | 0.00 | - | 6 | 1 | 30.78% |
| SPY250815C00456000 | 2024-08-26 11:22AM EDT | 456.00 | 127.48 | 112.06 | 113.85 | 0.00 | - | 1 | 5 | 30.63% |
| SPY250815C00457000 | 2024-09-03 10:06AM EDT | 457.00 | 122.85 | 111.22 | 112.91 | 0.00 | - | 3 | 5 | 30.46% |
| SPY250815C00458000 | 2024-09-03 12:36PM EDT | 458.00 | 120.05 | 110.26 | 112.06 | 0.00 | - | 1 | 6 | 30.35% |
| SPY250815C00460000 | 2024-08-13 10:48AM EDT | 460.00 | 104.25 | 108.71 | 110.37 | 0.00 | - | 1 | 0 | 30.13% |
| SPY250815C00461000 | 2024-09-03 12:30PM EDT | 461.00 | 118.24 | 107.75 | 109.53 | 0.00 | - | 2 | 7 | 30.02% |
| SPY250815C00462000 | 2024-08-06 2:41PM EDT | 462.00 | 97.40 | 109.01 | 114.00 | 0.00 | - | - | 1 | 33.14% |
| SPY250815C00463000 | 2024-08-14 10:12AM EDT | 463.00 | 103.80 | 106.21 | 107.93 | 0.00 | - | 1 | 1 | 29.86% |
| SPY250815C00465000 | 2024-07-23 10:22AM EDT | 465.00 | 119.57 | 115.90 | 117.76 | 0.00 | - | - | 1 | 36.45% |
| SPY250815C00469000 | 2024-08-15 9:40AM EDT | 469.00 | 107.00 | 101.85 | 102.92 | 0.00 | - | 1 | 1 | 29.22% |
| SPY250815C00470000 | 2024-09-05 11:24AM EDT | 470.00 | 103.02 | 100.94 | 102.02 | 0.00 | - | 1 | 5 | 29.07% |
| SPY250815C00473000 | 2024-09-03 9:47AM EDT | 473.00 | 111.00 | 98.60 | 99.45 | 0.00 | - | 2 | 6 | 28.70% |
| SPY250815C00474000 | 2024-08-12 2:41PM EDT | 474.00 | 90.00 | 97.85 | 98.72 | 0.00 | - | - | 1 | 28.65% |
| SPY250815C00475000 | 2024-09-03 10:15AM EDT | 475.00 | 106.86 | 96.97 | 97.90 | 0.00 | - | 2 | 10 | 28.55% |
| SPY250815C00476000 | 2024-09-03 10:12AM EDT | 476.00 | 106.26 | 96.22 | 97.16 | 0.00 | - | 6 | 4 | 28.49% |
| SPY250815C00477000 | 2024-08-21 1:19PM EDT | 477.00 | 109.40 | 95.40 | 96.27 | 0.00 | - | - | 1 | 28.34% |
| SPY250815C00478000 | 2024-07-23 11:18AM EDT | 478.00 | 107.70 | 104.99 | 106.71 | 0.00 | - | 2 | 1 | 34.60% |
| SPY250815C00479000 | 2024-08-08 11:48AM EDT | 479.00 | 82.00 | 88.11 | 90.72 | 0.00 | - | - | 0 | 25.86% |
| SPY250815C00480000 | 2024-08-23 11:02AM EDT | 480.00 | 107.81 | 92.88 | 93.82 | 0.00 | - | 1 | 9 | 28.03% |
| SPY250815C00483000 | 2024-08-30 1:46PM EDT | 483.00 | 101.98 | 90.45 | 91.49 | 0.00 | - | 1 | 2 | 27.77% |
| SPY250815C00485000 | 2024-08-16 10:23AM EDT | 485.00 | 96.10 | 88.85 | 89.78 | 0.00 | - | 1 | 5 | 27.51% |
| SPY250815C00489000 | 2024-08-01 3:53PM EDT | 489.00 | 87.72 | 99.16 | 101.58 | 0.00 | - | - | 1 | 35.25% |
| SPY250815C00490000 | 2024-08-29 12:16PM EDT | 490.00 | 99.63 | 85.06 | 85.91 | 0.00 | - | 3 | 2 | 27.07% |
| SPY250815C00492000 | 2024-08-21 2:16PM EDT | 492.00 | 97.01 | 83.39 | 84.19 | 0.00 | - | 1 | 1 | 26.79% |
| SPY250815C00493000 | 2024-08-21 9:41AM EDT | 493.00 | 96.00 | 82.59 | 83.38 | 0.00 | - | 1 | 1 | 26.68% |
| SPY250815C00494000 | 2024-08-23 1:20PM EDT | 494.00 | 94.01 | 81.96 | 82.76 | 0.00 | - | 1 | 13 | 26.67% |
| SPY250815C00495000 | 2024-08-20 3:06PM EDT | 495.00 | 93.16 | 81.08 | 81.86 | 0.00 | - | 2 | 12 | 26.51% |
| SPY250815C00496000 | 2024-08-21 2:09PM EDT | 496.00 | 93.66 | 80.40 | 81.12 | 0.00 | - | 2 | 2 | 26.43% |
| SPY250815C00497000 | 2024-08-20 2:50PM EDT | 497.00 | 91.74 | 79.41 | 80.28 | 0.00 | - | - | 1 | 26.30% |
| SPY250815C00498000 | 2024-09-03 3:46PM EDT | 498.00 | 83.55 | 78.62 | 79.39 | 0.00 | - | - | 40 | 26.14% |
| SPY250815C00499000 | 2024-09-03 3:46PM EDT | 499.00 | 82.74 | 77.98 | 78.74 | 0.00 | - | 40 | 40 | 26.11% |
| SPY250815C00500000 | 2024-09-06 2:28PM EDT | 500.00 | 73.34 | 77.21 | 77.96 | 0.00 | - | 3 | 267 | 26.01% |
| SPY250815C00501000 | 2024-08-23 3:33PM EDT | 501.00 | 90.36 | 76.34 | 77.18 | 0.00 | - | 10 | 4 | 25.90% |
| SPY250815C00502000 | 2024-08-20 4:08PM EDT | 502.00 | 87.33 | 75.67 | 76.42 | 0.00 | - | 2 | 2 | 25.81% |
| SPY250815C00503000 | 2024-08-20 4:01PM EDT | 503.00 | 86.43 | 74.78 | 75.56 | 0.00 | - | 4 | 5 | 25.66% |
| SPY250815C00504000 | 2024-08-20 3:59PM EDT | 504.00 | 85.56 | 74.04 | 75.02 | 0.00 | - | 116 | 58 | 25.68% |
| SPY250815C00505000 | 2024-08-29 1:03PM EDT | 505.00 | 87.36 | 73.28 | 74.10 | 0.00 | - | 2 | 55 | 25.50% |
| SPY250815C00506000 | 2024-09-03 12:50PM EDT | 506.00 | 80.36 | 72.39 | 73.49 | 0.00 | - | 2 | 8 | 25.48% |
| SPY250815C00507000 | 2024-08-22 10:35AM EDT | 507.00 | 85.31 | 71.77 | 72.76 | 0.00 | - | - | 47 | 25.40% |
| SPY250815C00508000 | 2024-09-09 10:07AM EDT | 508.00 | 70.38 | 71.11 | 71.98 | -12.77 | -15.36% | 2 | 2 | 25.29% |
| SPY250815C00509000 | 2024-08-27 3:34PM EDT | 509.00 | 83.04 | 70.35 | 71.06 | 0.00 | - | 2 | 76 | 25.11% |
| SPY250815C00510000 | 2024-09-04 2:05PM EDT | 510.00 | 74.28 | 69.61 | 70.32 | 0.00 | - | 2 | 111 | 25.02% |
| SPY250815C00511000 | 2024-08-22 9:53AM EDT | 511.00 | 83.10 | 68.73 | 69.44 | 0.00 | - | 2 | 23 | 24.85% |
| SPY250815C00512000 | 2024-08-22 9:46AM EDT | 512.00 | 82.82 | 68.17 | 68.86 | 0.00 | - | - | 1 | 24.84% |
| SPY250815C00513000 | 2024-08-22 2:21PM EDT | 513.00 | 77.68 | 67.22 | 67.92 | 0.00 | - | 4 | 56 | 24.64% |
| SPY250815C00514000 | 2024-08-23 12:56PM EDT | 514.00 | 78.17 | 66.63 | 67.32 | 0.00 | - | 2 | 7 | 24.62% |
| SPY250815C00515000 | 2024-08-26 3:17PM EDT | 515.00 | 77.99 | 65.89 | 66.73 | 0.00 | - | 13 | 27 | 24.60% |
| SPY250815C00516000 | 2024-08-22 3:08PM EDT | 516.00 | 75.29 | 65.21 | 65.99 | 0.00 | - | 6 | 22 | 24.50% |
| SPY250815C00517000 | 2024-08-22 2:31PM EDT | 517.00 | 74.59 | 64.42 | 65.09 | 0.00 | - | 4 | 13 | 24.32% |
| SPY250815C00518000 | 2024-09-04 3:33PM EDT | 518.00 | 67.90 | 63.50 | 64.39 | 0.00 | - | 1 | 17 | 24.24% |
| SPY250815C00519000 | 2024-08-26 10:52AM EDT | 519.00 | 75.50 | 62.82 | 63.54 | 0.00 | - | 1 | 11 | 24.09% |
| SPY250815C00520000 | 2024-09-06 3:47PM EDT | 520.00 | 59.01 | 62.10 | 62.80 | 0.00 | - | 150 | 169 | 23.98% |
| SPY250815C00521000 | 2024-09-06 3:52PM EDT | 521.00 | 57.79 | 61.37 | 62.07 | 0.00 | - | 56 | 35 | 23.89% |
| SPY250815C00522000 | 2024-09-09 12:20PM EDT | 522.00 | 61.02 | 60.73 | 61.35 | +3.95 | +6.92% | 2 | 68 | 23.79% |
| SPY250815C00523000 | 2024-08-22 10:49AM EDT | 523.00 | 72.55 | 59.92 | 60.62 | 0.00 | - | 8 | 5 | 23.69% |
| SPY250815C00524000 | 2024-09-06 12:31PM EDT | 524.00 | 56.14 | 59.33 | 59.98 | 0.00 | - | 4 | 29 | 23.63% |
| SPY250815C00525000 | 2024-09-09 10:18AM EDT | 525.00 | 56.63 | 58.31 | 59.11 | -2.24 | -3.80% | 3 | 26 | 23.46% |
| SPY250815C00526000 | 2024-09-06 10:17AM EDT | 526.00 | 58.41 | 57.77 | 58.46 | 0.00 | - | 4 | 5 | 23.40% |
| SPY250815C00527000 | 2024-08-29 1:23PM EDT | 527.00 | 69.64 | 57.15 | 57.82 | 0.00 | - | 2 | 9 | 23.34% |
| SPY250815C00528000 | 2024-09-06 3:56PM EDT | 528.00 | 53.01 | 55.87 | 57.02 | 0.00 | - | 3 | 29 | 23.20% |
| SPY250815C00529000 | 2024-09-06 11:43AM EDT | 529.00 | 53.33 | 55.65 | 56.32 | 0.00 | - | 92 | 52 | 23.10% |
| SPY250815C00530000 | 2024-09-04 3:57PM EDT | 530.00 | 60.00 | 54.94 | 55.61 | 0.00 | - | 13 | 55 | 23.00% |
| SPY250815C00531000 | 2024-08-22 12:46PM EDT | 531.00 | 65.93 | 54.24 | 54.90 | 0.00 | - | 2 | 3 | 22.90% |
| SPY250815C00532000 | 2024-08-21 3:01PM EDT | 532.00 | 65.47 | 53.54 | 54.44 | 0.00 | - | 2 | 16 | 22.92% |
| SPY250815C00533000 | 2024-08-22 12:11PM EDT | 533.00 | 63.85 | 52.87 | 54.11 | 0.00 | - | 2 | 5 | 23.01% |
| SPY250815C00534000 | 2024-09-05 10:42AM EDT | 534.00 | 57.46 | 52.15 | 52.84 | 0.00 | - | 12 | 133 | 22.63% |
| SPY250815C00535000 | 2024-09-06 2:33PM EDT | 535.00 | 48.05 | 51.58 | 52.18 | 0.00 | - | 2 | 14 | 22.55% |
| SPY250815C00536000 | 2024-08-23 3:30PM EDT | 536.00 | 63.06 | 50.63 | 51.45 | 0.00 | - | 4 | 1 | 22.43% |
| SPY250815C00537000 | 2024-08-08 3:40PM EDT | 537.00 | 43.27 | 45.95 | 47.92 | 0.00 | - | 2 | 1 | 20.96% |
| SPY250815C00538000 | 2024-08-30 3:32PM EDT | 538.00 | 60.46 | 49.37 | 50.12 | 0.00 | - | 4 | 6 | 22.26% |
| SPY250815C00539000 | 2024-09-06 2:53PM EDT | 539.00 | 45.85 | 48.79 | 49.59 | 0.00 | - | 9 | 11 | 22.23% |
| SPY250815C00540000 | 2024-09-09 9:50AM EDT | 540.00 | 47.74 | 48.04 | 48.87 | +2.45 | +5.41% | 5 | 269 | 22.12% |
| SPY250815C00541000 | 2024-08-21 11:42AM EDT | 541.00 | 58.45 | 47.36 | 48.19 | 0.00 | - | 1 | 306 | 22.02% |
| SPY250815C00542000 | 2024-08-20 11:38AM EDT | 542.00 | 56.32 | 46.69 | 47.31 | 0.00 | - | 2 | 282 | 21.82% |
| SPY250815C00543000 | 2024-09-06 10:11AM EDT | 543.00 | 47.25 | 46.02 | 46.66 | 0.00 | - | 1 | 175 | 21.73% |
| SPY250815C00544000 | 2024-09-03 2:56PM EDT | 544.00 | 50.21 | 45.47 | 46.04 | 0.00 | - | 2 | 298 | 21.66% |
| SPY250815C00545000 | 2024-09-09 12:35PM EDT | 545.00 | 46.19 | 44.69 | 45.40 | +3.69 | +8.68% | 16 | 516 | 21.57% |
| SPY250815C00546000 | 2024-08-28 10:18AM EDT | 546.00 | 54.55 | 44.13 | 45.12 | 0.00 | - | 2 | 315 | 21.66% |
| SPY250815C00547000 | 2024-08-19 10:27AM EDT | 547.00 | 50.50 | 43.41 | 44.00 | 0.00 | - | 4 | 312 | 21.34% |
| SPY250815C00548000 | 2024-09-05 11:56AM EDT | 548.00 | 45.96 | 42.75 | 43.34 | 0.00 | - | 2 | 147 | 21.24% |
| SPY250815C00549000 | 2024-08-21 9:41AM EDT | 549.00 | 52.63 | 42.08 | 42.82 | 0.00 | - | 2 | 161 | 21.21% |
| SPY250815C00550000 | 2024-09-06 1:10PM EDT | 550.00 | 39.15 | 41.46 | 42.23 | 0.00 | - | 13 | 214 | 21.14% |
| SPY250815C00551000 | 2024-09-06 10:24AM EDT | 551.00 | 41.00 | 40.81 | 41.38 | 0.00 | - | 1 | 126 | 20.94% |
| SPY250815C00552000 | 2024-09-06 11:47AM EDT | 552.00 | 37.90 | 40.17 | 40.94 | 0.00 | - | 1 | 448 | 20.94% |
| SPY250815C00553000 | 2024-09-05 10:45AM EDT | 553.00 | 43.83 | 39.20 | 40.07 | 0.00 | - | 1 | 83 | 20.73% |
| SPY250815C00554000 | 2024-08-26 1:44PM EDT | 554.00 | 48.65 | 38.98 | 39.51 | 0.00 | - | 24 | 133 | 20.67% |
| SPY250815C00555000 | 2024-09-05 12:43PM EDT | 555.00 | 40.98 | 38.43 | 38.83 | 0.00 | - | 3 | 191 | 20.55% |
| SPY250815C00556000 | 2024-08-30 3:56PM EDT | 556.00 | 49.00 | 37.71 | 38.20 | 0.00 | - | 1 | 192 | 20.45% |
| SPY250815C00557000 | 2024-09-06 3:35PM EDT | 557.00 | 34.85 | 37.00 | 37.58 | 0.00 | - | 114 | 330 | 20.36% |
| SPY250815C00558000 | 2024-08-28 3:38PM EDT | 558.00 | 44.73 | 36.00 | 36.93 | 0.00 | - | 10 | 86 | 20.25% |
| SPY250815C00559000 | 2024-09-06 3:04PM EDT | 559.00 | 33.78 | 35.93 | 36.46 | 0.00 | - | 3 | 270 | 20.22% |
| SPY250815C00560000 | 2024-09-06 2:51PM EDT | 560.00 | 32.50 | 35.29 | 35.66 | 0.00 | - | 6 | 470 | 20.03% |
| SPY250815C00561000 | 2024-09-04 2:49PM EDT | 561.00 | 38.57 | 34.65 | 35.15 | 0.00 | - | 2 | 439 | 19.98% |
| SPY250815C00562000 | 2024-08-30 1:13PM EDT | 562.00 | 41.95 | 34.12 | 34.23 | 0.00 | - | 4 | 125 | 19.74% |
| SPY250815C00563000 | 2024-09-04 9:43AM EDT | 563.00 | 37.79 | 33.52 | 33.62 | 0.00 | - | 3 | 367 | 19.64% |
| SPY250815C00564000 | 2024-09-05 1:02PM EDT | 564.00 | 35.55 | 32.93 | 33.04 | 0.00 | - | 2 | 239 | 19.55% |
| SPY250815C00565000 | 2024-09-06 1:27PM EDT | 565.00 | 30.24 | 32.33 | 32.42 | 0.00 | - | 23 | 162 | 19.44% |
| SPY250815C00566000 | 2024-09-06 12:47PM EDT | 566.00 | 29.41 | 31.77 | 31.89 | 0.00 | - | 1 | 229 | 19.37% |
| SPY250815C00567000 | 2024-09-04 9:44AM EDT | 567.00 | 35.15 | 31.18 | 31.28 | 0.00 | - | 2 | 310 | 19.26% |
| SPY250815C00568000 | 2024-09-06 10:43AM EDT | 568.00 | 29.52 | 30.59 | 30.69 | 0.00 | - | 2 | 177 | 19.16% |
| SPY250815C00569000 | 2024-08-29 3:13PM EDT | 569.00 | 37.11 | 30.03 | 30.14 | 0.00 | - | 5 | 228 | 19.08% |
| SPY250815C00570000 | 2024-09-06 12:19PM EDT | 570.00 | 29.91 | 29.47 | 29.57 | +2.48 | +9.94% | 996 | 387 | 18.98% |
| SPY250815C00571000 | 2024-09-04 9:43AM EDT | 571.00 | 32.94 | 28.95 | 29.05 | 0.00 | - | 2 | 201 | 18.91% |
| SPY250815C00572000 | 2024-09-06 10:48AM EDT | 572.00 | 27.19 | 28.39 | 28.51 | 0.00 | - | 124 | 360 | 18.82% |
| SPY250815C00573000 | 2024-09-06 9:42AM EDT | 573.00 | 29.47 | 27.81 | 27.92 | 0.00 | - | 2 | 305 | 18.71% |
| SPY250815C00574000 | 2024-09-05 3:31PM EDT | 574.00 | 29.31 | 27.24 | 27.34 | 0.00 | - | 2 | 301 | 18.60% |
| SPY250815C00575000 | 2024-09-05 3:31PM EDT | 575.00 | 28.78 | 26.72 | 26.82 | 0.00 | - | 2 | 208 | 18.52% |
| SPY250815C00576000 | 2024-09-06 11:08AM EDT | 576.00 | 25.03 | 26.17 | 26.27 | 0.00 | - | 137 | 533 | 18.42% |
| SPY250815C00577000 | 2024-09-04 3:12PM EDT | 577.00 | 28.65 | 25.68 | 25.78 | 0.00 | - | 1,500 | 1,717 | 18.35% |
| SPY250815C00578000 | 2024-08-29 10:50AM EDT | 578.00 | 34.36 | 25.12 | 25.22 | 0.00 | - | 4 | 70 | 18.24% |
| SPY250815C00579000 | 2024-09-06 3:59PM EDT | 579.00 | 22.48 | 24.61 | 24.71 | 0.00 | - | 3 | 51 | 18.16% |
| SPY250815C00580000 | 2024-09-06 11:13AM EDT | 580.00 | 22.90 | 24.04 | 24.15 | 0.00 | - | 1 | 81 | 18.04% |
| SPY250815C00585000 | 2024-09-06 11:08AM EDT | 585.00 | 20.54 | 21.63 | 21.73 | 0.00 | - | 78 | 118 | 17.64% |
| SPY250815C00590000 | 2024-09-03 1:32PM EDT | 590.00 | 23.74 | 19.21 | 19.32 | 0.00 | - | 2 | 110 | 17.17% |
| SPY250815C00595000 | 2024-09-06 1:40PM EDT | 595.00 | 15.52 | 17.02 | 17.11 | 0.00 | - | 593 | 639 | 16.74% |
| SPY250815C00600000 | 2024-09-09 12:26PM EDT | 600.00 | 15.25 | 14.99 | 15.08 | +1.45 | +10.51% | 2 | 4,340 | 16.34% |
| SPY250815C00605000 | 2024-09-06 2:15PM EDT | 605.00 | 11.86 | 13.16 | 13.24 | 0.00 | - | 40 | 167 | 15.98% |
| SPY250815C00610000 | 2024-09-09 11:23AM EDT | 610.00 | 10.93 | 11.45 | 11.54 | +0.62 | +6.01% | 1 | 225 | 15.62% |
| SPY250815C00615000 | 2024-09-09 11:05AM EDT | 615.00 | 9.44 | 9.96 | 10.04 | +0.48 | +5.36% | 6 | 1,289 | 15.31% |
| SPY250815C00620000 | 2024-09-06 2:10PM EDT | 620.00 | 7.65 | 8.57 | 8.64 | 0.00 | - | 11 | 262 | 14.98% |
| SPY250815C00625000 | 2024-09-09 10:52AM EDT | 625.00 | 7.13 | 7.38 | 7.46 | +0.37 | +5.47% | 3 | 875 | 14.72% |
| SPY250815C00630000 | 2024-09-06 3:39PM EDT | 630.00 | 5.72 | 6.33 | 6.39 | 0.00 | - | 3 | 441 | 14.46% |
| SPY250815C00635000 | 2024-09-06 3:39PM EDT | 635.00 | 4.87 | 5.41 | 5.47 | 0.00 | - | 3 | 353 | 14.24% |
| SPY250815C00640000 | 2024-09-09 1:35PM EDT | 640.00 | 4.67 | 4.59 | 4.66 | +0.60 | +14.74% | 7 | 79 | 14.03% |
| SPY250815C00645000 | 2024-09-06 2:00PM EDT | 645.00 | 3.57 | 3.88 | 3.94 | 0.00 | - | 2 | 48 | 13.82% |
| SPY250815C00650000 | 2024-09-09 11:02AM EDT | 650.00 | 3.15 | 3.29 | 3.35 | +0.21 | +7.14% | 5 | 248 | 13.66% |
| SPY250815C00655000 | 2024-09-09 10:14AM EDT | 655.00 | 2.81 | 2.77 | 2.83 | +0.26 | +10.20% | 3 | 28 | 13.51% |
| SPY250815C00660000 | 2024-09-09 12:33PM EDT | 660.00 | 2.44 | 2.34 | 2.39 | +0.13 | +5.63% | 3 | 40 | 13.37% |
| SPY250815C00665000 | 2024-09-06 12:40PM EDT | 665.00 | 1.82 | 1.98 | 2.02 | 0.00 | - | 15 | 122 | 13.26% |
| SPY250815C00670000 | 2024-09-06 3:54PM EDT | 670.00 | 1.51 | 1.68 | 1.72 | 0.00 | - | 1 | 103 | 13.18% |
| SPY250815C00675000 | 2024-09-09 9:36AM EDT | 675.00 | 1.35 | 1.42 | 1.46 | -0.34 | -20.12% | 9 | 166 | 13.11% |
| SPY250815C00680000 | 2024-09-06 10:43AM EDT | 680.00 | 1.19 | 1.21 | 1.26 | 0.00 | - | 2 | 69 | 13.09% |
| SPY250815C00685000 | 2024-09-06 10:12AM EDT | 685.00 | 1.13 | 1.04 | 1.08 | 0.00 | - | 2 | 32 | 13.06% |
| SPY250815C00690000 | 2024-09-03 10:33AM EDT | 690.00 | 1.31 | 0.90 | 0.93 | 0.00 | - | 1 | 37 | 13.04% |
| SPY250815C00695000 | 2024-08-30 3:57PM EDT | 695.00 | 1.35 | 0.78 | 0.82 | 0.00 | - | 1 | 11 | 13.09% |
| SPY250815C00700000 | 2024-09-04 9:37AM EDT | 700.00 | 0.91 | 0.69 | 0.72 | 0.00 | - | 1 | 40 | 13.12% |
| SPY250815C00705000 | 2024-09-06 9:42AM EDT | 705.00 | 0.64 | 0.61 | 0.63 | 0.00 | - | 2 | 10 | 13.15% |
| SPY250815C00710000 | 2024-09-04 9:37AM EDT | 710.00 | 0.70 | 0.54 | 0.57 | 0.00 | - | 1 | 17 | 13.24% |
| SPY250815C00715000 | 2024-08-28 9:43AM EDT | 715.00 | 0.82 | 0.48 | 0.51 | 0.00 | - | 2 | 25 | 13.31% |
| SPY250815C00720000 | 2024-09-09 9:46AM EDT | 720.00 | 0.45 | 0.43 | 0.45 | -0.03 | -6.25% | 1 | 30 | 13.36% |
| SPY250815C00725000 | 2024-08-21 11:50AM EDT | 725.00 | 0.68 | 0.39 | 0.41 | 0.00 | - | 2 | 32 | 13.45% |
| SPY250815C00730000 | 2024-08-23 11:58AM EDT | 730.00 | 0.62 | 0.35 | 0.37 | 0.00 | - | 3 | 5 | 13.54% |
| SPY250815C00735000 | 2024-08-28 2:12PM EDT | 735.00 | 0.48 | 0.32 | 0.34 | 0.00 | - | 7 | 73 | 13.65% |
| SPY250815C00740000 | 2024-08-19 12:40PM EDT | 740.00 | 0.41 | 0.29 | 0.31 | 0.00 | - | 1 | 6 | 13.75% |
| SPY250815C00745000 | 2024-08-26 11:26AM EDT | 745.00 | 0.48 | 0.26 | 0.29 | 0.00 | - | 1 | 3 | 13.88% |
| SPY250815C00750000 | 2024-08-30 3:26PM EDT | 750.00 | 0.35 | 0.24 | 0.26 | 0.00 | - | 1 | 11 | 13.94% |
| SPY250815C00755000 | 2024-09-03 9:54AM EDT | 755.00 | 0.30 | 0.22 | 0.25 | 0.00 | - | 1 | 2 | 14.12% |
| SPY250815C00760000 | 2024-08-20 10:04AM EDT | 760.00 | 0.29 | 0.20 | 0.23 | 0.00 | - | 2 | 3 | 14.23% |
| SPY250815C00765000 | 2024-09-05 10:29AM EDT | 765.00 | 0.25 | 0.19 | 0.21 | 0.00 | - | 1 | 17 | 14.31% |
| SPY250815C00770000 | 2024-08-27 9:57AM EDT | 770.00 | 0.28 | 0.18 | 0.20 | 0.00 | - | 10 | 12 | 14.47% |
| SPY250815C00775000 | 2024-08-19 2:15PM EDT | 775.00 | 0.21 | 0.16 | 0.19 | 0.00 | - | 2 | 2 | 14.61% |
| SPY250815C00780000 | 2024-09-06 10:15AM EDT | 780.00 | 0.19 | 0.15 | 0.18 | 0.00 | - | 52 | 29 | 14.75% |
| SPY250815C00785000 | 2024-08-05 12:20PM EDT | 785.00 | 0.19 | 0.17 | 0.22 | 0.00 | - | - | 37 | 15.33% |
| SPY250815C00790000 | 2024-08-21 2:44PM EDT | 790.00 | 0.19 | 0.13 | 0.16 | 0.00 | - | 20 | 95 | 15.02% |
| SPY250815C00795000 | 2024-09-09 9:33AM EDT | 795.00 | 0.14 | 0.12 | 0.15 | -0.03 | -17.65% | 2 | 178 | 15.11% |
| SPY250815C00800000 | 2024-09-04 11:50AM EDT | 800.00 | 0.15 | 0.12 | 0.14 | 0.00 | - | 3 | 556 | 15.24% |
| SPY250815C00805000 | 2024-09-09 10:31AM EDT | 805.00 | 0.12 | 0.11 | 0.13 | -0.05 | -29.41% | 11 | 24 | 15.33% |
| SPY250815C00810000 | 2024-08-22 10:55AM EDT | 810.00 | 0.16 | 0.10 | 0.13 | 0.00 | - | 2 | 159 | 15.53% |
| SPY250815C00815000 | 2024-08-30 10:45AM EDT | 815.00 | 0.14 | 0.10 | 0.12 | 0.00 | - | 2 | 45 | 15.63% |
| SPY250815C00820000 | 2024-09-03 9:52AM EDT | 820.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 2 | 11 | 15.82% |
| SPY250815C00825000 | 2024-09-04 12:44PM EDT | 825.00 | 0.12 | 0.08 | 0.11 | 0.00 | - | 2 | 63 | 15.89% |
| SPY250815C00830000 | 2024-09-03 12:06PM EDT | 830.00 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 10 | 90 | 15.94% |
Putsfür15. August 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250815P00260000 | 2024-09-05 12:10PM EDT | 260.00 | 1.47 | 1.30 | 1.32 | 0.00 | - | 1 | 507 | 39.07% |
| SPY250815P00265000 | 2024-08-13 11:38AM EDT | 265.00 | 1.40 | 1.36 | 1.38 | 0.00 | - | 1 | 24 | 38.44% |
| SPY250815P00270000 | 2024-08-26 9:55AM EDT | 270.00 | 1.28 | 1.43 | 1.46 | 0.00 | - | 160 | 225 | 37.90% |
| SPY250815P00275000 | 2024-09-04 3:22PM EDT | 275.00 | 1.72 | 1.50 | 1.53 | 0.00 | - | 2 | 125 | 37.31% |
| SPY250815P00280000 | 2024-09-04 3:20PM EDT | 280.00 | 1.81 | 1.58 | 1.60 | 0.00 | - | 2 | 465 | 36.71% |
| SPY250815P00285000 | 2024-08-09 11:43AM EDT | 285.00 | 2.17 | 1.88 | 1.95 | 0.00 | - | 60 | 86 | 37.11% |
| SPY250815P00290000 | 2024-09-05 2:16PM EDT | 290.00 | 1.79 | 1.74 | 1.76 | 0.00 | - | 1 | 76 | 35.57% |
| SPY250815P00295000 | 2024-08-09 10:17AM EDT | 295.00 | 2.45 | 2.07 | 2.14 | 0.00 | - | 1 | 58 | 35.97% |
| SPY250815P00300000 | 2024-09-06 11:29AM EDT | 300.00 | 2.35 | 1.90 | 1.94 | 0.00 | - | 3 | 380 | 34.49% |
| SPY250815P00305000 | 2024-08-27 10:44AM EDT | 305.00 | 1.74 | 1.99 | 2.03 | 0.00 | - | 1 | 37 | 33.93% |
| SPY250815P00310000 | 2024-09-06 10:12AM EDT | 310.00 | 2.21 | 2.10 | 2.13 | 0.00 | - | 3 | 43 | 33.40% |
| SPY250815P00315000 | 2024-08-28 10:02AM EDT | 315.00 | 1.87 | 2.21 | 2.24 | 0.00 | - | 14 | 38 | 32.89% |
| SPY250815P00320000 | 2024-08-28 10:01AM EDT | 320.00 | 1.96 | 2.30 | 2.34 | 0.00 | - | 12 | 36 | 32.35% |
| SPY250815P00325000 | 2024-09-06 3:06PM EDT | 325.00 | 2.78 | 2.43 | 2.46 | 0.00 | - | 1 | 20 | 31.85% |
| SPY250815P00330000 | 2024-09-04 9:52AM EDT | 330.00 | 2.75 | 2.56 | 2.60 | 0.00 | - | 3 | 73 | 31.39% |
| SPY250815P00335000 | 2024-09-06 11:42AM EDT | 335.00 | 3.24 | 2.68 | 2.72 | 0.00 | - | 2 | 108 | 30.87% |
| SPY250815P00340000 | 2024-09-06 11:17AM EDT | 340.00 | 3.39 | 2.83 | 2.86 | 0.00 | - | 3 | 116 | 30.39% |
| SPY250815P00345000 | 2024-09-05 3:24PM EDT | 345.00 | 3.01 | 2.97 | 3.01 | 0.00 | - | 2 | 171 | 29.91% |
| SPY250815P00350000 | 2024-09-09 9:43AM EDT | 350.00 | 3.26 | 3.12 | 3.16 | -0.37 | -10.19% | 1 | 139 | 29.43% |
| SPY250815P00355000 | 2024-09-06 11:28AM EDT | 355.00 | 3.98 | 3.28 | 3.32 | 0.00 | - | 1 | 293 | 28.96% |
| SPY250815P00360000 | 2024-09-06 11:17AM EDT | 360.00 | 4.15 | 3.47 | 3.50 | 0.00 | - | 1 | 534 | 28.51% |
| SPY250815P00365000 | 2024-09-09 12:47PM EDT | 365.00 | 3.56 | 3.65 | 3.69 | +0.18 | +5.33% | 1 | 202 | 28.06% |
| SPY250815P00370000 | 2024-09-06 11:17AM EDT | 370.00 | 4.55 | 3.83 | 3.87 | 0.00 | - | 9 | 152 | 27.59% |
| SPY250815P00375000 | 2024-08-29 10:04AM EDT | 375.00 | 3.33 | 4.05 | 4.09 | 0.00 | - | 2 | 129 | 27.17% |
| SPY250815P00380000 | 2024-09-06 10:12AM EDT | 380.00 | 4.45 | 4.27 | 4.31 | +0.09 | +2.06% | 3 | 263 | 26.73% |
| SPY250815P00385000 | 2024-09-06 11:49AM EDT | 385.00 | 5.41 | 4.50 | 4.54 | 0.00 | - | 11 | 204 | 26.29% |
| SPY250815P00390000 | 2024-09-05 2:40PM EDT | 390.00 | 4.93 | 4.74 | 4.79 | +0.28 | +6.02% | 1 | 126 | 25.87% |
| SPY250815P00395000 | 2024-09-03 3:46PM EDT | 395.00 | 5.30 | 5.01 | 5.06 | 0.00 | - | 1 | 556 | 25.46% |
| SPY250815P00400000 | 2024-09-09 11:34AM EDT | 400.00 | 5.50 | 5.27 | 5.32 | -0.51 | -8.49% | 288 | 933 | 25.01% |
| SPY250815P00405000 | 2024-09-06 9:30AM EDT | 405.00 | 5.40 | 5.57 | 5.62 | 0.00 | - | 2 | 192 | 24.60% |
| SPY250815P00410000 | 2024-09-06 1:24PM EDT | 410.00 | 6.55 | 5.89 | 5.95 | 0.00 | - | 6 | 563 | 24.21% |
| SPY250815P00415000 | 2024-09-09 9:41AM EDT | 415.00 | 6.71 | 6.24 | 6.29 | -0.69 | -9.32% | 4 | 156 | 23.81% |
| SPY250815P00420000 | 2024-09-06 11:49AM EDT | 420.00 | 6.57 | 6.57 | 6.63 | -1.25 | -15.98% | 4 | 297 | 23.39% |
| SPY250815P00425000 | 2024-09-06 2:15PM EDT | 425.00 | 7.33 | 6.97 | 7.03 | -0.73 | -9.06% | 1 | 50 | 23.01% |
| SPY250815P00427000 | 2024-09-03 10:09AM EDT | 427.00 | 6.18 | 7.12 | 7.20 | 0.00 | - | 2 | 134 | 22.87% |
| SPY250815P00428000 | 2024-08-27 10:04AM EDT | 428.00 | 6.00 | 7.20 | 7.26 | 0.00 | - | 1 | 305 | 22.77% |
| SPY250815P00429000 | 2024-09-09 10:02AM EDT | 429.00 | 7.42 | 7.30 | 7.36 | +0.81 | +12.25% | 8 | 224 | 22.71% |
| SPY250815P00430000 | 2024-09-06 3:55PM EDT | 430.00 | 8.50 | 7.38 | 7.44 | 0.00 | - | 3 | 97 | 22.63% |
| SPY250815P00431000 | 2024-09-04 9:33AM EDT | 431.00 | 7.61 | 7.45 | 7.52 | 0.00 | - | 4 | 18 | 22.54% |
| SPY250815P00432000 | 2024-09-09 10:49AM EDT | 432.00 | 7.89 | 7.54 | 7.61 | -0.84 | -9.62% | 2 | 286 | 22.47% |
| SPY250815P00433000 | 2024-09-06 11:02AM EDT | 433.00 | 8.24 | 7.64 | 7.70 | 0.00 | - | 4 | 128 | 22.39% |
| SPY250815P00434000 | 2024-09-09 11:35AM EDT | 434.00 | 8.02 | 7.73 | 7.80 | +1.16 | +16.91% | 8 | 388 | 22.33% |
| SPY250815P00435000 | 2024-09-09 11:54AM EDT | 435.00 | 7.93 | 7.81 | 7.88 | -0.91 | -10.29% | 10 | 243 | 22.24% |
| SPY250815P00436000 | 2024-09-05 11:20AM EDT | 436.00 | 8.10 | 7.91 | 7.97 | 0.00 | - | 2 | 117 | 22.17% |
| SPY250815P00437000 | 2024-09-09 10:07AM EDT | 437.00 | 8.12 | 8.01 | 8.07 | -0.11 | -1.34% | 1 | 507 | 22.10% |
| SPY250815P00438000 | 2024-09-03 2:31PM EDT | 438.00 | 7.64 | 8.10 | 8.16 | 0.00 | - | 2 | 141 | 22.02% |
| SPY250815P00439000 | 2024-09-06 10:46AM EDT | 439.00 | 9.01 | 8.19 | 8.25 | 0.00 | - | 37 | 72 | 21.94% |
| SPY250815P00440000 | 2024-09-06 3:48PM EDT | 440.00 | 9.39 | 8.28 | 8.33 | 0.00 | - | 6 | 136 | 21.85% |
| SPY250815P00441000 | 2024-09-09 1:13PM EDT | 441.00 | 8.17 | 8.37 | 8.44 | +0.13 | +1.62% | 1 | 257 | 21.78% |
| SPY250815P00442000 | 2024-09-06 3:14PM EDT | 442.00 | 9.62 | 8.49 | 8.55 | 0.00 | - | 1 | 151 | 21.72% |
| SPY250815P00443000 | 2024-09-09 10:19AM EDT | 443.00 | 8.57 | 8.57 | 8.63 | -0.33 | -3.71% | 2 | 103 | 21.62% |
| SPY250815P00444000 | 2024-09-05 10:45AM EDT | 444.00 | 8.35 | 8.66 | 8.73 | 0.00 | - | 1 | 120 | 21.55% |
| SPY250815P00445000 | 2024-09-09 10:12AM EDT | 445.00 | 9.32 | 8.77 | 8.84 | -0.58 | -5.86% | 4 | 132 | 21.48% |
| SPY250815P00446000 | 2024-08-26 12:10PM EDT | 446.00 | 7.36 | 8.87 | 8.94 | 0.00 | - | 5 | 15 | 21.40% |
| SPY250815P00447000 | 2024-09-04 12:41PM EDT | 447.00 | 8.58 | 8.96 | 9.03 | 0.00 | - | 5 | 74 | 21.31% |
| SPY250815P00448000 | 2024-09-06 3:18PM EDT | 448.00 | 10.34 | 9.10 | 9.17 | 0.00 | - | 1 | 45 | 21.27% |
| SPY250815P00449000 | 2024-09-06 3:18PM EDT | 449.00 | 10.42 | 9.20 | 9.27 | 0.00 | - | 1 | 33 | 21.19% |
| SPY250815P00450000 | 2024-09-09 10:39AM EDT | 450.00 | 9.99 | 9.30 | 9.38 | -0.49 | -4.68% | 4 | 426 | 21.11% |
| SPY250815P00451000 | 2024-09-06 3:17PM EDT | 451.00 | 10.69 | 9.42 | 9.49 | 0.00 | - | 1 | 29 | 21.04% |
| SPY250815P00452000 | 2024-09-06 11:42AM EDT | 452.00 | 10.86 | 9.51 | 9.59 | 0.00 | - | 2 | 182 | 20.95% |
| SPY250815P00453000 | 2024-09-06 10:42AM EDT | 453.00 | 10.52 | 9.62 | 9.69 | 0.00 | - | 5 | 49 | 20.87% |
| SPY250815P00454000 | 2024-09-03 1:02PM EDT | 454.00 | 10.15 | 9.76 | 9.83 | +1.45 | +16.67% | 2 | 90 | 20.82% |
| SPY250815P00455000 | 2024-09-05 10:25AM EDT | 455.00 | 9.24 | 9.86 | 9.93 | 0.00 | - | 6 | 75 | 20.73% |
| SPY250815P00456000 | 2024-09-09 1:07PM EDT | 456.00 | 9.78 | 9.96 | 10.04 | -0.23 | -2.30% | 1 | 18 | 20.65% |
| SPY250815P00457000 | 2024-09-04 12:41PM EDT | 457.00 | 9.57 | 10.11 | 10.19 | 0.00 | - | 3 | 24 | 20.60% |
| SPY250815P00458000 | 2024-09-06 10:06AM EDT | 458.00 | 10.13 | 10.21 | 10.28 | 0.00 | - | 1 | 33 | 20.50% |
| SPY250815P00459000 | 2024-09-06 11:19AM EDT | 459.00 | 12.04 | 10.34 | 10.42 | 0.00 | - | 1 | 32 | 20.44% |
| SPY250815P00460000 | 2024-09-06 3:05PM EDT | 460.00 | 11.79 | 10.46 | 10.54 | 0.00 | - | 3 | 149 | 20.37% |
| SPY250815P00461000 | 2024-09-05 10:02AM EDT | 461.00 | 10.03 | 10.58 | 10.65 | 0.00 | - | 1 | 24 | 20.28% |
| SPY250815P00462000 | 2024-09-03 10:20AM EDT | 462.00 | 9.21 | 10.70 | 10.77 | 0.00 | - | 1 | 111 | 20.20% |
| SPY250815P00463000 | 2024-09-06 11:18AM EDT | 463.00 | 12.43 | 10.86 | 10.93 | 0.00 | - | 2 | 47 | 20.15% |
| SPY250815P00464000 | 2024-09-04 4:00PM EDT | 464.00 | 10.91 | 10.98 | 11.06 | 0.00 | - | 511 | 525 | 20.08% |
| SPY250815P00465000 | 2024-09-09 11:05AM EDT | 465.00 | 11.77 | 11.09 | 11.17 | -0.92 | -7.25% | 1 | 57 | 19.99% |
| SPY250815P00466000 | 2024-09-06 10:40AM EDT | 466.00 | 12.03 | 11.24 | 11.32 | 0.00 | - | 10 | 59 | 19.93% |
| SPY250815P00467000 | 2024-09-06 11:10AM EDT | 467.00 | 12.63 | 11.37 | 11.46 | 0.00 | - | 7 | 35 | 19.86% |
| SPY250815P00468000 | 2024-09-06 10:37AM EDT | 468.00 | 12.39 | 11.52 | 11.60 | 0.00 | - | 1 | 71 | 19.79% |
| SPY250815P00469000 | 2024-09-06 10:40AM EDT | 469.00 | 12.52 | 11.64 | 11.72 | 0.00 | - | 1 | 39 | 19.70% |
| SPY250815P00470000 | 2024-09-06 12:48PM EDT | 470.00 | 13.50 | 11.77 | 11.85 | 0.00 | - | 2 | 178 | 19.62% |
| SPY250815P00471000 | 2024-09-06 10:40AM EDT | 471.00 | 12.82 | 11.95 | 12.03 | 0.00 | - | 1 | 23 | 19.57% |
| SPY250815P00472000 | 2024-09-06 10:42AM EDT | 472.00 | 13.04 | 12.11 | 12.19 | 0.00 | - | 1 | 189 | 19.51% |
| SPY250815P00473000 | 2024-09-06 12:32PM EDT | 473.00 | 14.09 | 12.23 | 12.31 | 0.00 | - | 7 | 45 | 19.42% |
| SPY250815P00474000 | 2024-09-06 3:24PM EDT | 474.00 | 13.86 | 12.36 | 12.45 | 0.00 | - | 3 | 207 | 19.34% |
| SPY250815P00475000 | 2024-09-09 1:08PM EDT | 475.00 | 12.22 | 12.51 | 12.60 | -1.82 | -12.96% | 1 | 211 | 19.27% |
| SPY250815P00476000 | 2024-09-06 3:24PM EDT | 476.00 | 14.19 | 12.66 | 12.75 | 0.00 | - | 5 | 53 | 19.20% |
| SPY250815P00477000 | 2024-09-06 3:24PM EDT | 477.00 | 14.36 | 12.80 | 12.89 | 0.00 | - | 1 | 29 | 19.11% |
| SPY250815P00478000 | 2024-08-27 3:18PM EDT | 478.00 | 10.04 | 12.94 | 13.02 | 0.00 | - | 1 | 19 | 19.02% |
| SPY250815P00479000 | 2024-09-03 3:35PM EDT | 479.00 | 12.44 | 13.16 | 13.25 | 0.00 | - | 2 | 10 | 19.00% |
| SPY250815P00480000 | 2024-09-06 3:05PM EDT | 480.00 | 14.91 | 13.28 | 13.37 | 0.00 | - | 24 | 389 | 18.90% |
| SPY250815P00481000 | 2024-09-06 12:18PM EDT | 481.00 | 15.42 | 13.43 | 13.51 | 0.00 | - | 245 | 260 | 18.81% |
| SPY250815P00482000 | 2024-09-03 2:18PM EDT | 482.00 | 12.42 | 13.57 | 13.66 | 0.00 | - | 2 | 10 | 18.73% |
| SPY250815P00483000 | 2024-08-16 3:28PM EDT | 483.00 | 11.27 | 13.81 | 13.89 | 0.00 | - | 3 | 12 | 18.70% |
| SPY250815P00484000 | 2024-09-05 11:40AM EDT | 484.00 | 14.18 | 13.91 | 14.00 | 0.00 | - | 85 | 93 | 18.59% |
| SPY250815P00485000 | 2024-09-06 3:52PM EDT | 485.00 | 16.00 | 14.10 | 14.19 | 0.00 | - | 2 | 28 | 18.53% |
| SPY250815P00486000 | 2024-09-06 10:43AM EDT | 486.00 | 15.51 | 14.25 | 14.33 | 0.00 | - | 97 | 219 | 18.44% |
| SPY250815P00487000 | 2024-09-05 1:44PM EDT | 487.00 | 14.08 | 14.45 | 14.54 | 0.00 | - | 85 | 100 | 18.39% |
| SPY250815P00488000 | 2024-09-05 11:05AM EDT | 488.00 | 14.26 | 14.61 | 14.70 | 0.00 | - | 1 | 13 | 18.31% |
| SPY250815P00489000 | 2024-09-03 10:06AM EDT | 489.00 | 12.40 | 14.80 | 14.89 | 0.00 | - | 1 | 7 | 18.24% |
| SPY250815P00490000 | 2024-09-09 9:55AM EDT | 490.00 | 15.38 | 14.99 | 15.08 | -0.31 | -1.98% | 3 | 151 | 18.18% |
| SPY250815P00491000 | 2024-09-03 9:54AM EDT | 491.00 | 12.43 | 15.12 | 15.22 | 0.00 | - | 1 | 13 | 18.08% |
| SPY250815P00492000 | 2024-08-28 2:31PM EDT | 492.00 | 13.25 | 15.33 | 15.43 | 0.00 | - | 12 | 34 | 18.02% |
| SPY250815P00493000 | 2024-09-05 1:24PM EDT | 493.00 | 15.47 | 15.51 | 15.61 | 0.00 | - | 78 | 188 | 17.95% |
| SPY250815P00494000 | 2024-09-03 2:49PM EDT | 494.00 | 14.27 | 15.66 | 15.76 | 0.00 | - | 902 | 908 | 17.85% |
| SPY250815P00495000 | 2024-09-09 9:55AM EDT | 495.00 | 16.29 | 15.86 | 15.96 | +1.54 | +10.44% | 3 | 51 | 17.78% |
| SPY250815P00496000 | 2024-08-20 2:41PM EDT | 496.00 | 12.76 | 16.04 | 16.13 | 0.00 | - | 2 | 11 | 17.69% |
| SPY250815P00497000 | 2024-09-05 11:49AM EDT | 497.00 | 16.48 | 16.27 | 16.36 | 0.00 | - | 6 | 65 | 17.64% |
| SPY250815P00498000 | 2024-09-06 10:33AM EDT | 498.00 | 17.37 | 16.44 | 16.55 | 0.00 | - | 1 | 113 | 17.56% |
| SPY250815P00499000 | 2024-09-04 2:26PM EDT | 499.00 | 15.98 | 16.64 | 16.74 | 0.00 | - | 1 | 173 | 17.48% |
| SPY250815P00500000 | 2024-09-09 9:46AM EDT | 500.00 | 17.53 | 16.86 | 16.95 | -1.44 | -7.59% | 1 | 734 | 17.41% |
| SPY250815P00501000 | 2024-09-05 10:09AM EDT | 501.00 | 17.27 | 17.02 | 17.12 | +1.28 | +8.01% | 1 | 29 | 17.32% |
| SPY250815P00502000 | 2024-08-27 9:42AM EDT | 502.00 | 14.02 | 17.22 | 17.32 | 0.00 | - | 212 | 215 | 17.24% |
| SPY250815P00503000 | 2024-09-03 10:03AM EDT | 503.00 | 14.46 | 17.43 | 17.52 | 0.00 | - | 6 | 11 | 17.16% |
| SPY250815P00504000 | 2024-09-06 2:18PM EDT | 504.00 | 20.07 | 17.67 | 17.77 | 0.00 | - | 17 | 24 | 17.11% |
| SPY250815P00505000 | 2024-09-09 12:51PM EDT | 505.00 | 17.50 | 17.86 | 17.96 | -2.86 | -14.05% | 2 | 80 | 17.02% |
| SPY250815P00506000 | 2024-08-29 1:04PM EDT | 506.00 | 13.56 | 18.06 | 18.16 | 0.00 | - | 1 | 13 | 16.94% |
| SPY250815P00507000 | 2024-09-03 3:50PM EDT | 507.00 | 17.71 | 18.29 | 18.40 | 0.00 | - | 1 | 98 | 16.88% |
| SPY250815P00508000 | 2024-09-06 11:22AM EDT | 508.00 | 20.93 | 18.51 | 18.62 | 0.00 | - | 1 | 90 | 16.80% |
| SPY250815P00509000 | 2024-09-04 10:11AM EDT | 509.00 | 17.22 | 18.72 | 18.83 | 0.00 | - | 1 | 82 | 16.72% |
| SPY250815P00510000 | 2024-09-05 3:56PM EDT | 510.00 | 18.30 | 18.91 | 19.01 | 0.00 | - | 1 | 60 | 16.62% |
| SPY250815P00511000 | 2024-09-03 9:46AM EDT | 511.00 | 15.32 | 19.16 | 19.27 | 0.00 | - | 1 | 42 | 16.56% |
| SPY250815P00512000 | 2024-09-03 3:50PM EDT | 512.00 | 18.74 | 19.39 | 19.50 | 0.00 | - | 1 | 17 | 16.48% |
| SPY250815P00513000 | 2024-08-30 4:02PM EDT | 513.00 | 14.57 | 19.63 | 19.74 | 0.00 | - | 1 | 30 | 16.41% |
| SPY250815P00514000 | 2024-08-23 11:07AM EDT | 514.00 | 16.03 | 19.85 | 19.95 | 0.00 | - | 1 | 29 | 16.31% |
| SPY250815P00515000 | 2024-09-09 9:53AM EDT | 515.00 | 20.58 | 20.09 | 20.20 | -2.10 | -9.26% | 1 | 174 | 16.24% |
| SPY250815P00516000 | 2024-08-27 2:52PM EDT | 516.00 | 15.63 | 20.34 | 20.45 | 0.00 | - | 1 | 6 | 16.17% |
| SPY250815P00517000 | 2024-08-30 10:00AM EDT | 517.00 | 15.50 | 20.57 | 20.67 | 0.00 | - | 1 | 30 | 16.08% |
| SPY250815P00518000 | 2024-08-07 2:49PM EDT | 518.00 | 32.50 | 23.35 | 23.59 | 0.00 | - | 2 | 13 | 17.38% |
| SPY250815P00519000 | 2024-08-29 9:44AM EDT | 519.00 | 16.50 | 21.04 | 21.16 | 0.00 | - | 1 | 79 | 15.92% |
| SPY250815P00520000 | 2024-09-06 10:35AM EDT | 520.00 | 22.56 | 21.25 | 21.39 | +0.06 | +0.27% | 1 | 82 | 15.83% |
| SPY250815P00521000 | 2024-09-04 10:40AM EDT | 521.00 | 19.62 | 21.53 | 21.64 | 0.00 | - | 2 | 22 | 15.75% |
| SPY250815P00522000 | 2024-09-06 1:53PM EDT | 522.00 | 24.50 | 21.79 | 21.92 | 0.00 | - | 1 | 24 | 15.68% |
| SPY250815P00523000 | 2024-08-16 11:15AM EDT | 523.00 | 18.73 | 22.02 | 22.14 | 0.00 | - | 2 | 38 | 15.58% |
| SPY250815P00524000 | 2024-09-06 10:39AM EDT | 524.00 | 23.43 | 22.26 | 22.37 | 0.00 | - | 1 | 88 | 15.48% |
| SPY250815P00525000 | 2024-09-06 11:50AM EDT | 525.00 | 25.40 | 22.58 | 22.68 | 0.00 | - | 1 | 609 | 15.42% |
| SPY250815P00526000 | 2024-09-06 3:08PM EDT | 526.00 | 25.21 | 22.77 | 22.89 | 0.00 | - | 1 | 20 | 15.31% |
| SPY250815P00527000 | 2024-08-26 10:49AM EDT | 527.00 | 18.36 | 23.05 | 23.17 | 0.00 | - | 2 | 14 | 15.24% |
| SPY250815P00528000 | 2024-08-21 11:19AM EDT | 528.00 | 18.85 | 23.36 | 23.47 | 0.00 | - | 3 | 52 | 15.17% |
| SPY250815P00529000 | 2024-09-09 1:34PM EDT | 529.00 | 23.60 | 23.58 | 23.71 | -2.40 | -9.23% | 2 | 14 | 15.07% |
| SPY250815P00530000 | 2024-09-09 12:31PM EDT | 530.00 | 23.76 | 23.86 | 23.99 | -0.05 | -0.21% | 11 | 1,875 | 14.98% |
| SPY250815P00531000 | 2024-08-29 10:36AM EDT | 531.00 | 18.37 | 24.18 | 24.31 | 0.00 | - | 1 | 1,880 | 14.92% |
| SPY250815P00532000 | 2024-08-29 10:34AM EDT | 532.00 | 18.65 | 24.41 | 24.53 | 0.00 | - | 1 | 47 | 14.80% |
| SPY250815P00533000 | 2024-08-22 2:40PM EDT | 533.00 | 21.10 | 24.75 | 24.88 | 0.00 | - | 6 | 224 | 14.75% |
| SPY250815P00534000 | 2024-09-09 11:06AM EDT | 534.00 | 26.46 | 25.03 | 25.17 | -0.87 | -3.18% | 70 | 134 | 14.66% |
| SPY250815P00535000 | 2024-09-03 11:45AM EDT | 535.00 | 21.60 | 25.31 | 25.44 | 0.00 | - | 1 | 1,783 | 14.56% |
| SPY250815P00536000 | 2024-08-30 3:59PM EDT | 536.00 | 18.89 | 25.63 | 25.76 | 0.00 | - | 26 | 277 | 14.48% |
| SPY250815P00537000 | 2024-08-27 2:51PM EDT | 537.00 | 20.05 | 25.88 | 26.01 | 0.00 | - | 1 | 485 | 14.37% |
| SPY250815P00538000 | 2024-08-13 11:33AM EDT | 538.00 | 28.46 | 26.28 | 26.41 | 0.00 | - | 1 | 515 | 14.33% |
| SPY250815P00539000 | 2024-09-06 2:05PM EDT | 539.00 | 29.80 | 26.56 | 26.67 | 0.00 | - | 2 | 624 | 14.22% |
| SPY250815P00540000 | 2024-09-06 12:16PM EDT | 540.00 | 30.10 | 26.85 | 27.00 | 0.00 | - | 7 | 589 | 14.14% |
| SPY250815P00541000 | 2024-09-06 1:41PM EDT | 541.00 | 28.32 | 27.14 | 27.28 | -2.13 | -7.00% | 1 | 4 | 14.03% |
| SPY250815P00542000 | 2024-08-19 2:22PM EDT | 542.00 | 21.93 | 27.44 | 27.58 | 0.00 | - | 1 | 22 | 13.93% |
| SPY250815P00543000 | 2024-09-09 11:33AM EDT | 543.00 | 28.61 | 27.80 | 27.95 | -2.53 | -8.12% | 3 | 285 | 13.87% |
| SPY250815P00544000 | 2024-08-19 9:30AM EDT | 544.00 | 23.58 | 28.16 | 28.30 | 0.00 | - | 1 | 24 | 13.79% |
| SPY250815P00545000 | 2024-09-09 12:29PM EDT | 545.00 | 28.26 | 28.51 | 28.65 | -3.80 | -11.85% | 63 | 42 | 13.70% |
| SPY250815P00546000 | 2024-08-09 3:40PM EDT | 546.00 | 34.13 | 32.17 | 32.51 | 0.00 | - | - | 3 | 15.29% |
| SPY250815P00547000 | 2024-08-12 9:34AM EDT | 547.00 | 33.63 | 29.11 | 29.24 | 0.00 | - | 2 | 4 | 13.48% |
| SPY250815P00548000 | 2024-09-06 3:41PM EDT | 548.00 | 32.84 | 29.54 | 29.68 | 0.00 | - | 21 | 296 | 13.43% |
| SPY250815P00549000 | 2024-08-16 11:54AM EDT | 549.00 | 25.26 | 29.81 | 29.96 | 0.00 | - | 1 | 5 | 13.31% |
| SPY250815P00550000 | 2024-09-06 1:50PM EDT | 550.00 | 31.94 | 30.14 | 30.27 | -2.00 | -5.89% | 1 | 138 | 13.20% |
| SPY250815P00551000 | 2024-08-19 9:31AM EDT | 551.00 | 25.73 | 30.55 | 30.70 | 0.00 | - | 1 | 147 | 13.14% |
| SPY250815P00552000 | 2024-09-06 1:53PM EDT | 552.00 | 34.51 | 30.83 | 30.98 | 0.00 | - | 2 | 107 | 13.00% |
| SPY250815P00553000 | 2024-08-23 4:00PM EDT | 553.00 | 24.31 | 31.33 | 31.49 | 0.00 | - | 18 | 71 | 12.97% |
| SPY250815P00554000 | 2024-08-27 3:29PM EDT | 554.00 | 24.44 | 31.70 | 31.86 | 0.00 | - | 3 | 229 | 12.88% |
| SPY250815P00555000 | 2024-09-05 1:37PM EDT | 555.00 | 31.23 | 31.99 | 32.14 | 0.00 | - | 1 | 266 | 12.74% |
| SPY250815P00556000 | 2024-09-05 1:31PM EDT | 556.00 | 32.03 | 32.36 | 32.52 | 0.00 | - | 79 | 29 | 12.64% |
| SPY250815P00557000 | 2024-09-06 12:39PM EDT | 557.00 | 36.39 | 32.75 | 32.89 | 0.00 | - | 396 | 2,257 | 12.53% |
| SPY250815P00558000 | 2024-09-06 10:48AM EDT | 558.00 | 35.70 | 33.20 | 33.36 | 0.00 | - | 1 | 19 | 12.47% |
| SPY250815P00559000 | 2024-09-05 1:44PM EDT | 559.00 | 32.27 | 33.52 | 33.68 | 0.00 | - | 68 | 82 | 12.34% |
| SPY250815P00560000 | 2024-09-06 3:52PM EDT | 560.00 | 34.55 | 33.98 | 34.14 | -3.47 | -9.13% | 1 | 247 | 12.27% |
| SPY250815P00561000 | 2024-09-05 1:44PM EDT | 561.00 | 33.10 | 34.39 | 34.56 | 0.00 | - | 1 | 5 | 12.17% |
| SPY250815P00562000 | 2024-09-05 1:44PM EDT | 562.00 | 33.48 | 34.52 | 35.03 | 0.00 | - | 1 | 4 | 12.10% |
| SPY250815P00563000 | 2024-09-03 10:16AM EDT | 563.00 | 29.84 | 34.93 | 35.58 | 0.00 | - | 1 | 19 | 12.06% |
| SPY250815P00564000 | 2024-08-29 12:44PM EDT | 564.00 | 26.65 | 35.00 | 35.90 | 0.00 | - | 5 | 9 | 11.91% |
| SPY250815P00565000 | 2024-08-27 10:10AM EDT | 565.00 | 28.72 | 35.80 | 36.41 | 0.00 | - | 1 | 6 | 11.84% |
| SPY250815P00566000 | 2024-08-14 9:48AM EDT | 566.00 | 37.32 | 36.24 | 36.75 | 0.00 | - | 15 | 15 | 11.69% |
| SPY250815P00567000 | 2024-08-19 11:28AM EDT | 567.00 | 30.23 | 36.70 | 37.35 | 0.00 | - | 1 | 0 | 11.67% |
| SPY250815P00569000 | 2024-08-21 2:16PM EDT | 569.00 | 30.30 | 37.63 | 38.28 | 0.00 | - | 1 | 1 | 11.47% |
| SPY250815P00570000 | 2024-09-04 3:11PM EDT | 570.00 | 37.35 | 38.09 | 38.75 | 0.00 | - | 1 | 61 | 11.37% |
| SPY250815P00572000 | 2024-08-27 3:59PM EDT | 572.00 | 30.37 | 38.59 | 39.70 | 0.00 | - | 16 | 17 | 11.15% |
| SPY250815P00573000 | 2024-08-28 1:01PM EDT | 573.00 | 32.43 | 39.51 | 40.21 | 0.00 | - | 1,535 | 1,500 | 11.06% |
| SPY250815P00574000 | 2024-08-28 1:01PM EDT | 574.00 | 32.94 | 39.91 | 40.63 | 0.00 | - | 4 | 300 | 10.91% |
| SPY250815P00575000 | 2024-09-06 10:54AM EDT | 575.00 | 43.92 | 40.51 | 41.06 | 0.00 | - | 1 | 70 | 10.77% |
| SPY250815P00576000 | 2024-09-06 3:15PM EDT | 576.00 | 45.33 | 41.02 | 41.74 | 0.00 | - | 2 | 1,504 | 10.75% |
| SPY250815P00577000 | 2024-08-28 2:03PM EDT | 577.00 | 36.24 | 41.54 | 42.76 | 0.00 | - | 3 | 31 | 10.91% |
| SPY250815P00578000 | 2024-08-16 9:40AM EDT | 578.00 | 37.39 | 42.06 | 42.78 | 0.00 | - | 2 | 3 | 10.52% |
| SPY250815P00579000 | 2024-09-06 3:13PM EDT | 579.00 | 46.86 | 42.60 | 43.27 | 0.00 | - | 1 | 8 | 10.39% |
| SPY250815P00580000 | 2024-09-06 3:24PM EDT | 580.00 | 47.41 | 43.18 | 43.91 | 0.00 | - | 5 | 13 | 10.33% |
| SPY250815P00585000 | 2024-09-06 3:24PM EDT | 585.00 | 50.69 | 45.83 | 47.19 | 0.00 | - | 7 | 136 | 10.02% |
| SPY250815P00590000 | 2024-09-06 3:25PM EDT | 590.00 | 53.81 | 48.61 | 50.03 | 0.00 | - | 8 | 157 | 9.28% |
| SPY250815P00595000 | 2024-08-28 1:01PM EDT | 595.00 | 42.91 | 51.90 | 53.47 | 0.00 | - | 3 | 3 | 8.73% |
| SPY250815P00600000 | 2024-09-05 9:53AM EDT | 600.00 | 52.56 | 55.46 | 57.73 | 0.00 | - | 1 | 64 | 8.65% |
| SPY250815P00605000 | 2024-08-28 1:01PM EDT | 605.00 | 49.38 | 59.55 | 61.27 | 0.00 | - | - | 4 | 7.66% |
| SPY250815P00610000 | 2024-09-03 11:44AM EDT | 610.00 | 56.00 | 63.69 | 66.22 | 0.00 | - | 1 | 6 | 8.05% |
| SPY250815P00615000 | 2024-09-05 10:02AM EDT | 615.00 | 63.10 | 68.30 | 71.02 | 0.00 | - | 1 | 1 | 8.21% |
| SPY250815P00620000 | 2024-09-03 11:31AM EDT | 620.00 | 64.25 | 72.85 | 75.58 | 0.00 | - | 1 | 13 | 7.92% |
| SPY250815P00625000 | 2024-07-24 10:11AM EDT | 625.00 | 78.83 | 61.77 | 64.06 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250815P00650000 | 2024-09-05 9:34AM EDT | 650.00 | 99.23 | 102.51 | 105.66 | 0.00 | - | - | 0 | 10.33% |
| SPY250815P00670000 | 2024-08-16 10:27AM EDT | 670.00 | 116.86 | 122.38 | 125.71 | 0.00 | - | 3 | 0 | 11.85% |
| SPY250815P00700000 | 2024-09-05 9:34AM EDT | 700.00 | 149.13 | 152.42 | 155.70 | 0.00 | - | 1 | 0 | 13.83% |
| SPY250815P00800000 | 2024-08-16 10:27AM EDT | 800.00 | 246.92 | 251.60 | 256.00 | 0.00 | - | 3 | 0 | 20.44% |
