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
553,22 +0,57 (+0,10%)
Nachbörse: 04:34PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Dezember 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY261218C002000002024-07-16 3:08PM EDT200.00373.78361.10366.000.00-212452.68%
SPY261218C002100002024-04-04 10:27AM EDT210.00326.86312.50317.500.00-110.00%
SPY261218C002200002024-05-24 10:28AM EDT220.00325.00337.66341.500.00-3443.17%
SPY261218C002300002024-07-09 12:09PM EDT230.00343.00335.00339.680.00-1949.81%
SPY261218C002400002024-07-16 2:03PM EDT240.00338.19326.00330.850.00-1648.78%
SPY261218C002450002024-06-04 12:00PM EDT245.00298.50321.73326.500.00-2248.32%
SPY261218C002500002024-07-17 10:15AM EDT250.00323.17317.50322.160.00-13847.86%
SPY261218C002550002024-07-18 3:21PM EDT255.00312.75313.00317.79+20.06+6.85%1847.37%
SPY261218C002600002024-07-17 10:15AM EDT260.00316.43308.50313.370.00-1446.85%
SPY261218C002650002024-05-06 12:22PM EDT265.00270.00286.50291.480.00-3129.13%
SPY261218C002700002024-07-10 3:12PM EDT270.00309.66300.00304.720.00-2645.94%
SPY261218C002750002024-06-18 11:07AM EDT275.00294.46298.38303.370.00-42247.57%
SPY261218C002800002024-07-16 2:03PM EDT280.00303.30291.05295.990.00-1744.96%
SPY261218C002850002024-07-09 10:33AM EDT285.00293.00287.00291.710.00-1444.53%
SPY261218C002900002024-07-18 2:52PM EDT290.00284.00282.50287.39+3.85+1.37%21044.07%
SPY261218C002950002024-01-23 11:28AM EDT295.00214.50235.50240.500.00-230.00%
SPY261218C003000002024-07-18 11:29AM EDT300.00277.30274.00278.76-5.70-2.01%118543.15%
SPY261218C003050002024-07-05 2:31PM EDT305.00274.63269.50274.410.00-1742.66%
SPY261218C003100002024-07-16 11:28AM EDT310.00280.50265.18270.000.00-18342.14%
SPY261218C003150002024-07-01 9:50AM EDT315.00258.00261.00265.890.00-53041.80%
SPY261218C003200002024-07-09 1:17PM EDT320.00261.00256.62261.50-3.50-1.32%13341.29%
SPY261218C003250002024-05-24 11:41AM EDT325.00234.72247.24251.500.00-42737.51%
SPY261218C003300002024-06-13 10:25AM EDT330.00240.18254.54259.500.00-43043.95%
SPY261218C003350002024-05-28 9:36AM EDT335.00226.88239.60244.000.00-1937.35%
SPY261218C003400002024-07-15 11:22AM EDT340.00253.72239.64244.500.00-25639.55%
SPY261218C003450002024-03-19 2:41PM EDT345.00206.53191.00196.000.00-2220.00%
SPY261218C003500002024-07-15 2:29PM EDT350.00241.55231.50236.000.00-913738.66%
SPY261218C003550002024-06-17 2:06PM EDT355.00225.85231.00235.500.00-71740.08%
SPY261218C003600002024-07-18 3:12PM EDT360.00224.21223.00228.00+2.97+1.34%12438.02%
SPY261218C003650002024-07-17 11:54AM EDT365.00224.66219.00223.500.00-14437.45%
SPY261218C003700002024-07-17 10:16AM EDT370.00220.20215.00219.470.00-312037.10%
SPY261218C003750002024-07-15 11:34AM EDT375.00223.00210.50215.500.00-2636.77%
SPY261218C003800002024-07-09 10:03AM EDT380.00213.73206.50211.500.00-13736.43%
SPY261218C003850002024-06-12 10:53AM EDT385.00195.62210.00214.500.00-22839.17%
SPY261218C003900002024-07-09 1:20PM EDT390.00204.50198.50203.000.00-413435.50%
SPY261218C003950002024-07-05 1:41PM EDT395.00198.80194.00199.000.00-29335.14%
SPY261218C004000002024-07-18 11:46AM EDT400.00193.47190.00195.00-2.71-1.38%211534.78%
SPY261218C004050002024-07-15 3:57PM EDT405.00196.65186.00191.000.00-11834.41%
SPY261218C004100002024-07-10 3:39PM EDT410.00192.01182.00187.000.00-112034.04%
SPY261218C004150002024-07-05 12:38PM EDT415.00182.06178.00183.000.00-12033.66%
SPY261218C004200002024-07-16 1:01PM EDT420.00176.00174.00179.00-9.84-5.29%111933.28%
SPY261218C004250002024-07-17 11:40AM EDT425.00178.00170.00175.000.00-102832.89%
SPY261218C004300002024-07-12 3:43PM EDT430.00175.60166.50171.000.00-24032.50%
SPY261218C004350002024-07-09 9:57AM EDT435.00169.58162.50167.500.00-12432.30%
SPY261218C004400002024-07-10 3:55PM EDT440.00169.63158.50163.500.00-26331.89%
SPY261218C004450002024-07-15 11:01AM EDT445.00166.39155.00159.500.00-15831.49%
SPY261218C004500002024-07-17 1:20PM EDT450.00153.73151.00156.00-3.41-2.17%116731.26%
SPY261218C004550002024-07-18 3:12PM EDT455.00148.21147.00152.00-10.44-6.58%15030.84%
SPY261218C004600002024-07-18 12:03PM EDT460.00144.50143.50148.43-9.09-5.92%15230.57%
SPY261218C004650002024-06-26 1:36PM EDT465.00137.41139.68144.500.00-11730.16%
SPY261218C004700002024-07-16 9:30AM EDT470.00140.00136.05141.00-7.97-5.39%2033229.90%
SPY261218C004750002024-07-12 10:46AM EDT475.00141.74132.50137.400.00-1501,45329.60%
SPY261218C004800002024-07-17 3:27PM EDT480.00135.32129.00133.500.00-728829.19%
SPY261218C004850002024-07-17 12:10PM EDT485.00131.71126.12130.000.00-493828.90%
SPY261218C004900002024-07-11 9:48AM EDT490.00132.01121.62126.500.00-21,06728.61%
SPY261218C004950002024-07-17 12:10PM EDT495.00124.41118.14123.000.00-41,84028.31%
SPY261218C005000002024-07-18 3:12PM EDT500.00115.01115.00119.50-6.38-5.26%122,29328.00%
SPY261218C005050002024-07-17 12:20PM EDT505.00117.42111.17116.000.00-11,23627.68%
SPY261218C005100002024-07-18 2:35PM EDT510.00110.02107.75112.50-9.99-8.32%71,44627.35%
SPY261218C005150002024-07-17 12:13PM EDT515.00110.53104.50109.400.00-12,57527.14%
SPY261218C005200002024-07-18 2:33PM EDT520.00103.44101.06106.00-4.31-4.00%72,38126.83%
SPY261218C005250002024-07-18 1:29PM EDT525.00101.0197.72102.50-3.24-3.11%3897526.47%
SPY261218C005300002024-07-18 2:33PM EDT530.0097.4995.5099.43-3.89-3.84%31,58726.24%
SPY261218C005350002024-07-11 10:12AM EDT535.0099.9991.2096.000.00-12,49425.89%
SPY261218C005400002024-07-18 10:54AM EDT540.0090.0088.0493.00-3.51-3.75%63,07025.66%
SPY261218C005450002024-07-18 2:52PM EDT545.0087.0085.0089.87-5.50-5.95%21,25125.38%
SPY261218C005500002024-07-18 4:06PM EDT550.0084.8082.0086.50-2.73-3.12%15063225.02%
SPY261218C005550002024-07-18 12:01PM EDT555.0081.7878.6883.50-2.40-2.85%8292824.76%
SPY261218C005600002024-07-18 3:39PM EDT560.0078.1375.8880.50-3.52-4.31%3476224.49%
SPY261218C005650002024-07-18 2:58PM EDT565.0074.9372.6577.50-3.67-4.67%435824.20%
SPY261218C005700002024-07-17 4:00PM EDT570.0071.5069.6774.50-3.50-4.67%151223.91%
SPY261218C005750002024-07-17 10:08AM EDT575.0073.4067.0071.790.00-19123.68%
SPY261218C005800002024-07-17 12:46PM EDT580.0069.2064.0068.930.00-41,36323.40%
SPY261218C005850002024-07-16 3:57PM EDT585.0072.3561.1166.000.00-68823.09%
SPY261218C005900002024-07-11 11:27AM EDT590.0062.9758.5063.380.00-2620822.86%
SPY261218C005950002024-07-18 10:36AM EDT595.0060.2555.6660.50-1.67-2.70%449022.54%
SPY261218C006000002024-07-18 3:39PM EDT600.0055.3553.0558.00-2.56-4.42%101,33322.31%
SPY261218C006050002024-07-17 3:38PM EDT605.0056.0050.5055.420.00-123222.05%
SPY261218C006100002024-07-17 2:06PM EDT610.0054.1648.0052.900.00-1118221.79%
SPY261218C006150002024-07-18 3:16PM EDT615.0045.6645.5050.47-4.34-8.68%1025721.54%
SPY261218C006200002024-07-18 3:16PM EDT620.0045.4644.1846.58-3.28-6.73%1032020.85%
SPY261218C006250002024-07-18 3:16PM EDT625.0042.0641.8444.16-5.69-11.92%434020.57%
SPY261218C006300002024-07-16 12:09PM EDT630.0041.5639.6041.82-5.16-11.04%120920.30%
SPY261218C006350002024-07-17 3:31PM EDT635.0038.0037.4140.23-3.34-8.08%211020.24%
SPY261218C006400002024-07-18 3:39PM EDT640.0036.5735.3037.90-5.28-12.62%435919.94%
SPY261218C006450002024-07-17 12:38PM EDT645.0036.7233.2836.060.00-1611319.78%
SPY261218C006500002024-07-17 9:30AM EDT650.0036.0031.2934.060.00-21,34119.55%
SPY261218C006550002024-07-18 12:03PM EDT655.0031.2529.4432.17-1.72-5.22%314119.33%
SPY261218C006600002024-07-18 1:57PM EDT660.0029.0927.6030.32-1.81-5.86%89319.11%
SPY261218C006650002024-07-18 11:40AM EDT665.0027.8525.9028.60-0.91-3.16%19318.92%
SPY261218C006700002024-07-17 11:45AM EDT670.0027.0224.2226.90-0.80-2.88%1029618.71%
SPY261218C006750002024-07-11 10:20AM EDT675.0026.1422.6625.300.00-746918.52%
SPY261218C006800002024-07-18 3:46PM EDT680.0022.1421.1423.75-4.30-16.26%812318.33%
SPY261218C006850002024-07-18 2:30PM EDT685.0021.0019.7222.31-1.95-8.50%119818.15%
SPY261218C006900002024-07-18 1:35PM EDT690.0020.3219.1020.91-0.93-4.38%1748417.97%
SPY261218C006950002024-07-12 3:31PM EDT695.0020.8017.0819.600.00-228617.81%
SPY261218C007000002024-07-18 2:37PM EDT700.0016.8816.7518.35-1.34-7.35%2036517.65%
SPY261218C007050002024-07-12 2:54PM EDT705.0018.3514.7217.170.00-210117.49%
SPY261218C007100002024-07-18 1:55PM EDT710.0015.0413.6516.06-1.44-8.74%536917.35%
SPY261218C007150002024-07-15 11:35AM EDT715.0016.3812.6514.990.00-182617.20%
SPY261218C007200002024-07-10 11:22AM EDT720.0013.8511.6814.010.00-13217.07%
SPY261218C007250002024-07-12 3:19PM EDT725.0013.8810.7813.070.00-41716.93%
SPY261218C007300002024-07-16 3:49PM EDT730.0013.659.9512.210.00-67416.82%
SPY261218C007350002024-07-05 11:15AM EDT735.0010.649.1611.380.00-31016.70%
SPY261218C007400002024-07-18 3:46PM EDT740.009.388.4410.61-1.64-14.88%52716.58%
SPY261218C007450002024-07-16 3:55PM EDT745.009.757.759.88-1.45-12.95%11016.47%
SPY261218C007500002024-07-18 12:18PM EDT750.008.157.129.22-0.92-10.14%21,95516.38%
SPY261218C007550002024-07-16 3:44PM EDT755.009.576.528.580.00-33616.28%
SPY261218C007600002024-07-15 3:13PM EDT760.008.606.007.990.00-12616.19%
SPY261218C007650002024-07-16 3:28PM EDT765.008.195.517.410.00-163616.09%
SPY261218C007700002024-07-16 11:07AM EDT770.007.315.056.900.00-253416.01%
SPY261218C007750002024-07-12 3:48PM EDT775.006.254.636.410.00-3513315.93%
SPY261218C007800002024-07-17 11:01AM EDT780.006.304.245.950.00-17515.84%
SPY261218C007850002024-07-18 11:25AM EDT785.004.503.895.53-0.69-13.29%429115.77%
SPY261218C007900002024-07-15 10:24AM EDT790.005.203.555.140.00-11315.70%
SPY261218C007950002024-07-15 2:24PM EDT795.004.633.264.780.00-3815.64%
SPY261218C008000002024-07-18 1:58PM EDT800.003.922.974.44-0.08-2.00%12415.58%
SPY261218C008100002024-07-10 11:30AM EDT810.003.512.493.840.00-17415.47%
SPY261218C008150002024-07-15 11:56AM EDT815.003.562.283.580.00-15515.43%
SPY261218C008200002024-07-15 2:26PM EDT820.002.912.083.33-0.39-11.82%11515.38%
SPY261218C008250002024-07-17 10:39AM EDT825.003.152.263.110.00-1315.35%
SPY261218C008300002024-07-18 11:49AM EDT830.002.572.002.90-0.63-19.69%61115.32%
SPY261218C008400002024-07-17 1:18PM EDT840.002.251.952.610.00---15.35%
Putsfür18. Dezember 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY261218P002000002024-07-18 3:27PM EDT200.001.501.301.59+0.20+15.38%131,62633.34%
SPY261218P002100002024-07-15 2:42PM EDT210.001.381.251.840.00-109232.64%
SPY261218P002200002024-07-18 12:01PM EDT220.001.701.422.04+0.16+10.39%19231.76%
SPY261218P002300002024-07-15 3:05PM EDT230.001.701.622.250.00-51830.88%
SPY261218P002400002024-07-08 10:07AM EDT240.001.861.832.490.00-53930.08%
SPY261218P002450002024-07-09 3:30PM EDT245.002.051.952.610.00-34029.67%
SPY261218P002500002024-07-17 1:14PM EDT250.002.332.062.750.00-122229.29%
SPY261218P002550002024-04-26 12:53PM EDT255.002.471.923.580.00-11230.17%
SPY261218P002600002024-06-06 10:59AM EDT260.002.510.002.940.00-11028.36%
SPY261218P002650002024-07-17 10:12AM EDT265.002.602.453.200.00-13028.20%
SPY261218P002700002024-06-27 3:15PM EDT270.002.802.593.360.00-25227.84%
SPY261218P002750002024-07-17 12:36PM EDT275.003.212.743.540.00-111527.50%
SPY261218P002800002024-07-11 10:05AM EDT280.003.043.203.720.00-15927.16%
SPY261218P002850002024-07-10 2:07PM EDT285.003.013.063.900.00-21126.81%
SPY261218P002900002024-06-27 9:40AM EDT290.003.553.234.100.00-113926.49%
SPY261218P002950002024-06-18 9:45AM EDT295.003.763.403.880.00-13325.58%
SPY261218P003000002024-07-18 12:24PM EDT300.004.013.604.51+0.01+0.25%818325.83%
SPY261218P003050002024-06-28 12:38PM EDT305.003.953.794.740.00-11225.52%
SPY261218P003100002024-07-11 10:59AM EDT310.003.854.004.970.00-110225.20%
SPY261218P003150002024-07-15 3:46PM EDT315.004.154.215.210.00-327224.89%
SPY261218P003200002024-07-05 3:50PM EDT320.004.374.435.000.00-2119024.07%
SPY261218P003250002024-07-18 11:21AM EDT325.005.405.005.73+0.40+8.00%824324.29%
SPY261218P003300002024-07-17 12:23PM EDT330.005.204.915.500.00-211423.47%
SPY261218P003350002024-07-17 10:12AM EDT335.005.305.166.000.00-16423.41%
SPY261218P003400002024-07-17 10:12AM EDT340.006.155.436.59+0.43+7.52%19023.40%
SPY261218P003450002024-07-17 3:09PM EDT345.005.755.716.900.00-29423.10%
SPY261218P003500002024-07-18 10:41AM EDT350.006.655.996.70+0.76+12.90%2071422.36%
SPY261218P003550002024-07-05 3:34PM EDT355.006.246.307.560.00-3073022.53%
SPY261218P003600002024-07-17 3:31PM EDT360.006.746.617.910.00-197022.24%
SPY261218P003650002024-07-11 2:41PM EDT365.006.816.958.260.00-145521.95%
SPY261218P003700002024-07-12 10:05AM EDT370.007.137.298.140.00-151,50121.30%
SPY261218P003750002024-07-18 11:13AM EDT375.008.077.668.28+0.55+7.31%14,57120.85%
SPY261218P003800002024-07-17 12:21PM EDT380.008.208.049.490.00-448521.15%
SPY261218P003850002024-07-10 2:34PM EDT385.007.908.439.940.00-11,62320.89%
SPY261218P003900002024-07-16 3:57PM EDT390.008.408.859.750.00-91,26620.20%
SPY261218P003950002024-07-18 11:57AM EDT395.0010.049.2910.88+1.00+11.06%245320.36%
SPY261218P004000002024-07-18 3:43PM EDT400.0010.509.7510.50+0.50+5.00%710,14319.57%
SPY261218P004050002024-07-15 1:45PM EDT405.0010.2010.2311.920.00-201,20619.85%
SPY261218P004100002024-07-18 4:03PM EDT410.0011.3010.7312.47+0.20+1.80%509,35419.59%
SPY261218P004150002024-07-18 2:59PM EDT415.0012.8811.2613.04+1.49+13.08%164,22319.34%
SPY261218P004200002024-07-18 11:16AM EDT420.0012.8611.8113.13+0.70+5.76%692918.82%
SPY261218P004250002024-07-18 11:27AM EDT425.0013.8712.3914.28+1.32+10.52%12,41118.85%
SPY261218P004300002024-07-18 1:01PM EDT430.0013.9112.9914.94+1.57+12.72%196718.60%
SPY261218P004350002024-07-17 10:11AM EDT435.0014.1313.6415.630.00-338118.36%
SPY261218P004400002024-07-18 4:03PM EDT440.0015.0014.3116.36+1.70+12.78%2024418.13%
SPY261218P004450002024-07-17 2:14PM EDT445.0015.0015.0117.110.00-14573717.89%
SPY261218P004500002024-07-18 11:07AM EDT450.0016.2515.7617.00+0.68+4.37%14,31217.26%
SPY261218P004550002024-07-17 11:26AM EDT455.0016.5916.5418.700.00-491517.41%
SPY261218P004600002024-07-16 3:29PM EDT460.0019.0217.3619.55+2.53+15.34%21,16417.17%
SPY261218P004650002024-07-17 2:40PM EDT465.0018.5018.2120.440.00-295816.93%
SPY261218P004700002024-07-17 3:19PM EDT470.0019.3819.1021.370.00-289716.70%
SPY261218P004750002024-07-18 2:43PM EDT475.0021.2820.0121.68+1.02+5.03%11,48016.22%
SPY261218P004800002024-07-18 10:34AM EDT480.0021.2520.9823.32+1.40+7.05%196416.22%
SPY261218P004850002024-07-18 11:13AM EDT485.0023.3021.9923.50+1.30+5.91%61,21415.67%
SPY261218P004900002024-07-18 3:14PM EDT490.0024.5023.0124.70+1.15+4.93%379415.49%
SPY261218P004950002024-07-17 3:08PM EDT495.0024.4224.1126.540.00-11,42315.50%
SPY261218P005000002024-07-17 1:39PM EDT500.0026.3025.2227.00+1.16+4.61%12,37715.02%
SPY261218P005050002024-07-16 3:02PM EDT505.0024.9526.3828.880.00-850615.01%
SPY261218P005100002024-07-18 12:39PM EDT510.0028.6027.5830.13+1.17+4.27%43,12614.76%
SPY261218P005150002024-07-18 3:46PM EDT515.0030.5028.8331.41+1.48+5.10%301,38014.51%
SPY261218P005200002024-07-17 1:04PM EDT520.0029.9030.1132.730.00-64,34914.25%
SPY261218P005250002024-07-18 2:31PM EDT525.0033.7032.0034.10+4.15+14.04%33,00913.99%
SPY261218P005300002024-07-17 11:05AM EDT530.0034.2332.8435.52+1.55+4.74%22,84013.72%
SPY261218P005350002024-07-16 3:55PM EDT535.0035.6334.2636.98+3.38+10.48%110913.45%
SPY261218P005400002024-07-15 2:16PM EDT540.0036.6735.7638.50+2.42+7.07%133413.18%
SPY261218P005450002024-07-17 10:16AM EDT545.0036.7037.2840.060.00-11,17012.89%
SPY261218P005500002024-07-18 4:04PM EDT550.0040.0038.8841.69+0.80+2.04%3021312.61%
SPY261218P005550002024-07-18 11:02AM EDT555.0041.0040.5543.39+0.35+0.86%11,78012.32%
SPY261218P005600002024-07-18 3:05PM EDT560.0043.8042.2645.10+1.65+3.91%1253912.00%
SPY261218P005650002024-07-17 9:41AM EDT565.0042.9544.0746.990.00-114711.72%
SPY261218P005700002024-07-17 12:38PM EDT570.0045.4945.9748.900.00-1321311.41%
SPY261218P005750002024-07-18 1:58PM EDT575.0048.6747.9150.82+1.22+2.57%527511.07%
SPY261218P005800002024-07-18 10:43AM EDT580.0050.7149.9852.96+4.71+10.24%750010.77%
SPY261218P005850002024-07-17 12:26PM EDT585.0052.0352.1455.140.00-12,60310.44%
SPY261218P005900002024-07-16 3:24PM EDT590.0050.3854.4157.410.00-161,37810.10%
SPY261218P005950002024-07-17 12:38PM EDT595.0055.8756.7959.810.00-16689.76%
SPY261218P006000002024-07-17 3:11PM EDT600.0060.4158.5063.00+1.80+3.07%16599.62%
SPY261218P006050002024-07-15 11:18AM EDT605.0056.5761.0065.860.00-8819.34%
SPY261218P006100002024-07-17 2:46PM EDT610.0063.2063.7268.500.00-2338.92%
SPY261218P006150002024-07-18 12:27PM EDT615.0069.2066.7271.50+5.70+8.98%1158.56%
SPY261218P006200002024-07-15 11:28AM EDT620.0065.5270.0074.500.00-26358.12%
SPY261218P006250002024-07-05 11:01AM EDT625.0073.9373.2878.000.00-217.80%
SPY261218P006300002024-07-15 2:16PM EDT630.0072.3576.9081.500.00-5107.38%
SPY261218P006350002024-07-05 10:30AM EDT635.0083.7780.7485.500.00-107.12%
SPY261218P006400002024-07-16 1:52PM EDT640.0079.5084.5089.500.00-146.75%
SPY261218P006450002024-07-11 2:05PM EDT645.0089.0589.5094.500.00-337.01%
SPY261218P006500002024-07-18 1:01PM EDT650.0095.6994.6599.50+2.94+3.17%227.27%
SPY261218P006600002024-06-25 2:30PM EDT660.00115.15104.50109.500.00--07.78%
SPY261218P006700002024-05-07 1:44PM EDT670.00152.03133.00138.000.00-1016.64%
SPY261218P006800002024-04-04 2:10PM EDT680.00159.55165.50170.500.00-1024.67%
SPY261218P006850002024-06-25 2:32PM EDT685.00140.25129.64134.500.00--08.98%
SPY261218P006900002024-05-06 9:43AM EDT690.00176.030.000.000.00-100.00%
SPY261218P006950002024-03-21 1:41PM EDT695.00170.87197.50202.500.00--030.91%
SPY261218P007000002024-07-18 2:25PM EDT700.00146.73144.70149.50+5.88+4.17%219.66%
SPY261218P007050002024-03-18 3:48PM EDT705.00191.30202.00207.000.00--029.95%
SPY261218P007100002023-12-26 11:43AM EDT710.00234.90220.00225.000.00--034.20%
SPY261218P007200002024-07-16 3:21PM EDT720.00155.95164.64169.500.00-2010.54%
SPY261218P007500002024-07-05 10:30AM EDT750.00197.22194.64199.500.00-1011.77%
SPY261218P007600002024-03-01 12:00PM EDT760.00249.30234.00239.000.00-1025.99%
SPY261218P007750002024-05-07 1:44PM EDT775.00256.98238.13243.000.00-1022.75%
SPY261218P007800002024-05-06 9:43AM EDT780.00265.980.00252.310.00-1024.66%
SPY261218P007850002024-04-03 9:36AM EDT785.00266.70271.39276.000.00-1031.39%
SPY261218P008000002024-07-18 2:30PM EDT800.00245.24244.64249.50+4.99+2.08%381313.67%
SPY261218P008050002024-06-25 2:43PM EDT805.00260.25249.64254.500.00--013.85%