Deutsche Märkte öffnen in 50 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
366,82+0,80 (+0,22%)
Börsenschluss: 4:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210115C000250002020-10-28 9:55AM EST25.00303.33338.04339.110.00-100.00%
SPY210115C000300002020-07-22 11:06AM EST30.00295.50308.74309.950.00-100.00%
SPY210115C000400002020-09-21 10:17AM EST40.00282.38303.29303.860.00-100.00%
SPY210115C000450002020-10-28 9:55AM EST45.00283.35318.05319.120.00-100.00%
SPY210115C000500002020-11-19 3:48PM EST50.00307.870.000.000.00-100.00%
SPY210115C000550002020-06-24 9:43AM EST55.00251.80264.71266.340.00-100.00%
SPY210115C000600002020-09-08 2:07PM EST60.00273.10283.19284.250.00-200.00%
SPY210115C000650002020-09-18 12:30PM EST65.00263.64283.46284.280.00-100.00%
SPY210115C000700002020-07-09 3:58PM EST70.00162.500.000.000.00-400.00%
SPY210115C000750002020-06-24 8:30AM EST75.00234.84244.74246.380.00-610.00%
SPY210115C000800002020-07-09 3:58PM EST80.00201.140.000.000.00-2000.00%
SPY210115C000850002020-07-09 3:58PM EST85.00171.020.000.000.00-910.00%
SPY210115C000900002020-06-18 2:44PM EST90.00221.00230.84232.010.00-300.00%
SPY210115C000950002020-06-18 3:02PM EST95.00216.44225.85227.020.00-1,10000.00%
SPY210115C001000002020-10-12 2:26PM EST100.00253.30257.77258.440.00-190.00%
SPY210115C001050002020-09-21 10:17AM EST105.00217.49238.23238.810.00-100.00%
SPY210115C001100002020-06-18 3:02PM EST110.00201.45210.90212.060.00-1,00400.00%
SPY210115C001150002020-06-18 3:02PM EST115.00197.00205.91207.080.00-60000.00%
SPY210115C001200002020-09-18 12:30PM EST120.00208.75225.78226.640.00-110.00%
SPY210115C001250002020-09-17 12:54PM EST125.00210.20220.79221.660.00-1950.00%
SPY210115C001300002020-10-30 9:39AM EST130.00195.53233.04234.150.00-580.00%
SPY210115C001350002020-06-18 3:02PM EST135.00176.56186.01187.170.00-11,00000.00%
SPY210115C001400002020-09-23 9:37AM EST140.00188.76204.93205.520.00-110.00%
SPY210115C001450002020-10-16 2:54PM EST145.00202.75215.70216.270.00-110.00%
SPY210115C001500002020-09-17 2:12PM EST150.00183.75195.87196.740.00-70150.00%
SPY210115C001550002020-09-17 2:12PM EST155.00179.70190.89191.750.00-70170.00%
SPY210115C001600002020-09-17 12:54PM EST160.00174.75185.91186.770.00-1030.00%
SPY210115C001650002020-09-17 12:54PM EST165.00169.75180.93181.790.00-2560.00%
SPY210115C001700002020-10-01 2:24PM EST170.00166.51157.08158.190.00-170.00%
SPY210115C001750002020-11-27 1:11PM EST175.00188.630.000.000.00-200.00%
SPY210115C001800002020-09-17 12:54PM EST180.00154.75166.02166.880.00-1020.00%
SPY210115C001850002020-09-17 1:25PM EST185.00149.86161.05161.910.00-20000.00%
SPY210115C001900002020-11-23 9:30AM EST190.00167.440.000.000.00-200.00%
SPY210115C001910002020-09-01 10:40AM EST191.00160.16145.76146.690.00-400.00%
SPY210115C001920002020-07-09 3:57PM EST192.0097.220.000.000.00-15570.00%
SPY210115C001930002020-07-09 3:57PM EST193.0096.390.000.000.00-12940.00%
SPY210115C001940002020-07-09 3:57PM EST194.00118.670.000.000.00-1820.00%
SPY210115C001950002020-10-01 2:30PM EST195.00141.72132.39133.530.00-120.00%
SPY210115C001970002020-08-05 11:30AM EST197.00135.25144.96145.890.00-190.00%
SPY210115C001980002020-07-09 3:57PM EST198.0064.110.000.000.00-010.00%
SPY210115C001990002020-07-09 3:57PM EST199.0093.000.000.000.00-220.00%
SPY210115C002000002020-12-02 10:30AM EST200.00165.580.000.000.00-100.00%
SPY210115C002010002020-11-16 9:30AM EST201.00159.790.000.000.00-100.00%
SPY210115C002020002020-09-17 3:08PM EST202.00133.84144.18145.040.00-30000.00%
SPY210115C002030002020-07-09 3:57PM EST203.0063.810.000.000.00--2520.00%
SPY210115C002040002020-07-09 3:57PM EST204.0065.290.000.000.00-22200.00%
SPY210115C002050002020-07-02 11:30AM EST205.00110.55121.94123.130.00-32930.00%
SPY210115C002060002020-07-09 3:57PM EST206.00115.450.000.000.00-15660.00%
SPY210115C002070002020-09-01 8:56AM EST207.00143.70129.93130.830.00-110.00%
SPY210115C002080002020-06-15 9:36AM EST208.0095.67115.17116.370.00-22670.00%
SPY210115C002090002020-07-09 3:57PM EST209.0051.920.000.000.00-22510.00%
SPY210115C002100002020-11-23 3:48PM EST210.00147.830.000.000.00-400.00%
SPY210115C002110002020-07-09 3:57PM EST211.0078.120.000.000.00-550.00%
SPY210115C002120002020-10-15 1:37PM EST212.00135.18145.93146.600.00-220.00%
SPY210115C002130002020-07-09 3:57PM EST213.0057.840.000.000.00-250.00%
SPY210115C002140002020-07-09 3:57PM EST214.0076.330.000.000.00-210.00%
SPY210115C002150002020-09-30 2:51PM EST215.00121.64112.81113.920.00-580.00%
SPY210115C002160002019-06-09 11:08PM EST216.0047.1983.4885.130.00-010.00%
SPY210115C002170002020-09-01 11:35AM EST217.00134.22120.18121.130.00-880.00%
SPY210115C002180002020-07-17 11:00AM EST218.00105.14118.66119.850.00-1510.00%
SPY210115C002190002020-07-09 3:57PM EST219.0094.490.000.000.00-220.00%
SPY210115C002200002020-11-30 4:00PM EST220.00142.450.000.000.00-400.00%
SPY210115C002210002020-09-18 12:25PM EST221.00110.29119.90120.440.00-21,0170.00%
SPY210115C002220002020-08-13 1:30PM EST222.00116.24111.60112.620.00-2990.00%
SPY210115C002230002020-11-03 4:10PM EST223.00131.000.000.000.00-2400.00%
SPY210115C002240002020-11-04 11:53AM EST224.00122.500.000.000.00-400.00%
SPY210115C002250002020-11-27 1:12PM EST225.00138.680.000.000.00-100.00%
SPY210115C002260002020-07-09 3:57PM EST226.0067.100.000.000.00-12760.00%
SPY210115C002270002020-11-24 9:45AM EST227.00132.790.000.000.00-600.00%
SPY210115C002280002020-08-10 10:59AM EST228.00108.36112.28113.430.00-123030.00%
SPY210115C002290002020-09-03 10:43AM EST229.00121.40105.78106.780.00-72620.00%
SPY210115C002300002020-12-02 12:54PM EST230.00136.610.000.000.00-400.00%
SPY210115C002310002020-08-10 12:57PM EST231.00105.47109.38110.490.00-2406030.00%
SPY210115C002320002020-11-30 10:14AM EST232.00130.210.000.000.00-100.00%
SPY210115C002330002020-11-30 10:14AM EST233.00129.220.000.000.00-100.00%
SPY210115C002340002020-08-10 1:41PM EST234.00102.85106.50107.640.00-1680.00%
SPY210115C002350002020-11-30 1:49PM EST235.00126.490.000.000.00-200.00%
SPY210115C002360002020-11-09 9:44AM EST236.00126.17119.02119.590.00-32120.00%
SPY210115C002370002020-09-04 9:18AM EST237.00105.4798.0999.070.00-25360.00%
SPY210115C002380002020-11-13 1:02PM EST238.00119.040.000.000.00-100.00%
SPY210115C002390002020-08-10 10:59AM EST239.0097.89101.75102.840.00-63280.00%
SPY210115C002400002020-12-01 1:50PM EST240.00127.220.000.000.00-100.00%
SPY210115C002410002020-11-30 1:36PM EST241.00120.180.000.000.00-200.00%
SPY210115C002420002020-07-08 2:55PM EST242.0078.9594.3295.440.00-201,4130.00%
SPY210115C002430002020-11-23 3:09PM EST243.00115.490.000.000.00-100.00%
SPY210115C002440002020-08-25 10:13AM EST244.00100.6981.8082.150.00-11,0640.00%
SPY210115C002450002020-11-13 2:44PM EST245.00112.790.000.000.00-400.00%
SPY210115C002460002020-10-07 10:50AM EST246.0095.15104.83105.460.00-16910.00%
SPY210115C002470002020-10-29 8:40AM EST247.0081.30116.59117.050.00-12300.00%
SPY210115C002480002020-10-29 8:40AM EST248.0080.36115.59115.930.00-195710.00%
SPY210115C002490002020-09-23 2:49PM EST249.0077.0196.9297.500.00-17890.00%
SPY210115C002500002020-12-02 10:58AM EST250.00115.740.000.000.00-200.00%
SPY210115C002510002020-11-24 11:37AM EST251.00111.930.000.000.00-1000.00%
SPY210115C002520002020-12-02 11:03AM EST252.00114.080.000.000.00-100.00%
SPY210115C002530002020-10-29 8:39AM EST253.0076.28110.62111.070.00-28110.00%
SPY210115C002540002020-10-29 8:59AM EST254.0076.99109.61110.070.00-21,4780.00%
SPY210115C002550002020-11-24 9:46AM EST255.00111.800.000.000.00-200.00%
SPY210115C002560002020-11-09 10:01AM EST256.00106.00106.93107.370.00-17680.00%
SPY210115C002570002020-10-29 8:39AM EST257.0072.65106.62107.110.00-53570.00%
SPY210115C002580002020-10-29 1:16PM EST258.0077.00105.62106.080.00-116940.00%
SPY210115C002590002020-10-30 2:46PM EST259.0069.16104.64105.110.00-48290.00%
SPY210115C002600002020-11-30 3:30PM EST260.00101.470.000.000.00-600.00%
SPY210115C002610002020-10-29 8:49AM EST261.0069.44102.63103.100.00-51,2750.00%
SPY210115C002620002020-11-16 12:56PM EST262.0099.390.000.000.00-600.00%
SPY210115C002630002020-10-29 8:49AM EST263.0067.42100.64101.100.00-35160.00%
SPY210115C002640002020-11-19 12:54PM EST264.0091.740.000.000.00-100.00%
SPY210115C002650002020-12-01 3:52PM EST265.00101.280.000.000.00-600.00%
SPY210115C002660002020-11-17 9:40AM EST266.0098.810.000.000.00-100.00%
SPY210115C002670002020-11-06 4:00PM EST267.0084.550.000.000.00-200.00%
SPY210115C002680002020-10-29 8:59AM EST268.0064.2995.6696.170.00-12210.00%
SPY210115C002690002020-11-25 9:30AM EST269.0094.320.000.000.00-100.00%
SPY210115C002700002020-12-01 2:01PM EST270.0097.320.000.000.00-1100.00%
SPY210115C002710002020-11-27 9:40AM EST271.0093.220.000.000.00-3200.00%
SPY210115C002720002020-11-06 11:38AM EST272.0079.750.000.000.00-500.00%
SPY210115C002730002020-10-30 9:31AM EST273.0057.3590.6991.150.00-11,4780.00%
SPY210115C002740002020-11-30 1:19PM EST274.0087.280.000.000.00-100.00%
SPY210115C002750002020-12-02 11:22AM EST275.0091.310.000.000.00-1900.00%
SPY210115C002760002020-11-23 9:47AM EST276.0083.200.000.000.00-1000.00%
SPY210115C002770002020-12-02 2:22PM EST277.0089.400.000.000.00-100.00%
SPY210115C002780002020-12-02 11:22AM EST278.0088.330.000.000.00-500.00%
SPY210115C002790002020-11-18 9:54AM EST279.0082.150.000.000.00-100.00%
SPY210115C002800002020-12-02 1:03PM EST280.0086.260.000.000.00-600.00%
SPY210115C002810002020-12-01 12:44PM EST281.0085.610.000.000.00-100.00%
SPY210115C002820002020-12-01 12:19PM EST282.0084.760.000.000.00-500.00%
SPY210115C002830002020-11-18 9:56AM EST283.0078.120.000.000.00-200.00%
SPY210115C002840002020-11-18 9:56AM EST284.0077.160.000.000.00-300.00%
SPY210115C002850002020-12-02 2:33PM EST285.0081.810.000.000.00-7400.00%
SPY210115C002860002020-10-30 1:59PM EST286.0044.7677.8178.300.00-71,8330.00%
SPY210115C002870002020-12-01 12:19PM EST287.0079.780.000.000.00-500.00%
SPY210115C002880002020-12-02 2:40PM EST288.0078.830.000.000.00-100.00%
SPY210115C002890002020-11-03 9:57AM EST289.0073.500.000.000.00-100.00%
SPY210115C002900002020-12-02 2:44PM EST290.0076.770.000.000.00-1100.00%
SPY210115C002910002020-11-30 2:32PM EST291.0073.870.000.000.00-100.00%
SPY210115C002920002020-12-02 11:01AM EST292.0074.380.000.000.00-100.00%
SPY210115C002930002020-12-01 10:25AM EST293.0074.580.000.000.00-100.00%
SPY210115C002940002020-12-01 3:07PM EST294.0072.380.000.000.00-300.00%
SPY210115C002950002020-12-01 1:33PM EST295.0072.180.000.000.00-4200.00%
SPY210115C002960002020-12-02 10:44AM EST296.0070.110.000.000.00-100.00%
SPY210115C002970002020-12-01 11:35AM EST297.0070.300.000.000.00-400.00%
SPY210115C002980002020-12-01 3:45PM EST298.0068.460.000.000.00-800.00%
SPY210115C002990002020-11-30 3:18PM EST299.0063.320.000.000.00-100.00%
SPY210115C003000002020-12-02 2:21PM EST300.0066.570.000.000.00-900.00%
SPY210115C003010002020-11-17 10:42AM EST301.0060.330.000.000.00-1600.00%
SPY210115C003020002020-12-01 12:45PM EST302.0063.500.000.000.00-500.00%
SPY210115C003030002020-12-02 1:02PM EST303.0063.380.000.000.00-300.00%
SPY210115C003040002020-11-27 9:41AM EST304.0060.590.000.000.00-1000.00%
SPY210115C003050002020-12-02 9:30AM EST305.0059.850.000.000.00-100.00%
SPY210115C003060002020-12-02 10:46AM EST306.0060.230.000.000.00-5000.00%
SPY210115C003070002020-12-02 11:43AM EST307.0059.680.000.000.00-5100.00%
SPY210115C003080002020-11-16 3:59PM EST308.0055.730.000.000.00-100.00%
SPY210115C003090002020-12-02 2:14PM EST309.0057.110.000.000.00-100.00%
SPY210115C003100002020-12-02 1:27PM EST310.0056.760.000.000.00-2,00900.00%
SPY210115C003110002020-11-30 12:53PM EST311.0051.020.000.000.00-200.00%
SPY210115C003120002020-11-30 12:44PM EST312.0050.220.000.000.00-100.00%
SPY210115C003130002020-12-01 11:33AM EST313.0054.390.000.000.00-100.00%
SPY210115C003140002020-12-01 3:13PM EST314.0052.870.000.000.00-1700.00%
SPY210115C003150002020-12-02 3:55PM EST315.0052.280.000.000.00-400.00%
SPY210115C003160002020-12-02 11:52AM EST316.0051.220.000.000.00-100.00%
SPY210115C003170002020-12-02 3:02PM EST317.0050.650.000.000.00-100.00%
SPY210115C003180002020-12-01 3:13PM EST318.0048.990.000.000.00-29800.00%
SPY210115C003190002020-12-01 1:38PM EST319.0049.040.000.000.00-300.00%
SPY210115C003200002020-12-02 3:47PM EST320.0047.590.000.000.00-7500.00%
SPY210115C003210002020-12-02 4:00PM EST321.0047.050.000.000.00-1000.00%
SPY210115C003220002020-11-30 9:30AM EST322.0042.460.000.000.00-600.00%
SPY210115C003230002020-12-01 10:22AM EST323.0045.520.000.000.00-500.00%
SPY210115C003240002020-11-30 3:59PM EST324.0039.700.000.000.00-10500.00%
SPY210115C003250002020-12-02 2:26PM EST325.0042.700.000.000.00-20,28700.00%
SPY210115C003260002020-12-01 3:07PM EST326.0041.420.000.000.00-500.00%
SPY210115C003270002020-12-01 3:12PM EST327.0040.450.000.000.00-100.00%
SPY210115C003280002020-12-01 10:04AM EST328.0040.090.000.000.00-100.00%
SPY210115C003290002020-12-01 10:10AM EST329.0039.160.000.000.00-100.00%
SPY210115C003300002020-12-02 3:58PM EST330.0038.110.000.000.00-3900.00%
SPY210115C003310002020-12-02 3:04PM EST331.0037.350.000.000.00-1700.00%
SPY210115C003320002020-12-02 3:21PM EST332.0036.200.000.000.00-3900.00%
SPY210115C003330002020-12-01 3:07PM EST333.0035.030.000.000.00-9400.00%
SPY210115C003340002020-12-02 11:53AM EST334.0034.170.000.000.00-1900.00%
SPY210115C003350002020-12-02 3:35PM EST335.0033.560.000.000.00-2700.00%
SPY210115C003360002020-12-02 3:38PM EST336.0032.490.000.000.00-200.00%
SPY210115C003370002020-12-02 3:36PM EST337.0031.790.000.000.00-100.00%
SPY210115C003380002020-12-02 3:43PM EST338.0030.850.000.000.00-300.00%
SPY210115C003390002020-12-02 12:58PM EST339.0029.420.000.000.00-300.00%
SPY210115C003400002020-12-02 3:46PM EST340.0029.050.000.000.00-4200.00%
SPY210115C003410002020-12-02 2:01PM EST341.0027.420.000.000.00-400.00%
SPY210115C003420002020-12-02 12:54PM EST342.0026.830.000.000.00-5000.00%
SPY210115C003430002020-12-01 3:32PM EST343.0026.060.000.000.00-3,08700.00%
SPY210115C003440002020-12-02 12:33PM EST344.0024.990.000.000.00-5000.00%
SPY210115C003450002020-12-02 3:25PM EST345.0024.520.000.000.00-9400.00%
SPY210115C003460002020-12-02 1:46PM EST346.0023.830.000.000.00-10200.00%
SPY210115C003470002020-12-02 3:25PM EST347.0022.840.000.000.00-100.00%
SPY210115C003480002020-12-02 3:58PM EST348.0022.270.000.000.00-1700.00%
SPY210115C003490002020-12-02 3:55PM EST349.0021.280.000.000.00-6700.00%
SPY210115C003500002020-12-02 4:12PM EST350.0021.000.000.000.00-34,63500.00%
SPY210115C003510002020-12-02 3:21PM EST351.0019.660.000.000.00-11300.00%
SPY210115C003520002020-12-02 1:16PM EST352.0018.620.000.000.00-26800.00%
SPY210115C003530002020-12-02 3:59PM EST353.0018.260.000.000.00-10400.00%
SPY210115C003540002020-12-02 4:12PM EST354.0017.750.000.000.00-10500.00%
SPY210115C003550002020-12-02 4:14PM EST355.0017.010.000.000.00-4,60500.00%
SPY210115C003560002020-12-02 3:03PM EST356.0015.950.000.000.00-26700.00%
SPY210115C003570002020-12-02 3:36PM EST357.0015.020.000.000.00-14200.00%
SPY210115C003580002020-12-02 4:12PM EST358.0014.800.000.000.00-11400.00%
SPY210115C003590002020-12-02 3:44PM EST359.0013.680.000.000.00-5000.00%
SPY210115C003600002020-12-02 4:12PM EST360.0013.340.000.000.00-72700.00%
SPY210115C003610002020-12-02 3:50PM EST361.0012.440.000.000.00-35200.00%
SPY210115C003620002020-12-02 4:12PM EST362.0012.050.000.000.00-16600.00%
SPY210115C003630002020-12-02 4:00PM EST363.0011.220.000.000.00-43500.00%
SPY210115C003640002020-12-02 4:12PM EST364.0010.720.000.000.00-46400.00%
SPY210115C003650002020-12-02 4:12PM EST365.0010.050.000.000.00-1,45900.00%
SPY210115C003660002020-12-02 4:12PM EST366.009.420.000.000.00-88800.00%
SPY210115C003670002020-12-02 3:59PM EST367.008.600.000.000.00-1,00300.05%
SPY210115C003680002020-12-02 4:12PM EST368.008.270.000.000.00-44000.20%
SPY210115C003690002020-12-02 3:56PM EST369.007.400.000.000.00-22000.39%
SPY210115C003700002020-12-02 4:14PM EST370.007.180.000.000.00-3,24100.78%
SPY210115C003710002020-12-02 4:05PM EST371.006.590.000.000.00-21800.78%
SPY210115C003720002020-12-02 4:14PM EST372.006.180.000.000.00-65400.78%
SPY210115C003730002020-12-02 4:09PM EST373.005.670.000.000.00-21901.56%
SPY210115C003740002020-12-02 3:59PM EST374.005.180.000.000.00-35101.56%
SPY210115C003750002020-12-02 4:00PM EST375.004.890.000.000.00-25,85701.56%
SPY210115C003760002020-12-02 3:50PM EST376.004.390.000.000.00-41101.56%
SPY210115C003770002020-12-02 4:00PM EST377.004.120.000.000.00-43301.56%
SPY210115C003780002020-12-02 4:12PM EST378.003.790.000.000.00-43001.56%
SPY210115C003790002020-12-02 4:12PM EST379.003.480.000.000.00-59201.56%
SPY210115C003800002020-12-02 4:14PM EST380.003.140.000.000.00-31,57003.13%
SPY210115C003810002020-12-02 3:54PM EST381.002.730.000.000.00-21003.13%
SPY210115C003820002020-12-02 3:40PM EST382.002.480.000.000.00-7803.13%
SPY210115C003830002020-12-02 4:00PM EST383.002.350.000.000.00-11303.13%
SPY210115C003840002020-12-02 3:55PM EST384.002.090.000.000.00-32803.13%
SPY210115C003850002020-12-02 4:00PM EST385.001.950.000.000.00-38503.13%
SPY210115C003860002020-12-02 4:00PM EST386.001.770.000.000.00-5403.13%
SPY210115C003870002020-12-02 4:00PM EST387.001.620.000.000.00-4803.13%
SPY210115C003880002020-12-02 4:00PM EST388.001.480.000.000.00-13603.13%
SPY210115C003890002020-12-02 3:09PM EST389.001.290.000.000.00-2403.13%
SPY210115C003900002020-12-02 4:08PM EST390.001.180.000.000.00-1,52903.13%
SPY210115C003910002020-12-02 3:59PM EST391.001.060.000.000.00-14403.13%
SPY210115C003920002020-12-02 4:00PM EST392.000.990.000.000.00-11203.13%
SPY210115C003930002020-12-02 3:00PM EST393.000.870.000.000.00-44803.13%
SPY210115C003940002020-12-02 3:50PM EST394.000.800.000.000.00-4603.13%
SPY210115C003950002020-12-02 3:54PM EST395.000.710.000.000.00-1,36806.25%
SPY210115C003960002020-12-02 3:45PM EST396.000.640.000.000.00-1806.25%
SPY210115C003970002020-12-02 3:50PM EST397.000.600.000.000.00-2106.25%
SPY210115C003980002020-12-02 3:50PM EST398.000.550.000.000.00-3406.25%
SPY210115C004000002020-12-02 4:05PM EST400.000.460.000.000.00-5,32906.25%
SPY210115C004010002020-12-02 3:35PM EST401.000.420.000.000.00-2406.25%
SPY210115C004020002020-12-02 4:01PM EST402.000.400.000.000.00-10,66206.25%
SPY210115C004030002020-12-02 3:57PM EST403.000.360.000.000.00-406.25%
SPY210115C004040002020-12-02 1:34PM EST404.000.300.000.000.00-406.25%
SPY210115C004050002020-12-02 4:01PM EST405.000.310.000.000.00-32006.25%
SPY210115C004100002020-12-02 3:51PM EST410.000.200.000.000.00-22506.25%
SPY210115C004150002020-12-02 3:51PM EST415.000.150.000.000.00-1806.25%
SPY210115C004200002020-12-02 3:49PM EST420.000.100.000.000.00-16806.25%
SPY210115C004250002020-12-02 3:06PM EST425.000.070.000.000.00-1006.25%
SPY210115C004300002020-12-02 2:20PM EST430.000.040.000.000.00-86012.50%
SPY210115C004350002020-12-02 2:59PM EST435.000.030.000.000.00-35012.50%
SPY210115C004400002020-12-02 2:20PM EST440.000.030.000.000.00-248012.50%
SPY210115C004450002020-12-01 12:18PM EST445.000.030.000.000.00-1012.50%
SPY210115C004500002020-12-02 11:19AM EST450.000.020.000.000.00-1012.50%
SPY210115C004550002020-12-02 3:17PM EST455.000.020.000.000.00-18012.50%
SPY210115C004600002020-12-02 3:02PM EST460.000.010.000.000.00-55012.50%
SPY210115C004650002020-12-01 2:00PM EST465.000.020.000.000.00-1012.50%
SPY210115C004700002020-12-01 9:35AM EST470.000.010.000.000.00-1012.50%
SPY210115C004750002020-12-01 9:41AM EST475.000.010.000.000.00-28012.50%
SPY210115C004800002020-12-01 9:53AM EST480.000.010.000.000.00-1012.50%
SPY210115C004850002020-12-02 12:17PM EST485.000.010.000.000.00-2012.50%
SPY210115C004900002020-11-27 10:06AM EST490.000.010.000.000.00-4012.50%
SPY210115C004950002020-12-02 1:52PM EST495.000.020.000.000.00-202012.50%
SPY210115C005000002020-12-02 3:07PM EST500.000.010.000.000.00-403012.50%
SPY210115C005050002020-12-02 12:55PM EST505.000.010.000.000.00-122012.50%
SPY210115C005100002020-12-01 10:37AM EST510.000.010.000.000.00-50025.00%
SPY210115C005150002020-12-01 9:58AM EST515.000.010.000.000.00-1025.00%
SPY210115C005200002020-11-30 10:03AM EST520.000.010.000.000.00-5025.00%
SPY210115C005250002020-11-27 12:06PM EST525.000.010.000.000.00-12025.00%
SPY210115C005300002020-11-10 3:02PM EST530.000.010.000.000.00-1025.00%
SPY210115C005350002020-11-10 3:17PM EST535.000.010.000.000.00-104025.00%
SPY210115C005400002020-10-21 10:11AM EST540.000.010.000.010.00-168034.77%
SPY210115C005450002020-11-09 3:07PM EST545.000.010.000.000.00-101025.00%
SPY210115C005500002020-11-16 11:54AM EST550.000.010.000.000.00-1025.00%
SPY210115C005550002020-11-25 10:25AM EST555.000.010.000.000.00-20025.00%
Putsfür15. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210115P000250002020-11-16 10:44AM EST25.000.010.000.000.00-1050.00%
SPY210115P000300002020-11-24 9:38AM EST30.000.010.000.000.00-2,000050.00%
SPY210115P000350002020-11-04 2:20PM EST35.000.010.000.000.00-10050.00%
SPY210115P000400002020-11-09 9:30AM EST40.000.010.000.000.00-3050.00%
SPY210115P000450002020-11-09 9:30AM EST45.000.010.000.000.00-5050.00%
SPY210115P000500002020-11-11 11:51AM EST50.000.010.000.010.00-20165.63%
SPY210115P000550002020-11-04 12:02PM EST55.000.010.000.000.00-1,000050.00%
SPY210115P000600002020-11-05 11:13AM EST60.000.010.000.000.00-200050.00%
SPY210115P000650002020-11-06 10:56AM EST65.000.010.000.000.00-15050.00%
SPY210115P000700002020-11-06 1:14PM EST70.000.010.000.000.00-2050.00%
SPY210115P000750002020-11-11 9:30AM EST75.000.010.000.000.00-21050.00%
SPY210115P000800002020-11-13 9:30AM EST80.000.010.000.000.00-16050.00%
SPY210115P000850002020-11-12 3:35PM EST85.000.010.000.000.00-5050.00%
SPY210115P000900002020-11-16 9:32AM EST90.000.010.000.000.00-1050.00%
SPY210115P000950002020-11-19 9:54AM EST95.000.010.000.000.00-400050.00%
SPY210115P001000002020-11-24 11:29AM EST100.000.010.000.000.00-50050.00%
SPY210115P001050002020-11-23 10:06AM EST105.000.010.000.000.00-18050.00%
SPY210115P001100002020-11-23 12:13PM EST110.000.010.000.000.00-204050.00%
SPY210115P001150002020-11-23 2:57PM EST115.000.010.000.000.00-721050.00%
SPY210115P001200002020-11-30 10:03AM EST120.000.010.000.000.00-10050.00%
SPY210115P001250002020-12-02 2:34PM EST125.000.010.000.000.00-32050.00%
SPY210115P001300002020-12-01 10:25AM EST130.000.010.000.000.00-26050.00%
SPY210115P001350002020-12-02 2:35PM EST135.000.010.000.000.00-280050.00%
SPY210115P001400002020-12-01 10:16AM EST140.000.010.000.000.00-7050.00%
SPY210115P001450002020-12-02 2:24PM EST145.000.010.000.000.00-55050.00%
SPY210115P001500002020-11-30 12:16PM EST150.000.010.000.000.00-262050.00%
SPY210115P001550002020-12-01 3:11PM EST155.000.020.000.000.00-2050.00%
SPY210115P001600002020-11-30 2:39PM EST160.000.020.000.000.00-30050.00%
SPY210115P001650002020-12-02 1:16PM EST165.000.020.000.000.00-2050.00%
SPY210115P001700002020-12-01 12:53PM EST170.000.030.000.000.00-4050.00%
SPY210115P001750002020-12-02 1:52PM EST175.000.020.000.000.00-58050.00%
SPY210115P001800002020-12-02 11:46AM EST180.000.020.000.000.00-104050.00%
SPY210115P001850002020-12-02 12:48PM EST185.000.030.000.000.00-1050.00%
SPY210115P001900002020-12-02 3:31PM EST190.000.040.000.000.00-200050.00%
SPY210115P001910002020-11-30 2:23PM EST191.000.050.000.000.00-2050.00%
SPY210115P001920002020-11-30 12:59PM EST192.000.060.000.000.00-1025.00%
SPY210115P001930002020-12-02 3:51PM EST193.000.040.000.000.00-239025.00%
SPY210115P001940002020-11-30 9:36AM EST194.000.060.000.000.00-4025.00%
SPY210115P001950002020-12-02 11:20AM EST195.000.050.000.000.00-3025.00%
SPY210115P001960002020-12-01 11:26AM EST196.000.050.000.000.00-46025.00%
SPY210115P001970002020-12-01 3:13PM EST197.000.060.000.000.00-1025.00%
SPY210115P001980002020-12-02 11:14AM EST198.000.040.000.000.00-6025.00%
SPY210115P001990002020-12-02 12:41PM EST199.000.050.000.000.00-15025.00%
SPY210115P002000002020-12-02 3:40PM EST200.000.050.000.000.00-104025.00%
SPY210115P002010002020-12-01 9:37AM EST201.000.060.000.000.00-2025.00%
SPY210115P002020002020-12-02 11:00AM EST202.000.050.000.000.00-1025.00%
SPY210115P002030002020-12-02 11:57AM EST203.000.040.000.000.00-2025.00%
SPY210115P002040002020-12-02 1:56PM EST204.000.050.000.000.00-3025.00%
SPY210115P002050002020-12-01 10:39AM EST205.000.060.000.000.00-2025.00%
SPY210115P002060002020-12-02 12:49PM EST206.000.060.000.000.00-3025.00%
SPY210115P002070002020-12-01 1:15PM EST207.000.070.000.000.00-6025.00%
SPY210115P002080002020-12-01 10:06AM EST208.000.060.000.000.00-2025.00%
SPY210115P002090002020-12-01 10:06AM EST209.000.070.000.000.00-4025.00%
SPY210115P002100002020-12-02 3:48PM EST210.000.060.000.000.00-54025.00%
SPY210115P002110002020-12-02 9:57AM EST211.000.070.000.000.00-2025.00%
SPY210115P002120002020-12-02 1:08PM EST212.000.060.000.000.00-11025.00%
SPY210115P002130002020-12-01 1:09PM EST213.000.080.000.000.00-4025.00%
SPY210115P002140002020-12-02 11:38AM EST214.000.060.000.000.00-5025.00%
SPY210115P002150002020-12-02 4:05PM EST215.000.080.000.000.00-65025.00%
SPY210115P002160002020-12-01 1:04PM EST216.000.070.000.000.00-19025.00%
SPY210115P002170002020-11-24 12:01PM EST217.000.080.000.000.00-46025.00%
SPY210115P002180002020-12-01 1:01PM EST218.000.080.000.000.00-17025.00%
SPY210115P002190002020-12-01 11:19AM EST219.000.080.000.000.00-4025.00%
SPY210115P002200002020-12-02 4:09PM EST220.000.090.000.000.00-42025.00%
SPY210115P002210002020-12-02 3:39PM EST221.000.080.000.000.00-60025.00%
SPY210115P002220002020-12-02 3:52PM EST222.000.090.000.000.00-12025.00%
SPY210115P002230002020-12-02 10:59AM EST223.000.090.000.000.00-2025.00%
SPY210115P002240002020-12-02 10:59AM EST224.000.090.000.000.00-7025.00%
SPY210115P002250002020-12-02 3:18PM EST225.000.090.000.000.00-33025.00%
SPY210115P002260002020-12-02 3:02PM EST226.000.100.000.000.00-4025.00%
SPY210115P002270002020-12-02 3:01PM EST227.000.100.000.000.00-4025.00%
SPY210115P002280002020-12-02 3:57PM EST228.000.110.000.000.00-8025.00%
SPY210115P002290002020-12-02 2:18PM EST229.000.100.000.000.00-10025.00%
SPY210115P002300002020-12-02 3:38PM EST230.000.110.000.000.00-93025.00%
SPY210115P002310002020-11-27 11:07AM EST231.000.140.000.000.00-1025.00%
SPY210115P002320002020-12-01 10:00AM EST232.000.120.000.000.00-365025.00%
SPY210115P002330002020-12-02 12:21PM EST233.000.100.000.000.00-4025.00%
SPY210115P002340002020-12-02 11:45AM EST234.000.120.000.000.00-16025.00%
SPY210115P002350002020-12-02 3:25PM EST235.000.110.000.000.00-55025.00%
SPY210115P002360002020-12-02 10:19AM EST236.000.140.000.000.00-4025.00%
SPY210115P002370002020-12-02 10:57AM EST237.000.130.000.000.00-1025.00%
SPY210115P002380002020-12-02 11:49AM EST238.000.120.000.000.00-4025.00%
SPY210115P002390002020-12-02 10:56AM EST239.000.140.000.000.00-1025.00%
SPY210115P002400002020-12-02 3:51PM EST240.000.150.000.000.00-228025.00%
SPY210115P002410002020-11-30 4:00PM EST241.000.170.000.000.00-434025.00%
SPY210115P002420002020-11-30 1:37PM EST242.000.170.000.000.00-13025.00%
SPY210115P002430002020-12-02 3:04PM EST243.000.150.000.000.00-11025.00%
SPY210115P002440002020-12-02 3:12PM EST244.000.150.000.000.00-2025.00%
SPY210115P002450002020-12-02 11:03AM EST245.000.160.000.000.00-7025.00%
SPY210115P002460002020-12-02 3:07PM EST246.000.160.000.000.00-1025.00%
SPY210115P002470002020-12-02 1:55PM EST247.000.160.000.000.00-1025.00%
SPY210115P002480002020-11-30 2:28PM EST248.000.190.000.000.00-4025.00%
SPY210115P002490002020-12-01 1:22PM EST249.000.180.000.000.00-3025.00%
SPY210115P002500002020-12-02 2:39PM EST250.000.180.000.000.00-212025.00%
SPY210115P002510002020-12-02 9:38AM EST251.000.200.000.000.00-4025.00%
SPY210115P002520002020-12-02 9:38AM EST252.000.200.000.000.00-2025.00%
SPY210115P002530002020-12-02 2:55PM EST253.000.190.000.000.00-58025.00%
SPY210115P002540002020-12-02 1:41PM EST254.000.190.000.000.00-2025.00%
SPY210115P002550002020-12-02 4:11PM EST255.000.220.000.000.00-54025.00%
SPY210115P002560002020-12-02 9:48AM EST256.000.220.000.000.00-40025.00%
SPY210115P002570002020-12-01 10:59AM EST257.000.220.000.000.00-2025.00%
SPY210115P002580002020-12-02 2:35PM EST258.000.220.000.000.00-1025.00%
SPY210115P002590002020-11-30 10:28AM EST259.000.280.000.000.00-1025.00%
SPY210115P002600002020-12-02 3:51PM EST260.000.250.000.000.00-35025.00%
SPY210115P002610002020-12-02 9:37AM EST261.000.250.000.000.00-1025.00%
SPY210115P002620002020-12-02 12:19PM EST262.000.230.000.000.00-4025.00%
SPY210115P002630002020-12-01 3:15PM EST263.000.270.000.000.00-1025.00%
SPY210115P002640002020-12-02 1:19PM EST264.000.240.000.000.00-2025.00%
SPY210115P002650002020-12-02 3:29PM EST265.000.270.000.000.00-27025.00%
SPY210115P002660002020-12-01 11:29AM EST266.000.280.000.000.00-418025.00%
SPY210115P002670002020-12-01 9:57AM EST267.000.280.000.000.00-241025.00%
SPY210115P002680002020-12-02 1:43PM EST268.000.310.000.000.00-10025.00%
SPY210115P002690002020-12-02 3:52PM EST269.000.320.000.000.00-103012.50%
SPY210115P002700002020-12-02 3:52PM EST270.000.330.000.000.00-91012.50%
SPY210115P002710002020-12-02 2:35PM EST271.000.310.000.000.00-10012.50%
SPY210115P002720002020-12-02 11:24AM EST272.000.320.000.000.00-1012.50%
SPY210115P002730002020-12-02 3:20PM EST273.000.340.000.000.00-104012.50%
SPY210115P002740002020-12-02 3:20PM EST274.000.350.000.000.00-49012.50%
SPY210115P002750002020-12-02 3:29PM EST275.000.360.000.000.00-58012.50%
SPY210115P002760002020-12-02 3:57PM EST276.000.390.000.000.00-141012.50%
SPY210115P002770002020-12-02 3:57PM EST277.000.400.000.000.00-137012.50%
SPY210115P002780002020-12-02 3:48PM EST278.000.400.000.000.00-167012.50%
SPY210115P002790002020-12-02 3:54PM EST279.000.430.000.000.00-165012.50%
SPY210115P002800002020-12-02 3:54PM EST280.000.440.000.000.00-768012.50%
SPY210115P002810002020-12-02 3:43PM EST281.000.440.000.000.00-528012.50%
SPY210115P002820002020-12-02 3:19PM EST282.000.440.000.000.00-117012.50%
SPY210115P002830002020-12-02 3:47PM EST283.000.470.000.000.00-271012.50%
SPY210115P002840002020-12-02 3:47PM EST284.000.480.000.000.00-509012.50%
SPY210115P002850002020-12-02 3:34PM EST285.000.490.000.000.00-478012.50%
SPY210115P002860002020-12-02 3:48PM EST286.000.510.000.000.00-209012.50%
SPY210115P002870002020-12-02 3:48PM EST287.000.530.000.000.00-186012.50%
SPY210115P002880002020-12-02 2:41PM EST288.000.520.000.000.00-13012.50%
SPY210115P002890002020-12-02 3:39PM EST289.000.570.000.000.00-13012.50%
SPY210115P002900002020-12-02 4:14PM EST290.000.590.000.000.00-55012.50%
SPY210115P002910002020-12-02 3:12PM EST291.000.580.000.000.00-14012.50%
SPY210115P002920002020-12-02 2:57PM EST292.000.590.000.000.00-60012.50%
SPY210115P002930002020-12-02 3:42PM EST293.000.640.000.000.00-5012.50%
SPY210115P002940002020-12-02 1:48PM EST294.000.650.000.000.00-8012.50%
SPY210115P002950002020-12-02 3:10PM EST295.000.700.000.000.00-92012.50%
SPY210115P002960002020-12-02 2:50PM EST296.000.670.000.000.00-13012.50%
SPY210115P002970002020-12-02 2:50PM EST297.000.690.000.000.00-2012.50%
SPY210115P002980002020-12-02 2:57PM EST298.000.720.000.000.00-32012.50%
SPY210115P002990002020-12-02 4:03PM EST299.000.770.000.000.00-34012.50%
SPY210115P003000002020-12-02 4:00PM EST300.000.810.000.000.00-1,143012.50%
SPY210115P003010002020-12-02 3:57PM EST301.000.850.000.000.00-16012.50%
SPY210115P003020002020-12-02 3:04PM EST302.000.850.000.000.00-90012.50%
SPY210115P003030002020-12-02 3:05PM EST303.000.850.000.000.00-39012.50%
SPY210115P003040002020-12-02 4:12PM EST304.000.910.000.000.00-275012.50%
SPY210115P003050002020-12-02 3:30PM EST305.000.930.000.000.00-460012.50%
SPY210115P003060002020-12-02 3:58PM EST306.001.000.000.000.00-18012.50%
SPY210115P003070002020-12-02 4:10PM EST307.001.010.000.000.00-54012.50%
SPY210115P003080002020-12-02 4:14PM EST308.001.050.000.000.00-289012.50%
SPY210115P003090002020-12-02 3:05PM EST309.001.050.000.000.00-55012.50%
SPY210115P003100002020-12-02 4:01PM EST310.001.130.000.000.00-5,088012.50%
SPY210115P003110002020-12-02 2:55PM EST311.001.130.000.000.00-222012.50%
SPY210115P003120002020-12-02 2:55PM EST312.001.170.000.000.00-28012.50%
SPY210115P003130002020-12-02 2:58PM EST313.001.260.000.000.00-42012.50%
SPY210115P003140002020-12-02 3:56PM EST314.001.310.000.000.00-138012.50%
SPY210115P003150002020-12-02 4:08PM EST315.001.340.000.000.00-2,631012.50%
SPY210115P003160002020-12-02 3:31PM EST316.001.390.000.000.00-49106.25%
SPY210115P003170002020-12-02 4:11PM EST317.001.440.000.000.00-9106.25%
SPY210115P003180002020-12-02 3:17PM EST318.001.480.000.000.00-6406.25%
SPY210115P003190002020-12-02 3:43PM EST319.001.560.000.000.00-95406.25%
SPY210115P003200002020-12-02 4:12PM EST320.001.590.000.000.00-7,85406.25%
SPY210115P003210002020-12-02 3:25PM EST321.001.660.000.000.00-28206.25%
SPY210115P003220002020-12-02 3:52PM EST322.001.750.000.000.00-54506.25%
SPY210115P003230002020-12-02 3:56PM EST323.001.830.000.000.00-2806.25%
SPY210115P003240002020-12-02 3:36PM EST324.001.880.000.000.00-1,55006.25%
SPY210115P003250002020-12-02 4:09PM EST325.001.920.000.000.00-9,03606.25%
SPY210115P003260002020-12-02 3:25PM EST326.002.010.000.000.00-6406.25%
SPY210115P003270002020-12-02 4:11PM EST327.002.060.000.000.00-4206.25%
SPY210115P003280002020-12-02 3:19PM EST328.002.150.000.000.00-6306.25%
SPY210115P003290002020-12-02 4:00PM EST329.002.220.000.000.00-7706.25%
SPY210115P003300002020-12-02 4:14PM EST330.002.330.000.000.00-5,68506.25%
SPY210115P003310002020-12-02 3:56PM EST331.002.460.000.000.00-2906.25%
SPY210115P003320002020-12-02 4:02PM EST332.002.490.000.000.00-53506.25%
SPY210115P003330002020-12-02 4:14PM EST333.002.610.000.000.00-9606.25%
SPY210115P003340002020-12-02 4:14PM EST334.002.690.000.000.00-5406.25%
SPY210115P003350002020-12-02 4:14PM EST335.002.810.000.000.00-2,41206.25%
SPY210115P003360002020-12-02 3:46PM EST336.002.930.000.000.00-7206.25%
SPY210115P003370002020-12-02 3:57PM EST337.003.080.000.000.00-33706.25%
SPY210115P003380002020-12-02 3:19PM EST338.003.150.000.000.00-8006.25%
SPY210115P003390002020-12-02 3:23PM EST339.003.290.000.000.00-19906.25%
SPY210115P003400002020-12-02 4:14PM EST340.003.400.000.000.00-3,47806.25%
SPY210115P003410002020-12-02 3:57PM EST341.003.590.000.000.00-29806.25%
SPY210115P003420002020-12-02 4:00PM EST342.003.620.000.000.00-38903.13%
SPY210115P003430002020-12-02 3:59PM EST343.003.840.000.000.00-29203.13%
SPY210115P003440002020-12-02 3:55PM EST344.004.020.000.000.00-33703.13%
SPY210115P003450002020-12-02 4:04PM EST345.004.090.000.000.00-61003.13%
SPY210115P003460002020-12-02 3:50PM EST346.004.240.000.000.00-64503.13%
SPY210115P003470002020-12-02 3:32PM EST347.004.500.000.000.00-67303.13%
SPY210115P003480002020-12-02 3:59PM EST348.004.640.000.000.00-21203.13%
SPY210115P003490002020-12-02 3:54PM EST349.004.880.000.000.00-44403.13%
SPY210115P003500002020-12-02 4:08PM EST350.005.010.000.000.00-12,30803.13%
SPY210115P003510002020-12-02 4:04PM EST351.005.160.000.000.00-17503.13%
SPY210115P003520002020-12-02 4:04PM EST352.005.380.000.000.00-40603.13%
SPY210115P003530002020-12-02 4:14PM EST353.005.590.000.000.00-10603.13%
SPY210115P003540002020-12-02 3:55PM EST354.005.930.000.000.00-71803.13%
SPY210115P003550002020-12-02 4:12PM EST355.006.000.000.000.00-1,77001.56%
SPY210115P003560002020-12-02 3:54PM EST356.006.420.000.000.00-14801.56%
SPY210115P003570002020-12-02 4:03PM EST357.006.530.000.000.00-18101.56%
SPY210115P003580002020-12-02 3:50PM EST358.006.830.000.000.00-11601.56%
SPY210115P003590002020-12-02 3:58PM EST359.007.250.000.000.00-2,09401.56%
SPY210115P003600002020-12-02 4:12PM EST360.007.360.000.000.00-4,44401.56%
SPY210115P003610002020-12-02 4:14PM EST361.007.710.000.000.00-16301.56%
SPY210115P003620002020-12-02 4:00PM EST362.008.000.000.000.00-47200.78%
SPY210115P003630002020-12-02 3:55PM EST363.008.580.000.000.00-39900.78%
SPY210115P003640002020-12-02 3:52PM EST364.008.920.000.000.00-40900.78%
SPY210115P003650002020-12-02 4:14PM EST365.009.140.000.000.00-1,96200.39%
SPY210115P003660002020-12-02 4:12PM EST366.009.480.000.000.00-78500.20%
SPY210115P003670002020-12-02 4:12PM EST367.009.900.000.000.00-57100.00%
SPY210115P003680002020-12-02 4:05PM EST368.0010.410.000.000.00-22300.00%
SPY210115P003690002020-12-02 2:36PM EST369.0011.000.000.000.00-29700.00%
SPY210115P003700002020-12-02 4:00PM EST370.0011.300.000.000.00-2,17500.00%
SPY210115P003710002020-12-02 3:49PM EST371.0011.970.000.000.00-53900.00%
SPY210115P003720002020-12-02 4:02PM EST372.0012.400.000.000.00-900.00%
SPY210115P003730002020-12-02 12:54PM EST373.0013.310.000.000.00-14700.00%
SPY210115P003740002020-12-02 11:39AM EST374.0013.900.000.000.00-200.00%
SPY210115P003750002020-12-02 2:58PM EST375.0014.230.000.000.00-4,04200.00%
SPY210115P003760002020-12-02 1:15PM EST376.0015.080.000.000.00-100.00%
SPY210115P003770002020-12-02 11:42AM EST377.0015.890.000.000.00-500.00%
SPY210115P003780002020-12-02 3:17PM EST378.0016.180.000.000.00-500.00%
SPY210115P003790002020-12-02 3:55PM EST379.0017.020.000.000.00-500.00%
SPY210115P003800002020-12-02 3:28PM EST380.0017.590.000.000.00-20,41200.00%
SPY210115P003810002020-12-01 12:35PM EST381.0018.370.000.000.00-300.00%
SPY210115P003820002020-12-01 10:48AM EST382.0019.810.000.000.00-2500.00%
SPY210115P003830002020-12-02 2:58PM EST383.0019.800.000.000.00-100.00%
SPY210115P003840002020-11-25 10:28AM EST384.0025.120.000.000.00-100.00%
SPY210115P003850002020-12-01 10:42AM EST385.0021.820.000.000.00-1900.00%
SPY210115P003860002020-11-30 3:49PM EST386.0023.230.000.000.00-100.00%
SPY210115P003870002020-12-02 11:01AM EST387.0023.860.000.000.00-100.00%
SPY210115P003880002020-12-01 11:19AM EST388.0023.880.000.000.00-100.00%
SPY210115P003890002020-11-19 9:30AM EST389.0035.360.000.000.00--00.00%
SPY210115P003900002020-12-02 3:58PM EST390.0025.890.000.000.00-3200.00%
SPY210115P003910002020-11-24 2:59PM EST391.0030.310.000.000.00--00.00%
SPY210115P003920002020-11-30 4:00PM EST392.0031.120.000.000.00-300.00%
SPY210115P003930002020-12-01 11:01AM EST393.0028.780.000.000.00-100.00%
SPY210115P003950002020-12-02 11:03AM EST395.0031.010.000.000.00-300.00%
SPY210115P004000002020-12-02 4:00PM EST400.0034.900.000.000.00-2,18500.00%
SPY210115P004010002020-11-25 3:44PM EST401.0039.950.000.000.00-600.00%
SPY210115P004050002020-11-11 3:52PM EST405.0049.850.000.000.00-700.00%
SPY210115P004100002020-11-24 3:59PM EST410.0048.450.000.000.00-100.00%
SPY210115P004150002020-11-23 2:41PM EST415.0059.710.000.000.00-100.00%
SPY210115P004200002020-12-02 1:30PM EST420.0055.440.000.000.00-2500.00%
SPY210115P004250002020-12-01 1:25PM EST425.0059.710.000.000.00-100.00%
SPY210115P004300002020-12-02 2:10PM EST430.0065.870.000.000.00-200.00%
SPY210115P004350002020-11-19 3:07PM EST435.0079.140.000.000.00-400.00%
SPY210115P004400002020-07-19 11:04PM EST440.00120.64103.24104.370.00--2108.83%
SPY210115P004450002020-11-18 12:49PM EST445.0085.230.000.000.00-200.00%
SPY210115P004500002020-11-25 10:29AM EST450.0089.470.000.000.00-200.00%
SPY210115P004600002020-11-03 9:57AM EST460.00126.000.000.000.00-200.00%
SPY210115P004650002020-10-22 11:53AM EST465.00123.36111.68112.220.00--483.31%
SPY210115P004750002020-10-19 3:10PM EST475.00126.72115.36115.670.00--069.68%
SPY210115P004800002020-10-29 11:25AM EST480.00152.46117.67117.980.00-10362.34%
SPY210115P004850002020-10-22 12:09PM EST485.00143.03131.66132.220.00--191.22%
SPY210115P004900002020-10-22 12:09PM EST490.00147.94136.66137.220.00--193.11%
SPY210115P004950002020-11-16 11:22AM EST495.00134.13129.15129.570.00-1050.96%
SPY210115P005000002020-11-16 11:22AM EST500.00139.11134.15134.580.00-1050.73%
SPY210115P005050002020-10-19 3:10PM EST505.00156.69144.93145.270.00--078.55%
SPY210115P005150002020-10-21 2:44PM EST515.00172.79161.65162.200.00--0102.01%
SPY210115P005200002020-09-24 9:45AM EST520.00198.74175.76176.350.00--1126.33%
SPY210115P005300002020-09-24 9:45AM EST530.00208.72185.76186.340.00--2129.86%
SPY210115P005550002020-11-23 12:22PM EST555.00200.200.000.000.00-100.00%