Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
345,78+1,17 (+0,34%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210331C002000002020-10-22 12:32PM EDT200.00142.88145.38146.360.00-110041.21%
SPY210331C002050002020-10-01 12:52PM EDT205.00133.80140.50141.460.00-504540.60%
SPY210331C002100002020-09-17 3:16PM EDT210.00124.78136.64137.800.00-1447.77%
SPY210331C002200002020-09-08 9:40AM EDT220.00118.00124.36125.310.00-1330.00%
SPY210331C002220002020-07-09 5:00PM EDT222.0079.77105.74106.130.00-100.00%
SPY210331C002230002020-07-09 5:00PM EDT223.0079.07104.77105.210.00--10.00%
SPY210331C002250002020-09-08 10:21AM EDT225.00113.75119.51120.510.00-31400.00%
SPY210331C002270002020-07-09 5:00PM EDT227.0066.68101.16101.710.00--20.00%
SPY210331C002300002020-10-19 3:43PM EDT230.00114.20116.12117.080.00-13336.79%
SPY210331C002330002020-09-21 11:04AM EDT233.0094.52111.27112.280.00-30300.00%
SPY210331C002350002020-09-21 10:44AM EDT235.0091.65109.35110.360.00-710.00%
SPY210331C002380002020-07-09 5:00PM EDT238.0060.2991.2391.710.00--500.00%
SPY210331C002390002020-07-23 11:58AM EDT239.0091.91102.95103.390.00--20.00%
SPY210331C002400002020-09-17 10:06AM EDT240.0098.01107.66108.790.00-509640.55%
SPY210331C002410002020-07-09 5:00PM EDT241.0039.4088.5889.060.00-210.00%
SPY210331C002450002020-09-21 2:09PM EDT245.0083.250.000.000.00-2530.00%
SPY210331C002470002020-09-21 10:38AM EDT247.0080.7298.0199.010.00-27723.27%
SPY210331C002480002020-07-01 2:26PM EDT248.0071.5083.7084.170.00-11500.00%
SPY210331C002490002020-07-09 5:00PM EDT249.0029.7981.6382.080.00--10.00%
SPY210331C002500002020-10-05 12:51PM EDT250.0092.1797.0798.020.00-34234.30%
SPY210331C002510002020-07-08 3:47PM EDT251.0072.6087.9888.460.00-120.00%
SPY210331C002520002020-08-10 1:44PM EDT252.0087.7591.7592.150.00-110.00%
SPY210331C002530002020-07-09 5:00PM EDT253.0052.5778.1978.620.00-110.00%
SPY210331C002550002020-08-26 12:03PM EDT255.0094.4079.0579.590.00-170.00%
SPY210331C002560002020-07-13 2:54PM EDT256.0072.8585.7786.230.00-1730.00%
SPY210331C002570002020-07-09 8:15PM EDT257.0052.0674.8675.200.00-100.00%
SPY210331C002580002020-10-02 1:24PM EDT258.0082.7989.6290.570.00-2133.42%
SPY210331C002600002020-10-19 3:01PM EDT260.0085.8487.7888.720.00-2513933.18%
SPY210331C002620002020-08-26 12:27PM EDT262.0088.9872.9673.530.00-110.00%
SPY210331C002630002020-07-09 8:15PM EDT263.0043.8669.8170.160.00--00.00%
SPY210331C002640002020-06-19 4:04PM EDT264.0058.4266.1066.710.00-220.00%
SPY210331C002650002020-08-26 12:03PM EDT265.0085.4870.4070.990.00-120.00%
SPY210331C002660002020-08-26 12:28PM EDT266.0085.3869.5670.140.00-120.00%
SPY210331C002670002020-07-09 8:15PM EDT267.0056.2266.3966.750.00-130.00%
SPY210331C002680002020-07-09 8:15PM EDT268.0040.5765.5665.960.00--00.00%
SPY210331C002690002020-07-09 8:15PM EDT269.0037.4164.7665.170.00-2150.00%
SPY210331C002700002020-10-06 3:43PM EDT270.0072.4778.6679.590.00-18232.04%
SPY210331C002710002020-07-09 8:15PM EDT271.0035.8163.2163.590.00-270.00%
SPY210331C002720002020-08-26 12:27PM EDT272.0080.1564.5565.120.00-120.00%
SPY210331C002730002020-08-28 9:49AM EDT273.0082.1570.2771.170.00-160.00%
SPY210331C002740002020-07-09 8:15PM EDT274.0044.1360.7161.090.00-12770.00%
SPY210331C002750002020-10-07 12:33PM EDT275.0079.5074.2075.130.00-5511131.53%
SPY210331C002760002020-08-26 12:28PM EDT276.0076.6261.2961.880.00-1220.00%
SPY210331C002770002020-09-09 3:36PM EDT277.0071.5574.8575.690.00-230836.09%
SPY210331C002780002020-09-17 11:41AM EDT278.0065.2472.7873.890.00-1434.14%
SPY210331C002790002020-07-09 8:15PM EDT279.0030.4156.6556.990.00--460.00%
SPY210331C002800002020-10-05 11:43AM EDT280.0066.2369.8370.720.00-113530.99%
SPY210331C002810002020-07-08 11:50AM EDT281.0047.6961.8562.120.00-12700.00%
SPY210331C002820002020-07-13 1:19PM EDT282.0053.2263.3863.800.00-227610.35%
SPY210331C002830002020-09-30 9:49AM EDT283.0060.0067.2168.100.00-127030.66%
SPY210331C002840002020-08-07 9:30AM EDT284.0058.8866.7467.800.00-112331.65%
SPY210331C002850002020-10-07 3:33PM EDT285.0063.8265.4466.350.00-129230.41%
SPY210331C002860002020-09-21 12:28PM EDT286.0050.2963.0564.000.00-12527.30%
SPY210331C002870002020-06-15 2:43PM EDT287.0039.8648.8749.590.00-42570.00%
SPY210331C002880002020-09-08 10:29AM EDT288.0059.9362.5763.190.00-518228.98%
SPY210331C002890002020-09-21 10:40AM EDT289.0046.660.000.000.00-1760.00%
SPY210331C002900002020-10-09 10:30AM EDT290.0062.1861.1662.070.00-19429.86%
SPY210331C002910002020-09-18 1:30PM EDT291.0050.0062.7063.420.00-244333.49%
SPY210331C002920002020-07-09 8:15PM EDT292.0036.1146.5846.870.00-8064170.00%
SPY210331C002930002020-09-11 3:07PM EDT293.0050.8461.0161.800.00-45133.28%
SPY210331C002940002020-09-21 10:40AM EDT294.0042.930.000.000.00-53010.00%
SPY210331C002950002020-09-25 9:33AM EDT295.0042.3957.1357.690.00-16029.00%
SPY210331C002960002020-07-09 8:15PM EDT296.0033.9243.5743.870.00-5202640.00%
SPY210331C002970002020-07-20 3:17PM EDT297.0041.8651.0251.530.00-51320.35%
SPY210331C002980002020-09-22 2:50PM EDT298.0045.120.000.000.00-100.00%
SPY210331C002990002020-10-06 3:59PM EDT299.0048.3453.8254.360.00-11328.53%
SPY210331C003000002020-10-22 3:41PM EDT300.0053.2553.0953.420.00-221828.23%
SPY210331C003010002020-08-31 3:18PM EDT301.0059.5247.8948.400.00-45720.86%
SPY210331C003020002020-08-13 3:48PM EDT302.0047.0544.0644.790.00-17414.22%
SPY210331C003030002020-07-31 2:54PM EDT303.0037.6757.0257.970.00-2837.90%
SPY210331C003040002020-10-08 3:43PM EDT304.0049.9149.8550.150.00-31927.75%
SPY210331C003050002020-10-12 9:54AM EDT305.0052.7449.0449.340.00-114927.63%
SPY210331C003060002020-09-15 1:09PM EDT306.0047.4649.5149.930.00-14429.53%
SPY210331C003070002020-09-24 10:13AM EDT307.0034.8847.4647.750.00-1427.41%
SPY210331C003080002020-10-14 3:20PM EDT308.0050.2446.6546.950.00-19827.28%
SPY210331C003090002020-10-09 3:57PM EDT309.0049.7845.8646.150.00-210027.15%
SPY210331C003100002020-10-15 2:39PM EDT310.0046.6345.0845.360.00-215427.02%
SPY210331C003110002020-10-06 12:00PM EDT311.0050.2844.2944.570.00-13026.89%
SPY210331C003120002020-09-02 3:58PM EDT312.0058.0637.9838.470.00-131318.90%
SPY210331C003130002020-08-06 9:41AM EDT313.0035.5644.2745.110.00-12229.47%
SPY210331C003140002020-08-05 3:34PM EDT314.0034.7343.5344.370.00-1629.36%
SPY210331C003150002020-10-19 3:30PM EDT315.0039.8141.1841.440.00-612126.36%
SPY210331C003160002020-09-28 1:39PM EDT316.0035.6740.4240.680.00-3726.24%
SPY210331C003170002020-10-05 9:51AM EDT317.0036.3339.6639.920.00-12426.12%
SPY210331C003180002020-10-06 1:05PM EDT318.0037.5438.9039.170.00-1,32857026.00%
SPY210331C003190002020-10-19 9:56AM EDT319.0041.5038.1438.400.00-102525.85%
SPY210331C003200002020-10-16 1:27PM EDT320.0040.9037.3737.630.00-2057925.69%
SPY210331C003210002020-10-12 2:47PM EDT321.0043.6836.6336.880.00-228125.56%
SPY210331C003220002020-10-06 1:09PM EDT322.0034.9535.8836.140.00-11225.43%
SPY210331C003230002020-09-25 10:34AM EDT323.0024.6535.1535.400.00-2725.29%
SPY210331C003240002020-10-02 12:38PM EDT324.0030.8334.4234.670.00-110125.16%
SPY210331C003250002020-10-19 3:17PM EDT325.0032.5233.6933.930.00-340725.01%
SPY210331C003260002020-10-13 2:33PM EDT326.0037.0632.9733.200.00-21224.87%
SPY210331C003270002020-09-15 3:21PM EDT327.0030.7534.2134.540.00-26327.20%
SPY210331C003280002020-09-28 2:54PM EDT328.0027.6931.5131.750.00-1424.58%
SPY210331C003290002020-08-21 1:20PM EDT329.0028.3424.6225.440.00-31117.66%
SPY210331C003300002020-10-22 2:58PM EDT330.0029.9130.1030.330.00-134924.29%
SPY210331C003310002020-09-24 9:50AM EDT331.0019.1629.3929.610.00-417624.13%
SPY210331C003320002020-10-05 9:45AM EDT332.0031.0328.7028.910.00-126323.98%
SPY210331C003330002020-10-12 2:57PM EDT333.0033.1128.0028.220.00-13223.84%
SPY210331C003340002020-10-19 10:50AM EDT334.0028.9527.3227.530.00-33423.69%
SPY210331C003350002020-10-19 9:30AM EDT335.0029.3526.6426.850.00-182823.55%
SPY210331C003360002020-10-15 11:29AM EDT336.0027.0025.9626.180.00-1401,01523.40%
SPY210331C003370002020-10-19 10:00AM EDT337.0027.9725.3025.500.00-521023.25%
SPY210331C003380002020-10-22 3:30PM EDT338.0024.6524.6424.850.00-3036823.11%
SPY210331C003390002020-10-21 10:54AM EDT339.0024.2723.9824.180.00-213322.95%
SPY210331C003400002020-10-20 2:38PM EDT340.0024.5823.3223.530.00-11,06222.80%
SPY210331C003410002020-10-12 12:25PM EDT341.0028.1022.6922.880.00-613222.65%
SPY210331C003420002020-10-21 10:52AM EDT342.0021.2522.0522.240.00-47322.50%
SPY210331C003430002020-10-23 10:57AM EDT343.0021.4521.4321.61-0.24-1.11%22322.35%
SPY210331C003440002020-10-23 12:18PM EDT344.0020.6620.8020.98+0.56+2.79%49722.19%
SPY210331C003450002020-10-23 3:53PM EDT345.0020.4120.1920.38+0.45+2.25%863422.06%
SPY210331C003460002020-10-22 3:01PM EDT346.0019.3419.5819.770.00-21921.91%
SPY210331C003470002020-10-19 3:10PM EDT347.0018.3018.9819.160.00-118421.75%
SPY210331C003480002020-10-14 3:11PM EDT348.0021.2318.3818.560.00-21221.59%
SPY210331C003490002020-10-19 9:58AM EDT349.0018.0717.8017.97-2.45-11.94%14421.44%
SPY210331C003500002020-10-23 3:00PM EDT350.0017.1017.2317.40-0.10-0.58%158421.30%
SPY210331C003510002020-10-21 1:56PM EDT351.0016.7416.6716.830.00-18921.15%
SPY210331C003520002020-10-20 1:57PM EDT352.0017.3016.1116.280.00-107821.01%
SPY210331C003530002020-10-21 9:30AM EDT353.0015.5915.5615.720.00-21320.85%
SPY210331C003540002020-10-21 3:15PM EDT354.0015.2615.0115.170.00-114720.70%
SPY210331C003550002020-10-22 9:42AM EDT355.0014.1014.4814.640.00-19420.55%
SPY210331C003560002020-10-19 10:03AM EDT356.0016.2013.9614.120.00-13420.41%
SPY210331C003570002020-10-23 12:35PM EDT357.0013.1213.4513.61-1.53-10.44%13320.27%
SPY210331C003580002020-10-19 12:21PM EDT358.0014.0012.9513.100.00-77120.12%
SPY210331C003590002020-10-19 3:02PM EDT359.0012.4212.4612.610.00-1820219.98%
SPY210331C003600002020-10-23 3:21PM EDT360.0012.1511.9812.14+0.03+0.25%102,11019.86%
SPY210331C003610002020-10-22 12:18PM EDT361.0010.6311.5111.660.00-1919.71%
SPY210331C003620002020-10-23 12:27PM EDT362.0010.7711.0611.21-0.30-2.71%51,17119.58%
SPY210331C003630002020-10-08 1:07PM EDT363.0010.3910.6210.77-1.59-13.27%216619.46%
SPY210331C003640002020-10-21 3:46PM EDT364.009.9310.1810.330.00-11219.32%
SPY210331C003650002020-10-12 3:34PM EDT365.0014.139.769.910.00-96819.20%
SPY210331C003660002020-10-12 3:22PM EDT366.0011.109.369.510.00-143919.09%
SPY210331C003670002020-09-25 12:48PM EDT367.005.728.969.100.00-513618.96%
SPY210331C003680002020-10-15 3:56PM EDT368.008.768.578.72-1.42-13.95%1371718.85%
SPY210331C003700002020-10-23 3:51PM EDT370.008.037.847.99-0.15-1.83%626518.64%
SPY210331C003710002020-10-09 11:57AM EDT371.009.427.497.630.00-1218.52%
SPY210331C003720002020-10-23 9:47AM EDT372.007.337.157.29-0.22-2.91%502418.42%
SPY210331C003730002020-10-13 10:03AM EDT373.0010.186.826.960.00-101218.31%
SPY210331C003740002020-10-13 11:02AM EDT374.009.456.516.650.00-111918.23%
SPY210331C003750002020-10-21 3:15PM EDT375.006.356.216.34-0.11-1.70%10024618.13%
SPY210331C003760002020-10-21 9:43AM EDT376.006.585.926.050.00-2165918.04%
SPY210331C003770002020-10-19 9:30AM EDT377.005.805.645.77-1.51-20.66%26832117.95%
SPY210331C003790002020-10-06 3:24PM EDT379.005.005.115.240.00-42217.79%
SPY210331C003800002020-10-23 3:29PM EDT380.004.934.874.99-1.59-24.39%837817.71%
SPY210331C003810002020-10-09 2:57PM EDT381.006.874.634.750.00-204117.64%
SPY210331C003820002020-10-19 4:12PM EDT382.005.544.414.530.00--1417.58%
SPY210331C003850002020-10-23 3:13PM EDT385.003.863.803.91+0.06+1.58%218817.41%
SPY210331C003900002020-10-21 3:59PM EDT390.003.002.963.060.00-139117.19%
SPY210331C003950002020-10-20 10:10AM EDT395.002.842.312.420.00-149817.11%
SPY210331C004000002020-10-23 1:55PM EDT400.001.781.811.90+0.09+5.33%153,02317.04%
SPY210331C004050002020-10-23 1:52PM EDT405.001.451.411.50-0.03-2.03%182,23617.03%
SPY210331C004100002020-10-23 11:06AM EDT410.001.191.121.18+0.07+6.25%61,57917.03%
SPY210331C004150002020-10-23 12:57PM EDT415.000.890.890.94-0.01-1.11%66617.10%
SPY210331C004200002020-10-23 11:58AM EDT420.000.750.710.76-0.07-8.54%211,60717.22%
SPY210331C004250002020-10-23 1:52PM EDT425.000.580.560.610.00-1915017.33%
SPY210331C004300002020-10-23 9:57AM EDT430.000.500.450.50+0.05+11.11%316917.51%
SPY210331C004350002020-10-23 9:41AM EDT435.000.430.370.41+0.03+7.50%64917.68%
SPY210331C004400002020-10-23 10:00AM EDT440.000.340.300.35+0.03+9.68%59917.95%
SPY210331C004450002020-10-23 9:41AM EDT445.000.280.250.29-0.01-3.45%46618.13%
SPY210331C004500002020-10-23 9:41AM EDT450.000.240.200.24-0.01-4.00%31,09518.30%
SPY210331C004550002020-10-23 12:37PM EDT455.000.200.170.21-0.01-4.76%19618.60%
Putsfür31. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210331P001900002020-10-19 3:20PM EDT190.001.170.950.980.00-329448.76%
SPY210331P001950002020-10-13 1:09PM EDT195.001.241.051.080.00-111847.69%
SPY210331P002000002020-10-14 1:27PM EDT200.001.351.161.200.00-1099346.73%
SPY210331P002050002020-10-16 10:43AM EDT205.001.341.291.32+0.09+7.20%1028245.70%
SPY210331P002100002020-10-22 12:59PM EDT210.001.501.431.470.00-15644.81%
SPY210331P002150002020-10-22 2:04PM EDT215.001.631.591.620.00-147243.84%
SPY210331P002200002020-10-16 1:10PM EDT220.001.871.761.80-0.18-8.78%248642.97%
SPY210331P002210002020-10-21 11:46AM EDT221.002.071.801.840.00-1842.80%
SPY210331P002220002020-10-20 11:48AM EDT222.002.121.841.880.00-51742.63%
SPY210331P002230002020-10-13 1:09PM EDT223.001.991.881.920.00-11042.46%
SPY210331P002240002020-08-24 10:21AM EDT224.003.460.000.000.00-3012.50%
SPY210331P002250002020-10-19 1:55PM EDT225.002.201.962.000.00-18042.11%
SPY210331P002260002020-09-23 1:41PM EDT226.003.892.002.040.00-10711941.93%
SPY210331P002270002020-10-05 11:21AM EDT227.003.102.042.090.00-123441.80%
SPY210331P002280002020-10-09 9:30AM EDT228.002.392.092.130.00-12941.61%
SPY210331P002290002020-10-05 9:34AM EDT229.003.402.132.180.00-101341.46%
SPY210331P002300002020-10-22 12:09PM EDT230.002.352.182.220.00-158141.27%
SPY210331P002310002020-09-24 12:16PM EDT231.003.762.232.270.00-11141.11%
SPY210331P002320002020-09-23 1:40PM EDT232.004.412.282.320.00-607540.96%
SPY210331P002330002020-08-05 11:38AM EDT233.004.964.605.120.00-6549.81%
SPY210331P002340002020-09-10 10:40AM EDT234.004.092.532.580.00--141.25%
SPY210331P002350002020-10-16 3:51PM EDT235.002.512.432.470.00-548940.47%
SPY210331P002360002020-10-02 9:30AM EDT236.004.432.482.530.00-12240.33%
SPY210331P002370002020-10-20 3:11PM EDT237.002.992.542.580.00-17740.16%
SPY210331P002380002020-08-24 10:21AM EDT238.004.480.000.000.00--012.50%
SPY210331P002390002020-09-21 10:08AM EDT239.005.592.932.970.00-2840.82%
SPY210331P002400002020-10-22 12:44PM EDT240.002.832.712.75-0.07-2.41%146239.69%
SPY210331P002410002020-10-08 9:54AM EDT241.003.532.772.810.00-12539.54%
SPY210331P002420002020-10-12 2:53PM EDT242.002.762.832.880.00-11239.42%
SPY210331P002430002020-10-15 9:50AM EDT243.003.262.892.940.00-1002,88539.25%
SPY210331P002440002020-10-15 9:51AM EDT244.003.302.953.000.00-1439.09%
SPY210331P002450002020-10-23 10:32AM EDT245.003.153.023.07-0.27-7.89%847038.95%
SPY210331P002460002020-10-19 2:55PM EDT246.003.633.083.130.00-3263938.78%
SPY210331P002470002020-10-21 3:33PM EDT247.003.413.153.200.00-11438.64%
SPY210331P002480002020-10-12 4:00PM EDT248.003.143.223.270.00-1938.50%
SPY210331P002490002020-10-09 1:50PM EDT249.003.553.293.340.00-44138.34%
SPY210331P002500002020-10-22 3:52PM EDT250.003.553.363.42+0.07+2.01%3066538.22%
SPY210331P002510002020-10-08 2:08PM EDT251.004.243.443.490.00-111638.06%
SPY210331P002520002020-09-03 12:01PM EDT252.006.855.825.930.00-1144.06%
SPY210331P002530002020-10-19 4:12PM EDT253.003.683.593.640.00--25037.76%
SPY210331P002540002020-10-22 12:53PM EDT254.003.853.673.72-0.03-0.77%150837.62%
SPY210331P002550002020-10-19 2:54PM EDT255.004.423.753.800.00-129637.48%
SPY210331P002560002020-10-12 2:56PM EDT256.003.673.833.890.00-26637.35%
SPY210331P002570002020-10-16 12:06PM EDT257.003.803.913.970.00-12737.20%
SPY210331P002580002020-10-21 11:59AM EDT258.004.624.004.060.00-495937.07%
SPY210331P002590002020-10-13 3:51PM EDT259.004.014.084.140.00-81436.91%
SPY210331P002600002020-10-21 1:38PM EDT260.004.734.174.230.00-251536.77%
SPY210331P002610002020-09-21 10:18AM EDT261.008.754.634.670.00-11,29537.50%
SPY210331P002620002020-06-29 12:31PM EDT262.0016.2410.0310.200.00-1548.66%
SPY210331P002630002020-10-12 4:02PM EDT263.004.224.454.510.00-1736.35%
SPY210331P002640002020-09-22 2:07PM EDT264.008.120.000.000.00-8006.25%
SPY210331P002650002020-10-21 3:24PM EDT265.005.044.644.710.00-119736.08%
SPY210331P002660002020-10-19 1:08PM EDT266.005.144.744.810.00-116435.95%
SPY210331P002670002020-09-21 10:18AM EDT267.009.795.325.380.00-21436.87%
SPY210331P002680002020-10-13 3:51PM EDT268.005.244.955.01+0.42+8.71%1935.65%
SPY210331P002690002020-10-12 3:48PM EDT269.005.305.055.12+0.59+12.53%161635.52%
SPY210331P002700002020-10-21 12:49PM EDT270.005.305.165.23-0.75-12.40%327735.39%
SPY210331P002710002020-10-02 3:23PM EDT271.008.335.275.340.00-51435.25%
SPY210331P002720002020-10-02 4:08PM EDT272.008.815.395.450.00-115635.11%
SPY210331P002730002020-10-20 12:35PM EDT273.006.015.505.570.00-3624734.98%
SPY210331P002740002020-09-02 3:58PM EDT274.008.329.019.150.00-41941.50%
SPY210331P002750002020-10-22 1:04PM EDT275.006.055.745.810.00-214034.71%
SPY210331P002760002020-10-23 10:57AM EDT276.006.095.865.94-0.09-1.46%513034.60%
SPY210331P002770002020-10-22 10:27AM EDT277.006.655.986.050.00-24934.43%
SPY210331P002780002020-10-06 11:45AM EDT278.008.316.116.190.00-8546934.32%
SPY210331P002790002020-10-23 1:21PM EDT279.006.516.246.31-1.96-23.14%4766834.17%
SPY210331P002800002020-10-23 1:21PM EDT280.006.646.376.45+0.04+0.61%1101,34934.05%
SPY210331P002810002020-10-22 3:19PM EDT281.006.736.506.580.00-32759533.91%
SPY210331P002820002020-09-14 3:38PM EDT282.006.106.937.03-3.67-37.56%357734.35%
SPY210331P002830002020-10-06 11:51AM EDT283.009.366.776.850.00-16833.62%
SPY210331P002840002020-10-22 3:54PM EDT284.007.076.916.990.00-126933.49%
SPY210331P002850002020-10-22 3:28PM EDT285.007.237.057.140.00-31070733.36%
SPY210331P002860002020-10-16 4:12PM EDT286.007.547.207.280.00-323633.22%
SPY210331P002870002020-10-22 3:19PM EDT287.007.607.357.420.00-13290333.06%
SPY210331P002880002020-10-23 1:21PM EDT288.007.807.507.58+0.69+9.70%6430232.94%
SPY210331P002890002020-10-09 12:36PM EDT289.007.947.657.730.00-58632.80%
SPY210331P002900002020-10-21 1:38PM EDT290.007.857.817.89-0.85-9.77%452232.67%
SPY210331P002910002020-07-27 11:02AM EDT291.0016.6410.3510.540.00-103236.55%
SPY210331P002920002020-10-19 1:08PM EDT292.008.458.138.210.00-18732.40%
SPY210331P002930002020-10-22 3:19PM EDT293.008.578.298.380.00-10545832.27%
SPY210331P002940002020-10-22 3:19PM EDT294.008.748.468.550.00-12860632.14%
SPY210331P002950002020-10-22 9:35AM EDT295.009.578.638.710.00-6063531.98%
SPY210331P002960002020-10-01 3:58PM EDT296.0012.748.808.890.00-55731.85%
SPY210331P002970002020-09-25 4:07PM EDT297.0014.798.989.060.00-46231.71%
SPY210331P002980002020-10-22 10:25AM EDT298.0010.129.169.240.00-12931.57%
SPY210331P002990002020-10-06 3:50PM EDT299.0013.619.349.420.00-34531.43%
SPY210331P003000002020-10-23 1:52PM EDT300.009.809.529.60+0.14+1.45%671,55131.28%
SPY210331P003010002020-10-09 9:40AM EDT301.0010.379.719.790.00-133631.15%
SPY210331P003020002020-10-07 9:30AM EDT302.0013.399.909.980.00-11,48731.01%
SPY210331P003030002020-09-14 1:06PM EDT303.0015.3810.4110.530.00-12331.38%
SPY210331P003040002020-10-12 12:31PM EDT304.0010.0810.2910.370.00-13330.72%
SPY210331P003050002020-10-21 1:36PM EDT305.0011.4510.4910.570.00-2868730.58%
SPY210331P003060002020-10-21 12:26PM EDT306.0011.4910.6910.780.00-755630.45%
SPY210331P003070002020-10-12 2:52PM EDT307.009.7510.9010.990.00-29278230.31%
SPY210331P003080002020-10-12 2:52PM EDT308.009.9011.1111.200.00-10949130.17%
SPY210331P003090002020-09-30 9:41AM EDT309.0011.7611.3211.41-4.41-27.27%230230.02%
SPY210331P003100002020-10-23 3:36PM EDT310.0011.5811.5411.63-0.70-5.70%559329.88%
SPY210331P003110002020-09-28 11:01AM EDT311.0017.4811.7511.850.00-226029.74%
SPY210331P003120002020-09-25 11:17AM EDT312.0020.6511.9812.070.00-29025329.59%
SPY210331P003130002020-10-12 3:00PM EDT313.0010.9012.2012.300.00-217629.45%
SPY210331P003140002020-10-14 3:45PM EDT314.0011.8112.4312.530.00-1929.30%
SPY210331P003150002020-10-23 9:30AM EDT315.0012.6212.6712.76-0.75-5.61%127029.15%
SPY210331P003160002020-10-21 2:57PM EDT316.0013.5012.9113.000.00-113229.01%
SPY210331P003170002020-10-16 10:04AM EDT317.0014.4313.1513.240.00-8610528.86%
SPY210331P003180002020-10-09 9:31AM EDT318.0014.2013.3913.490.00-102628.72%
SPY210331P003190002020-10-08 1:56PM EDT319.0015.8213.6413.740.00-17928.57%
SPY210331P003200002020-10-21 12:30PM EDT320.0014.2013.9014.000.00-237528.43%
SPY210331P003210002020-10-21 12:28PM EDT321.0015.3614.1514.250.00-16528.27%
SPY210331P003220002020-10-13 3:46PM EDT322.0014.4714.4114.51+1.07+7.99%31328.12%
SPY210331P003230002020-10-01 12:47PM EDT323.0014.0914.6814.780.00-12127.98%
SPY210331P003240002020-10-22 2:45PM EDT324.0015.2714.9515.050.00-1516627.82%
SPY210331P003250002020-10-22 3:14PM EDT325.0015.7315.2215.330.00-5117327.68%
SPY210331P003260002020-10-14 2:15PM EDT326.0014.9115.5015.610.00-12927.53%
SPY210331P003270002020-10-09 11:07AM EDT327.0015.1315.7815.890.00-12827.37%
SPY210331P003280002020-10-20 9:32AM EDT328.0017.5116.0716.180.00-6014627.23%
SPY210331P003290002020-10-08 9:58AM EDT329.0016.9516.3616.470.00-27027.07%
SPY210331P003300002020-10-22 3:38PM EDT330.0016.8216.6616.770.00-17155826.92%
SPY210331P003310002020-09-28 4:10PM EDT331.0023.8016.9617.080.00-24926.78%
SPY210331P003320002020-10-19 2:34PM EDT332.0018.5017.2717.380.00-65226.62%
SPY210331P003330002020-10-12 4:01PM EDT333.0015.8717.5917.700.00-5011926.47%
SPY210331P003340002020-10-23 9:37AM EDT334.0017.9617.8718.02+1.54+9.38%12626.32%
SPY210331P003350002020-10-21 9:48AM EDT335.0018.5018.2018.35-0.57-2.99%19626.17%
SPY210331P003360002020-10-19 3:01PM EDT336.0020.7418.5318.680.00-194326.02%
SPY210331P003370002020-10-15 2:01PM EDT337.0019.0618.8719.020.00-112525.87%
SPY210331P003380002020-10-07 1:50PM EDT338.0019.2419.2019.36+1.31+7.31%15125.71%
SPY210331P003390002020-10-16 10:28AM EDT339.0017.9419.5619.720.00-72725.58%
SPY210331P003400002020-10-23 3:20PM EDT340.0019.9919.9120.07-0.13-0.65%233625.42%
SPY210331P003410002020-10-15 11:20AM EDT341.0020.7920.2820.430.00-11525.27%
SPY210331P003420002020-10-08 3:27PM EDT342.0023.0720.6520.810.00-1625.13%
SPY210331P003430002020-10-20 12:37PM EDT343.0021.9821.0221.190.00-12424.99%
SPY210331P003440002020-10-22 3:38PM EDT344.0022.1621.4121.57+0.56+2.59%27324.83%
SPY210331P003450002020-10-23 2:46PM EDT345.0022.1521.8021.97-0.37-1.64%20122324.70%
SPY210331P003460002020-10-23 1:01PM EDT346.0023.2222.1922.36-0.32-1.36%24924.54%
SPY210331P003470002020-10-23 3:56PM EDT347.0022.5522.6022.77-9.03-28.59%31024.40%
SPY210331P003480002020-10-16 3:53PM EDT348.0022.5523.0123.190.00-63424.27%
SPY210331P003490002020-10-19 1:00PM EDT349.0023.6523.4423.610.00-32724.12%
SPY210331P003500002020-10-22 3:40PM EDT350.0024.3023.8624.040.00-217523.98%
SPY210331P003510002020-10-22 2:02PM EDT351.0024.7524.3024.490.00-62423.85%
SPY210331P003520002020-10-19 11:20AM EDT352.0024.7924.7524.930.00-1923.71%
SPY210331P003530002020-10-13 2:36PM EDT353.0023.9325.1925.390.00-1423.58%
SPY210331P003540002020-10-22 1:35PM EDT354.0026.5525.6625.870.00-3723.46%
SPY210331P003550002020-10-14 9:34AM EDT355.0024.0026.1426.350.00-31023.33%
SPY210331P003560002020-09-17 9:45AM EDT356.0036.3026.8127.100.00-2223.49%
SPY210331P003570002020-09-21 9:51AM EDT357.0041.8828.8329.070.00-4325.01%
SPY210331P003580002020-10-19 2:54PM EDT358.0028.4627.6227.830.00-1922.95%
SPY210331P003590002020-09-15 3:35PM EDT359.0034.7928.3028.610.00-4323.12%
SPY210331P003600002020-10-21 11:32AM EDT360.0030.7328.6528.880.00-34822.72%
SPY210331P003610002020-09-02 9:38AM EDT361.0029.8938.8639.390.00-6633.71%
SPY210331P003650002020-10-12 9:37AM EDT365.0029.5431.4631.710.00-1822.22%
SPY210331P003700002020-10-23 10:28AM EDT370.0034.8534.5534.83-1.30-3.60%15521.85%
SPY210331P003740002020-09-21 3:34PM EDT374.0054.8539.2339.570.00-304724.11%
SPY210331P003750002020-07-17 10:37AM EDT375.0060.5746.8047.740.00-1132.83%
SPY210331P003780002020-09-30 1:09PM EDT378.0048.6039.9740.530.00--321.65%
SPY210331P003790002020-09-11 9:47AM EDT379.0051.3440.2840.720.00-151520.91%
SPY210331P003800002020-10-09 10:46AM EDT380.0042.9341.3642.220.00-2221.87%
SPY210331P003900002020-10-08 12:48PM EDT390.0052.8049.4250.350.00-1122.16%
SPY210331P004000002020-10-19 3:01PM EDT400.0062.0058.2659.210.00-1422.97%
SPY210331P004050002020-08-27 9:42AM EDT405.0062.3578.9679.970.00-1145.12%