Deutsche Märkte schließen in 19 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
339,68+0,29 (+0,09%)
Ab 12:11PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210917C001200002020-07-09 8:15PM EDT120.00135.65204.47205.650.00-100.00%
SPY210917C001300002020-09-17 12:21PM EDT130.00204.300.000.000.00-1300.00%
SPY210917C001400002020-06-17 10:53AM EDT140.00173.83180.27181.450.00-10000.00%
SPY210917C001500002020-09-28 4:09PM EDT150.00184.50188.74190.600.00-2044.36%
SPY210917C001550002020-10-21 10:47AM EDT155.00190.14184.00185.440.00-1141.41%
SPY210917C001700002020-08-28 10:09AM EDT170.00178.52166.70168.720.00-300.00%
SPY210917C001750002020-08-31 10:18AM EDT175.00175.50161.62163.650.00-100.00%
SPY210917C001800002020-09-28 4:07PM EDT180.00155.37159.12161.010.00-21737.76%
SPY210917C001850002020-06-23 10:06AM EDT185.00128.93138.66139.790.00--1060.00%
SPY210917C001900002020-08-12 3:20PM EDT190.00149.00143.82145.070.00-201700.00%
SPY210917C001950002020-10-02 11:59AM EDT195.00139.96144.79146.560.00-24035.96%
SPY210917C002000002020-10-21 11:03AM EDT200.00145.50139.97141.700.00-836035.08%
SPY210917C002050002020-10-01 12:18PM EDT205.00133.99135.30136.640.00-2633.47%
SPY210917C002100002020-10-01 10:01AM EDT210.00127.59130.62132.040.00-14433.46%
SPY210917C002150002020-10-05 11:29AM EDT215.00126.51125.88127.360.00-17533.05%
SPY210917C002200002020-10-01 12:24PM EDT220.00121.00121.28122.650.00-43832.47%
SPY210917C002250002020-10-12 11:48AM EDT225.00129.260.000.000.00-500.00%
SPY210917C002300002020-09-28 10:19AM EDT230.00111.30112.16113.520.00-17331.81%
SPY210917C002350002020-10-26 3:43PM EDT235.00107.50107.70109.000.00-321431.42%
SPY210917C002400002020-10-02 1:11PM EDT240.00101.25103.28104.520.00-16731.04%
SPY210917C002450002020-10-20 11:41AM EDT245.00103.6998.92100.210.00-18930.86%
SPY210917C002500002020-09-28 4:09PM EDT250.00106.4094.6295.800.00-331430.41%
SPY210917C002550002020-10-07 3:00PM EDT255.0093.0890.3691.520.00-196230.09%
SPY210917C002600002020-10-07 12:04PM EDT260.0087.2086.1687.290.00-693929.74%
SPY210917C002650002020-10-23 9:42AM EDT265.0087.3782.0183.100.00-465529.37%
SPY210917C002700002020-10-26 11:46AM EDT270.0077.9078.0178.810.00-1430228.78%
SPY210917C002750002020-10-07 2:01PM EDT275.0081.9773.9374.770.00-21,09528.44%
SPY210917C002800002020-10-06 3:06PM EDT280.0081.2870.0770.650.00-698227.92%
SPY210917C002850002020-10-26 2:02PM EDT285.0064.3966.1666.670.00-253427.48%
SPY210917C002900002020-10-23 12:30PM EDT290.0065.4862.3362.860.00-11,76827.14%
SPY210917C002950002020-10-20 3:22PM EDT295.0062.4558.4559.240.00-155226.90%
SPY210917C002990002020-10-01 12:19PM EDT299.0055.2755.5956.110.00-2226.42%
SPY210917C003000002020-10-26 11:36AM EDT300.0054.2654.8055.300.00-11,40826.26%
SPY210917C003010002020-10-01 12:18PM EDT301.0053.7654.1054.600.00-2126.21%
SPY210917C003020002020-10-12 12:44PM EDT302.0064.000.000.000.00-200.00%
SPY210917C003050002020-10-19 10:19AM EDT305.0058.0051.2351.700.00-12,50825.87%
SPY210917C003100002020-10-19 3:40PM EDT310.0050.6047.5748.260.00-22,19625.54%
SPY210917C003120002020-10-19 12:13AM EDT312.0052.6246.2246.670.00--625.19%
SPY210917C003130002020-10-01 12:24PM EDT313.0045.7745.5345.980.00-797425.10%
SPY210917C003140002020-09-30 1:30PM EDT314.0044.2144.8345.270.00-14925.00%
SPY210917C003150002020-10-23 9:48AM EDT315.0048.1444.1344.570.00-12,25524.90%
SPY210917C003160002020-09-21 11:41AM EDT316.0034.4046.0546.530.00--18327.06%
SPY210917C003170002020-10-06 1:32PM EDT317.0045.0442.7643.190.00-24778624.70%
SPY210917C003180002020-09-21 12:04AM EDT318.0039.410.000.000.00--700.00%
SPY210917C003190002020-09-21 11:38AM EDT319.0032.6944.3244.780.00--9426.99%
SPY210917C003200002020-10-26 2:26PM EDT320.0040.1040.7441.170.00-1798124.43%
SPY210917C003220002020-10-09 10:14AM EDT322.0047.9839.4139.810.00-1324.21%
SPY210917C003230002020-09-28 2:30PM EDT323.0037.3638.7439.140.00-42724.11%
SPY210917C003240002020-10-02 3:22PM EDT324.0037.3738.0838.490.00-19720724.02%
SPY210917C003250002020-10-26 2:12PM EDT325.0036.3237.4037.790.00-311,60523.88%
SPY210917C003260002020-10-26 2:30PM EDT326.0036.2336.7737.160.00-13623.80%
SPY210917C003270002020-10-26 1:21PM EDT327.0034.8736.1236.530.00-30030823.72%
SPY210917C003280002020-10-09 3:59PM EDT328.0040.3135.4835.850.00-3323.59%
SPY210917C003290002020-09-25 2:10PM EDT329.0029.1737.9538.380.00-125326.04%
SPY210917C003300002020-10-26 11:00AM EDT330.0033.6934.1634.750.00-121,42423.53%
SPY210917C003310002020-09-29 10:43AM EDT331.0031.2633.5533.910.00-512323.26%
SPY210917C003320002020-10-20 12:23PM EDT332.0036.4832.9833.310.00-2223.18%
SPY210917C003330002020-10-09 12:45PM EDT333.0037.3532.2932.660.00-218323.06%
SPY210917C003340002020-10-09 3:23PM EDT334.0039.5831.6932.060.00-18022.97%
SPY210917C003350002020-10-27 10:22AM EDT335.0031.5231.0631.43+0.62+2.01%182,42722.86%
SPY210917C003360002020-10-26 11:31AM EDT336.0029.5730.4630.810.00-23022.75%
SPY210917C003370002020-10-26 1:14PM EDT337.0028.5929.8530.200.00-11122.64%
SPY210917C003380002020-10-19 2:59PM EDT338.0031.4729.2629.640.00-1722.57%
SPY210917C003390002020-10-27 10:32AM EDT339.0028.4828.6329.03+0.35+1.24%21122.45%
SPY210917C003400002020-10-27 10:50AM EDT340.0028.4128.0328.38+0.51+1.83%32,58722.30%
SPY210917C003410002020-10-26 11:08AM EDT341.0027.0727.4527.800.00-14122.20%
SPY210917C003420002020-10-26 10:13AM EDT342.0028.3626.8927.220.00-5021422.10%
SPY210917C003430002020-10-27 9:49AM EDT343.0026.2526.3126.65+0.40+1.55%524422.00%
SPY210917C003440002020-10-23 1:09PM EDT344.0028.0725.7326.060.00-22,75721.88%
SPY210917C003450002020-10-26 1:17PM EDT345.0023.9025.1625.520.00-374,78121.80%
SPY210917C003460002020-10-09 3:23PM EDT346.0028.0124.5924.920.00-23821.66%
SPY210917C003470002020-10-21 9:45AM EDT347.0027.6224.0224.320.00-5053621.52%
SPY210917C003480002020-10-21 3:45PM EDT348.0025.8023.5123.770.00-25125521.42%
SPY210917C003490002020-10-26 11:50AM EDT349.0022.4022.9123.220.00-112821.31%
SPY210917C003500002020-10-27 10:22AM EDT350.0022.0322.3922.69+0.61+2.85%162,87421.21%
SPY210917C003510002020-10-06 3:46PM EDT351.0025.7021.8222.120.00-16820821.08%
SPY210917C003520002020-10-26 11:49AM EDT352.0021.0221.2821.580.00-234720.96%
SPY210917C003530002020-10-01 2:41PM EDT353.0024.5420.7721.100.00-6620.89%
SPY210917C003540002020-10-08 4:07PM EDT354.0024.0720.2620.550.00-119220.76%
SPY210917C003550002020-10-26 3:36PM EDT355.0019.5219.6220.130.00-38,66020.72%
SPY210917C003560002020-10-09 11:55AM EDT356.0020.2019.2119.500.00-12220.52%
SPY210917C003570002020-10-21 3:45PM EDT357.0018.2518.7318.990.00-1323420.40%
SPY210917C003580002020-10-09 3:58PM EDT358.0023.2218.2218.520.00-217320.31%
SPY210917C003590002020-10-08 12:17PM EDT359.0022.6717.7318.010.00-21420.19%
SPY210917C003600002020-10-26 3:05PM EDT360.0016.8717.2517.570.00-12,92620.12%
SPY210917C003610002020-10-26 2:16PM EDT361.0016.0716.7817.140.00-2520.05%
SPY210917C003620002020-10-19 2:25PM EDT362.0019.2816.3316.600.00-1319.88%
SPY210917C003630002020-10-19 12:13AM EDT363.0020.5115.8716.150.00--719.79%
SPY210917C003640002020-10-19 1:46PM EDT364.0018.4015.4015.670.00-161019.66%
SPY210917C003650002020-10-26 3:16PM EDT365.0014.6514.9615.230.00-65,75419.56%
SPY210917C003670002020-10-06 11:00AM EDT367.0018.5014.1514.380.00-1319.37%
SPY210917C003680002020-10-06 11:00AM EDT368.0018.0513.7013.970.00-11219.28%
SPY210917C003690002020-10-06 3:41PM EDT369.0013.7613.2713.540.00--7119.17%
SPY210917C003700002020-10-26 1:29PM EDT370.0011.8712.9013.180.00-71,41619.11%
SPY210917C003710002020-10-23 9:42AM EDT371.0014.4812.3612.820.00-2119.04%
SPY210917C003720002020-10-27 11:19AM EDT372.0012.3212.0912.36-2.57-17.26%718718.89%
SPY210917C003730002020-10-26 1:18PM EDT373.0010.9211.7412.000.00-118918.81%
SPY210917C003740002020-10-19 9:55AM EDT374.0015.2911.3611.640.00--1018.73%
SPY210917C003750002020-10-26 12:38PM EDT375.0010.3511.0211.260.00-102,61018.63%
SPY210917C003760002020-10-27 9:37AM EDT376.0010.8510.6811.00-1.12-9.36%11425418.63%
SPY210917C003770002020-10-27 9:37AM EDT377.0010.5110.3410.59-2.15-16.98%11743918.49%
SPY210917C003780002020-10-27 9:36AM EDT378.0010.1510.0110.24-1.06-9.46%2261118.39%
SPY210917C003790002020-10-27 9:37AM EDT379.009.909.699.93-3.37-25.40%7926418.33%
SPY210917C003800002020-10-26 4:11PM EDT380.009.659.349.650.00-3514,71618.29%
SPY210917C003810002020-10-20 3:40PM EDT381.0011.229.069.280.00-2286518.15%
SPY210917C003820002020-10-20 3:41PM EDT382.0010.868.768.980.00-12134118.08%
SPY210917C003830002020-10-20 3:41PM EDT383.0010.538.498.770.00-13816218.09%
SPY210917C003840002020-10-20 3:41PM EDT384.0010.218.188.410.00--7517.95%
SPY210917C003850002020-10-20 3:40PM EDT385.009.917.938.150.00-593,13217.90%
SPY210917C003900002020-10-26 2:24PM EDT390.006.606.676.88+0.22+3.45%406,10617.59%
SPY210917C003950002020-10-22 3:59PM EDT395.005.425.515.880.00-13,68317.43%
SPY210917C004000002020-10-27 10:52AM EDT400.005.004.634.93+0.60+13.64%61,13917.19%
SPY210917C004050002020-10-26 3:33PM EDT405.004.034.024.190.00-281617.08%
SPY210917C004100002020-10-26 3:36PM EDT410.003.423.413.570.00-45,25617.01%
SPY210917C004150002020-10-26 12:35PM EDT415.002.742.893.040.00-5625416.95%
SPY210917C004200002020-10-26 3:36PM EDT420.002.462.472.670.00-819817.05%
SPY210917C004250002020-10-23 12:44PM EDT425.002.402.102.230.00-17216.94%
SPY210917C004300002020-10-26 3:43PM EDT430.001.751.801.920.00-471816.97%
SPY210917C004350002020-10-26 1:16PM EDT435.001.511.551.640.00-515816.97%
SPY210917C004400002020-10-23 2:50PM EDT440.001.551.341.420.00-1270317.04%
SPY210917C004450002020-10-27 11:18AM EDT445.001.221.161.24+0.08+7.02%317417.12%
SPY210917C004500002020-10-27 11:30AM EDT450.001.051.001.080.00-1728517.21%
SPY210917C004550002020-10-27 11:20AM EDT455.000.960.870.95+0.03+3.23%330517.32%
SPY210917C004600002020-10-23 10:50AM EDT460.000.920.760.840.00-417717.44%
SPY210917C004650002020-10-23 11:52AM EDT465.000.750.670.740.00-12117.55%
SPY210917C004700002020-10-27 10:40AM EDT470.000.640.590.66+0.01+1.59%2131417.69%
SPY210917C004750002020-10-27 10:39AM EDT475.000.590.530.59+0.04+7.27%422,44617.84%
SPY210917C004800002020-10-27 10:41AM EDT480.000.520.450.53+0.02+4.00%271,80817.98%
SPY210917C004850002020-10-27 9:53AM EDT485.000.440.400.47+0.01+2.33%104318.09%
SPY210917C004900002020-10-27 10:27AM EDT490.000.420.350.42+0.01+2.44%149418.21%
SPY210917C004950002020-10-27 10:52AM EDT495.000.360.320.38+0.02+5.88%2442418.37%
SPY210917C005000002020-10-27 10:52AM EDT500.000.340.280.35+0.01+3.03%221,18918.57%
SPY210917C005050002020-10-27 11:15AM EDT505.000.300.250.31+0.03+11.11%1332218.65%
SPY210917C005100002020-10-27 11:23AM EDT510.000.250.210.29-0.01-3.85%1820318.89%
SPY210917C005150002020-10-27 11:22AM EDT515.000.240.190.26+0.02+9.09%1914518.99%
SPY210917C005200002020-10-27 10:55AM EDT520.000.220.170.240.00-1336919.17%
SPY210917C005250002020-10-27 10:55AM EDT525.000.210.150.22+0.02+10.53%10578619.34%
SPY210917C005300002020-10-27 11:11AM EDT530.000.200.160.20+0.04+25.00%11481919.46%
Putsfür17. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210917P001150002020-10-27 11:12AM EDT115.000.680.660.74+0.07+11.48%226655.29%
SPY210917P001200002020-10-27 11:13AM EDT120.000.770.730.81+0.15+24.19%231,03354.03%
SPY210917P001250002020-10-27 10:47AM EDT125.000.840.810.88+0.13+18.31%4297252.81%
SPY210917P001300002020-10-27 10:47AM EDT130.000.950.900.97+0.06+6.74%2229151.72%
SPY210917P001350002020-10-27 10:13AM EDT135.000.990.991.06-0.02-1.98%737050.61%
SPY210917P001400002020-10-27 10:39AM EDT140.001.151.091.17+0.04+3.60%1254049.88%
SPY210917P001450002020-10-27 10:38AM EDT145.001.251.211.29+0.05+4.17%1172348.90%
SPY210917P001500002020-10-27 10:38AM EDT150.001.391.331.41+0.03+2.21%82,07647.90%
SPY210917P001550002020-10-27 10:09AM EDT155.001.471.481.55+0.06+4.26%38246.99%
SPY210917P001600002020-10-26 10:29AM EDT160.001.471.621.710.00-251246.14%
SPY210917P001650002020-10-23 1:03PM EDT165.001.591.791.870.00-119145.25%
SPY210917P001700002020-10-26 3:52PM EDT170.002.031.972.060.00-62,07644.46%
SPY210917P001750002020-10-26 12:59PM EDT175.002.142.182.270.00-120443.70%
SPY210917P001800002020-10-26 11:16AM EDT180.002.392.372.490.00-10069742.93%
SPY210917P001850002020-10-23 1:01PM EDT185.002.372.612.740.00-137342.22%
SPY210917P001900002020-10-26 1:24PM EDT190.003.012.903.080.00-14,02541.74%
SPY210917P001950002020-10-22 12:58PM EDT195.002.863.173.300.00-57040.83%
SPY210917P002000002020-10-23 12:15PM EDT200.003.123.483.610.00-286040.15%
SPY210917P002050002020-10-23 3:18PM EDT205.003.353.823.960.00-161139.51%
SPY210917P002100002020-10-26 1:19PM EDT210.004.304.204.360.00-1054638.95%
SPY210917P002150002020-10-01 12:02PM EDT215.003.994.614.770.00-231538.34%
SPY210917P002200002020-10-20 1:28PM EDT220.005.015.075.230.00-11,37937.78%
SPY210917P002250002020-10-23 2:02PM EDT225.005.565.545.70+0.48+9.45%553537.17%
SPY210917P002300002020-10-26 1:33PM EDT230.006.356.096.250.00-579436.66%
SPY210917P002350002020-10-23 11:37AM EDT235.006.216.646.810.00-34,57436.10%
SPY210917P002400002020-10-26 10:30AM EDT240.007.357.257.520.00-412,52335.72%
SPY210917P002450002020-10-20 1:47PM EDT245.007.507.928.100.00-144,22735.06%
SPY210917P002500002020-10-26 1:11PM EDT250.008.818.598.930.00-129,91834.71%
SPY210917P002550002020-10-26 9:42AM EDT255.009.409.449.620.00-41,46234.09%
SPY210917P002600002020-10-26 12:27PM EDT260.0010.2010.2410.420.00-381,23833.57%
SPY210917P002650002020-10-26 9:42AM EDT265.0010.4011.1311.320.00-14,72033.10%
SPY210917P002700002020-10-27 9:30AM EDT270.0011.9712.0412.21-0.28-2.29%48,06232.55%
SPY210917P002750002020-10-26 1:55PM EDT275.0013.2912.9513.320.00-102,50532.19%
SPY210917P002800002020-10-26 3:53PM EDT280.0014.5014.0914.310.00-211,50331.63%
SPY210917P002850002020-10-27 10:11AM EDT285.0015.0715.2015.41-0.35-2.27%31,22031.11%
SPY210917P002900002020-10-27 10:27AM EDT290.0016.7716.3916.60-0.13-0.77%24,11630.62%
SPY210917P002950002020-10-26 1:19PM EDT295.0018.2817.6317.860.00-763230.13%
SPY210917P002980002020-10-27 10:32AM EDT298.0018.8218.4218.64+2.71+16.82%15929.83%
SPY210917P002990002020-10-09 1:00PM EDT299.0016.9118.6618.890.00-1429.71%
SPY210917P003000002020-10-27 11:14AM EDT300.0019.0018.8619.16-0.61-3.11%72,71829.61%
SPY210917P003010002020-10-09 11:03AM EDT301.0017.1819.2119.450.00-202129.52%
SPY210917P003040002020-10-27 11:45AM EDT304.0020.4620.0220.27-0.34-1.63%231729.20%
SPY210917P003050002020-10-23 3:13PM EDT305.0020.2820.3120.54+2.09+11.49%19,20629.09%
SPY210917P003060002020-09-24 3:57PM EDT306.0027.1418.4818.710.00--427.09%
SPY210917P003080002020-09-21 11:25AM EDT308.0028.290.000.000.00--101.56%
SPY210917P003090002020-10-26 3:25PM EDT309.0021.8621.4621.700.00-2328.67%
SPY210917P003100002020-10-26 3:18PM EDT310.0022.4021.7722.020.00-44,97128.59%
SPY210917P003110002020-10-19 4:05PM EDT311.0021.8621.9922.470.00-668628.61%
SPY210917P003120002020-10-27 9:46AM EDT312.0022.4822.3522.59+1.90+9.23%131,55928.35%
SPY210917P003130002020-10-19 2:31PM EDT313.0021.4122.6722.910.00-11211328.25%
SPY210917P003140002020-10-19 2:31PM EDT314.0021.7022.9723.220.00-677128.15%
SPY210917P003150002020-10-21 3:56PM EDT315.0022.3523.2823.540.00-22,47228.05%
SPY210917P003160002020-10-19 2:31PM EDT316.0022.2823.6023.860.00-2710527.95%
SPY210917P003170002020-10-23 10:12AM EDT317.0021.9123.9224.170.00-3227.83%
SPY210917P003180002020-10-22 11:18AM EDT318.0023.0224.1624.660.00-136327.86%
SPY210917P003190002020-10-19 12:11PM EDT319.0022.5924.5624.840.00-244327.63%
SPY210917P003200002020-10-26 11:10AM EDT320.0025.3024.9125.160.00-55,81827.52%
SPY210917P003210002020-10-27 9:46AM EDT321.0025.3525.2325.49+2.39+10.41%221827.41%
SPY210917P003220002020-10-19 2:30PM EDT322.0024.1325.5625.820.00-222227.30%
SPY210917P003230002020-10-05 3:53PM EDT323.0027.3225.9026.150.00-310727.18%
SPY210917P003240002020-10-26 9:51AM EDT324.0024.8826.1526.670.00-14127.22%
SPY210917P003250002020-10-26 1:21PM EDT325.0027.6826.5826.850.00-3031,99326.97%
SPY210917P003260002020-10-27 9:46AM EDT326.0027.0826.9627.22+1.67+6.57%132226.88%
SPY210917P003270002020-10-23 3:45PM EDT327.0027.4327.2827.56+2.88+11.73%13726.76%
SPY210917P003280002020-10-02 12:51PM EDT328.0030.7627.5528.080.00-1126.78%
SPY210917P003290002020-10-01 10:32AM EDT329.0023.0128.0128.280.00-625526.54%
SPY210917P003300002020-10-26 3:12PM EDT330.0029.3728.3828.670.00-71,35126.45%
SPY210917P003310002020-10-26 12:33PM EDT331.0029.3528.7429.000.00-17926.31%
SPY210917P003320002020-10-26 12:22PM EDT332.0029.2329.1029.390.00-31426.21%
SPY210917P003330002020-10-23 1:29PM EDT333.0027.2529.5129.800.00-1226.13%
SPY210917P003340002020-10-09 3:23PM EDT334.0025.1229.8830.150.00-24326.00%
SPY210917P003350002020-10-27 10:45AM EDT335.0030.8430.2630.56-0.43-1.38%32,90825.91%
SPY210917P003360002020-10-26 12:33PM EDT336.0031.2930.6330.930.00-1525.78%
SPY210917P003370002020-10-07 2:46PM EDT337.0031.3231.0231.320.00-6825.67%
SPY210917P003380002020-09-29 3:54PM EDT338.0031.6831.4331.740.00-1425.57%
SPY210917P003390002020-09-28 1:58PM EDT339.0028.3931.8732.150.00-1425.47%
SPY210917P003400002020-10-26 1:01PM EDT340.0033.1032.2632.580.00-501,01825.38%
SPY210917P003410002020-10-22 10:46AM EDT341.0032.0432.6532.970.00-1825.25%
SPY210917P003420002020-10-19 2:48PM EDT342.0031.9433.0733.390.00-1725.14%
SPY210917P003430002020-10-20 12:43PM EDT343.0031.3933.4833.810.00-22125.03%
SPY210917P003440002020-10-21 12:30PM EDT344.0032.5033.9234.240.00-12,75624.93%
SPY210917P003450002020-10-26 11:19AM EDT345.0034.4834.3334.68-1.52-4.22%22,08524.83%
SPY210917P003460002020-10-19 1:43PM EDT346.0032.4834.7835.120.00-1324.72%
SPY210917P003470002020-10-19 3:40PM EDT347.0034.2835.2035.550.00-121624.60%
SPY210917P003480002020-10-21 2:46PM EDT348.0033.5535.6436.000.00-25025624.50%
SPY210917P003500002020-10-27 10:41AM EDT350.0037.3136.5536.91-1.22-3.17%167024.29%
SPY210917P003510002020-10-07 9:53AM EDT351.0031.6937.0137.390.00-1424.19%
SPY210917P003520002020-10-19 12:13AM EDT352.0031.2537.4837.840.00---24.07%
SPY210917P003530002020-10-19 12:13AM EDT353.0034.1037.9638.320.00--1223.97%
SPY210917P003540002020-09-30 2:14PM EDT354.0038.5138.4738.800.00-2523.87%
SPY210917P003550002020-10-27 10:42AM EDT355.0039.7838.9039.30+0.45+1.14%26223.77%
SPY210917P003600002020-10-26 3:05PM EDT360.0042.5741.4341.860.00-18323.30%
SPY210917P003650002020-10-19 9:55AM EDT365.0039.1044.2244.620.00-114322.88%
SPY210917P003700002020-10-22 11:08AM EDT370.0047.8747.0847.560.00-11622.50%
SPY210917P003750002020-09-02 9:30AM EDT375.0044.6255.3856.200.00-1426.69%
SPY210917P003800002020-10-21 12:33PM EDT380.0051.2653.5554.100.00-2,0002,00421.97%
SPY210917P003850002020-10-13 4:07PM EDT385.0050.100.000.000.00-100.00%
SPY210917P003900002020-09-18 1:17PM EDT390.0069.0056.0056.730.00-121217.15%
SPY210917P003950002020-09-03 10:45AM EDT395.0058.1969.9671.460.00--127.22%
SPY210917P004000002020-09-04 11:22AM EDT400.0074.2074.0775.650.00-324027.52%
SPY210917P004050002020-07-24 2:37PM EDT405.0091.2273.6574.890.00-1123.10%
SPY210917P004200002020-07-09 8:18PM EDT420.00108.73100.88102.050.00-1136.93%
SPY210917P004250002020-10-09 1:36PM EDT425.0085.5190.9992.330.00-2223.69%
SPY210917P004300002020-10-09 1:36PM EDT430.0090.0295.3197.130.00-2224.22%
SPY210917P004400002020-10-02 3:25PM EDT440.00110.79105.18106.550.00-11924.96%
SPY210917P004450002020-07-09 8:18PM EDT445.00147.25125.02126.190.00-41840.56%
SPY210917P004500002020-08-17 12:01AM EDT450.00117.100.000.000.00-100.00%
SPY210917P004550002020-07-09 8:18PM EDT455.00148.88134.79135.920.00--241.93%
SPY210917P004600002020-07-09 8:18PM EDT460.00152.56139.67140.820.00--442.62%
SPY210917P004750002020-07-09 8:18PM EDT475.00160.20153.53155.850.00--044.90%
SPY210917P004800002020-07-16 10:38AM EDT480.00164.20147.44149.500.00-22733.96%
SPY210917P004850002020-09-28 9:49AM EDT485.00156.62148.71150.580.00--129.40%
SPY210917P004900002020-09-28 9:49AM EDT490.00161.51154.00155.400.00--129.71%
SPY210917P004950002020-09-22 10:35AM EDT495.00169.980.000.000.00--00.00%
SPY210917P005000002020-09-22 10:35AM EDT500.00174.880.000.000.00--00.00%
SPY210917P005050002020-10-01 10:33AM EDT505.00172.62168.76170.230.00-101131.11%
SPY210917P005100002020-10-01 10:33AM EDT510.00177.52173.37175.230.00-101131.65%
SPY210917P005150002020-09-01 10:18AM EDT515.00169.10180.91182.840.00--136.04%
SPY210917P005200002020-09-01 10:18AM EDT520.00174.00185.84187.790.00--136.52%