Deutsche Märkte öffnen in 2 Stunden 57 Minuten
Nikkei 225
29.475,11+66,94(+0,23%)Dow Jones 30
31.391,52-143,99(-0,46%)BTC-EUR
40.709,53-125,90(-0,31%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
386,54-3,04 (-0,78%)
Börsenschluss: 4:00PM EST
Callsfür30. September 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY210930C00230000 | 2021-01-05 12:22PM EST | 230.00 | 142.10 | 157.53 | 158.25 | 0.00 | - | 80 | 80 | 40.29% |
| SPY210930C00235000 | 2021-01-11 1:14PM EST | 235.00 | 147.16 | 156.61 | 157.61 | 0.00 | - | 10 | 56 | 51.18% |
| SPY210930C00240000 | 2021-01-19 12:13AM EST | 240.00 | 142.37 | 151.10 | 152.29 | 0.00 | - | 10 | 0 | 49.87% |
| SPY210930C00245000 | 2021-01-19 12:13AM EST | 245.00 | 135.87 | 146.22 | 147.37 | 0.00 | - | 5 | 85 | 48.34% |
| SPY210930C00250000 | 2021-02-05 12:36PM EST | 250.00 | 139.77 | 138.42 | 139.27 | 0.00 | - | 31 | 75 | 38.42% |
| SPY210930C00255000 | 2021-01-11 1:09PM EST | 255.00 | 128.09 | 137.59 | 138.51 | 0.00 | - | 40 | 47 | 47.42% |
| SPY210930C00260000 | 2021-01-26 2:37PM EST | 260.00 | 127.73 | 121.94 | 124.11 | 0.00 | - | 5 | 6 | 0.00% |
| SPY210930C00265000 | 2021-01-26 2:37PM EST | 265.00 | 123.13 | 117.14 | 119.45 | 0.00 | - | 5 | 10 | 0.00% |
| SPY210930C00270000 | 2021-02-26 10:11AM EST | 270.00 | 114.90 | 119.49 | 120.36 | 0.00 | - | 2 | 12 | 35.67% |
| SPY210930C00275000 | 2021-01-11 1:09PM EST | 275.00 | 109.49 | 118.83 | 119.77 | 0.00 | - | 30 | 52 | 43.05% |
| SPY210930C00280000 | 2021-01-11 1:08PM EST | 280.00 | 105.02 | 114.21 | 115.15 | 0.00 | - | 15 | 23 | 42.03% |
| SPY210930C00285000 | 2021-01-12 11:10AM EST | 285.00 | 100.10 | 0.00 | 0.00 | 0.00 | - | 10 | 242 | 0.00% |
| SPY210930C00290000 | 2021-01-28 2:15PM EST | 290.00 | 97.88 | 94.53 | 96.70 | 0.00 | - | 2 | 124 | 16.26% |
| SPY210930C00295000 | 2020-12-09 12:44PM EST | 295.00 | 80.09 | 92.40 | 93.22 | 0.00 | - | 1 | 7 | 23.29% |
| SPY210930C00300000 | 2021-02-17 3:38PM EST | 300.00 | 97.94 | 92.06 | 92.79 | 0.00 | - | 1 | 47 | 31.75% |
| SPY210930C00304000 | 2020-10-12 11:25AM EST | 304.00 | 62.25 | 64.44 | 65.04 | 0.00 | - | 5 | 5 | 0.00% |
| SPY210930C00307000 | 2021-02-01 10:12AM EST | 307.00 | 76.43 | 85.79 | 86.55 | 0.00 | - | 2 | 10 | 30.88% |
| SPY210930C00308000 | 2021-02-01 10:12AM EST | 308.00 | 75.61 | 84.91 | 85.66 | 0.00 | - | - | 5 | 30.74% |
| SPY210930C00309000 | 2021-02-01 10:11AM EST | 309.00 | 74.74 | 84.11 | 84.78 | 0.00 | - | - | 5 | 30.62% |
| SPY210930C00310000 | 2021-02-12 10:09AM EST | 310.00 | 87.79 | 83.16 | 83.90 | 0.00 | - | 2 | 22 | 30.50% |
| SPY210930C00312000 | 2020-12-04 1:05PM EST | 312.00 | 66.44 | 71.20 | 72.22 | 0.00 | - | 10 | 11 | 0.00% |
| SPY210930C00313000 | 2021-02-16 9:52AM EST | 313.00 | 87.75 | 80.61 | 81.27 | 0.00 | - | - | 8 | 30.13% |
| SPY210930C00315000 | 2021-02-19 12:27PM EST | 315.00 | 83.61 | 78.88 | 79.53 | 0.00 | - | 1 | 22 | 29.89% |
| SPY210930C00316000 | 2021-02-11 1:54PM EST | 316.00 | 82.87 | 77.94 | 78.66 | 0.00 | - | 2 | 46 | 29.77% |
| SPY210930C00317000 | 2021-01-19 12:13AM EST | 317.00 | 64.20 | 80.99 | 81.70 | 0.00 | - | - | 0 | 34.78% |
| SPY210930C00318000 | 2021-01-19 12:13AM EST | 318.00 | 63.89 | 79.94 | 80.94 | 0.00 | - | - | 0 | 34.74% |
| SPY210930C00319000 | 2021-01-25 12:49PM EST | 319.00 | 73.62 | 80.32 | 81.02 | 0.00 | - | 1 | 0 | 35.73% |
| SPY210930C00320000 | 2021-02-23 10:55AM EST | 320.00 | 74.85 | 74.58 | 75.21 | 0.00 | - | 1 | 264 | 29.29% |
| SPY210930C00322000 | 2020-12-21 1:25PM EST | 322.00 | 58.92 | 71.07 | 71.94 | 0.00 | - | - | 9 | 26.94% |
| SPY210930C00323000 | 2020-12-23 12:21PM EST | 323.00 | 58.78 | 69.44 | 70.23 | 0.00 | - | - | 1 | 25.64% |
| SPY210930C00324000 | 2021-02-25 2:53PM EST | 324.00 | 70.51 | 71.17 | 71.79 | 0.00 | - | 1 | 3 | 28.80% |
| SPY210930C00325000 | 2021-02-16 1:18PM EST | 325.00 | 76.42 | 70.33 | 70.94 | 0.00 | - | 2 | 15 | 28.68% |
| SPY210930C00326000 | 2021-02-19 2:09PM EST | 326.00 | 74.06 | 69.48 | 70.09 | 0.00 | - | 13 | 13 | 28.55% |
| SPY210930C00328000 | 2021-02-17 12:06PM EST | 328.00 | 72.48 | 67.80 | 68.40 | 0.00 | - | 2 | 11 | 28.30% |
| SPY210930C00329000 | 2021-02-19 12:07PM EST | 329.00 | 72.08 | 66.96 | 67.56 | 0.00 | - | 8 | 41 | 28.18% |
| SPY210930C00330000 | 2021-02-19 12:59PM EST | 330.00 | 70.60 | 66.13 | 66.72 | 0.00 | - | 3 | 67 | 28.06% |
| SPY210930C00331000 | 2021-02-22 3:40PM EST | 331.00 | 67.24 | 65.30 | 65.88 | 0.00 | - | 5 | 16 | 27.93% |
| SPY210930C00332000 | 2021-02-11 2:05PM EST | 332.00 | 67.71 | 64.47 | 65.05 | 0.00 | - | 2 | 15 | 27.81% |
| SPY210930C00333000 | 2021-02-19 2:09PM EST | 333.00 | 68.22 | 63.64 | 64.22 | 0.00 | - | 1 | 7 | 27.69% |
| SPY210930C00334000 | 2021-02-16 3:55PM EST | 334.00 | 68.80 | 62.81 | 63.39 | 0.00 | - | 1 | 4 | 27.57% |
| SPY210930C00335000 | 2021-02-22 11:23AM EST | 335.00 | 64.36 | 61.99 | 62.56 | 0.00 | - | 1 | 22 | 27.44% |
| SPY210930C00336000 | 2021-02-18 3:41PM EST | 336.00 | 66.22 | 61.17 | 61.74 | 0.00 | - | 4 | 310 | 27.32% |
| SPY210930C00337000 | 2021-02-08 2:07PM EST | 337.00 | 63.19 | 60.35 | 60.92 | 0.00 | - | 52 | 44 | 27.20% |
| SPY210930C00338000 | 2021-03-02 3:52PM EST | 338.00 | 60.09 | 59.53 | 60.10 | -2.66 | -4.24% | 2 | 146 | 27.07% |
| SPY210930C00339000 | 2021-02-11 1:18PM EST | 339.00 | 62.35 | 58.72 | 59.28 | 0.00 | - | 2 | 11 | 26.94% |
| SPY210930C00340000 | 2021-03-02 10:26AM EST | 340.00 | 59.53 | 57.91 | 58.47 | +2.18 | +3.80% | 1 | 34 | 26.82% |
| SPY210930C00341000 | 2021-01-04 2:57PM EST | 341.00 | 44.86 | 55.20 | 55.78 | 0.00 | - | 4 | 9 | 24.60% |
| SPY210930C00342000 | 2021-02-16 1:15PM EST | 342.00 | 62.37 | 56.30 | 56.85 | 0.00 | - | 1 | 9 | 26.58% |
| SPY210930C00343000 | 2021-02-19 2:55PM EST | 343.00 | 59.56 | 55.50 | 56.05 | 0.00 | - | 2 | 9 | 26.46% |
| SPY210930C00344000 | 2021-02-12 2:58PM EST | 344.00 | 59.16 | 54.70 | 55.24 | 0.00 | - | 2 | 7 | 26.32% |
| SPY210930C00345000 | 2021-03-01 1:12PM EST | 345.00 | 55.22 | 53.90 | 54.44 | 0.00 | - | 5 | 38 | 26.20% |
| SPY210930C00346000 | 2021-02-25 3:36PM EST | 346.00 | 51.25 | 53.11 | 53.65 | 0.00 | - | 1 | 303 | 26.08% |
| SPY210930C00347000 | 2021-02-08 1:51PM EST | 347.00 | 55.24 | 52.32 | 52.85 | 0.00 | - | 2 | 8 | 25.95% |
| SPY210930C00348000 | 2021-02-03 11:41AM EST | 348.00 | 50.00 | 51.53 | 52.06 | 0.00 | - | 1 | 43 | 25.82% |
| SPY210930C00349000 | 2021-02-17 11:31AM EST | 349.00 | 55.28 | 50.74 | 51.27 | 0.00 | - | 2 | 8 | 25.70% |
| SPY210930C00350000 | 2021-03-02 10:26AM EST | 350.00 | 51.49 | 49.96 | 50.49 | -0.48 | -0.92% | 1 | 113 | 25.57% |
| SPY210930C00351000 | 2021-02-25 12:17PM EST | 351.00 | 49.75 | 49.18 | 49.70 | 0.00 | - | 1 | 5 | 25.44% |
| SPY210930C00352000 | 2021-02-16 10:02AM EST | 352.00 | 50.27 | 48.40 | 48.92 | -4.62 | -8.42% | 1 | 3 | 25.31% |
| SPY210930C00353000 | 2020-12-01 1:35PM EST | 353.00 | 33.85 | 39.38 | 40.03 | 0.00 | - | 1 | 2 | 16.60% |
| SPY210930C00354000 | 2021-02-24 2:45PM EST | 354.00 | 51.01 | 46.86 | 47.38 | 0.00 | - | 1 | 702 | 25.06% |
| SPY210930C00355000 | 2021-03-02 3:36PM EST | 355.00 | 46.90 | 46.09 | 46.61 | -2.19 | -4.46% | 1 | 52 | 24.94% |
| SPY210930C00356000 | 2021-03-02 3:46PM EST | 356.00 | 46.33 | 45.33 | 45.84 | -2.56 | -5.24% | 1 | 10 | 24.80% |
| SPY210930C00357000 | 2021-02-08 11:21AM EST | 357.00 | 47.63 | 44.57 | 45.08 | 0.00 | - | 4 | 30 | 24.68% |
| SPY210930C00358000 | 2021-03-01 3:40PM EST | 358.00 | 45.95 | 43.82 | 44.32 | 0.00 | - | 8 | 15 | 24.55% |
| SPY210930C00359000 | 2021-02-18 1:06PM EST | 359.00 | 46.20 | 43.06 | 43.56 | 0.00 | - | 2 | 4 | 24.42% |
| SPY210930C00360000 | 2021-03-02 2:49PM EST | 360.00 | 43.80 | 42.32 | 42.81 | -0.26 | -0.59% | 1 | 528 | 24.29% |
| SPY210930C00361000 | 2020-12-17 2:11PM EST | 361.00 | 31.81 | 34.60 | 34.97 | 0.00 | - | 31 | 72 | 17.26% |
| SPY210930C00362000 | 2021-02-16 3:50PM EST | 362.00 | 46.52 | 40.83 | 41.32 | 0.00 | - | 1 | 499 | 24.03% |
| SPY210930C00363000 | 2021-02-11 11:39AM EST | 363.00 | 44.85 | 40.09 | 40.58 | 0.00 | - | 4 | 78 | 23.91% |
| SPY210930C00364000 | 2021-02-11 11:54AM EST | 364.00 | 43.75 | 39.36 | 39.84 | 0.00 | - | 490 | 249 | 23.77% |
| SPY210930C00365000 | 2021-03-02 2:56PM EST | 365.00 | 40.24 | 38.63 | 39.11 | -0.81 | -1.97% | 1 | 258 | 23.64% |
| SPY210930C00366000 | 2021-02-26 10:29AM EST | 366.00 | 35.18 | 37.90 | 38.38 | 0.00 | - | 7 | 179 | 23.51% |
| SPY210930C00367000 | 2021-03-01 3:56PM EST | 367.00 | 38.93 | 37.18 | 37.65 | 0.00 | - | 82 | 74 | 23.38% |
| SPY210930C00368000 | 2021-02-02 3:50PM EST | 368.00 | 35.91 | 36.46 | 36.93 | 0.00 | - | 2 | 16 | 23.25% |
| SPY210930C00369000 | 2021-02-08 2:12PM EST | 369.00 | 38.53 | 35.75 | 36.22 | 0.00 | - | 2 | 28 | 23.12% |
| SPY210930C00370000 | 2021-02-26 2:36PM EST | 370.00 | 36.17 | 35.04 | 35.50 | +2.82 | +8.46% | 4 | 470 | 22.99% |
| SPY210930C00371000 | 2021-02-12 1:13PM EST | 371.00 | 38.85 | 34.33 | 34.80 | 0.00 | - | 1 | 18 | 22.86% |
| SPY210930C00372000 | 2021-02-26 9:58AM EST | 372.00 | 32.33 | 33.63 | 34.09 | 0.00 | - | 2 | 37 | 22.72% |
| SPY210930C00373000 | 2021-01-27 11:31AM EST | 373.00 | 30.64 | 29.45 | 30.08 | 0.00 | - | 1 | 208 | 19.64% |
| SPY210930C00374000 | 2021-02-22 12:21PM EST | 374.00 | 34.18 | 32.25 | 32.70 | 0.00 | - | 2 | 24 | 22.46% |
| SPY210930C00375000 | 2021-03-02 1:03PM EST | 375.00 | 33.05 | 31.56 | 32.01 | -2.93 | -8.14% | 1 | 104 | 22.33% |
| SPY210930C00376000 | 2021-02-09 9:37AM EST | 376.00 | 34.37 | 30.88 | 31.32 | 0.00 | - | 1 | 10 | 22.19% |
| SPY210930C00377000 | 2021-02-23 10:02AM EST | 377.00 | 28.89 | 30.21 | 30.64 | 0.00 | - | 26 | 35 | 22.06% |
| SPY210930C00378000 | 2021-02-18 10:42AM EST | 378.00 | 32.56 | 29.53 | 29.97 | 0.00 | - | 2 | 27 | 21.93% |
| SPY210930C00379000 | 2021-02-26 10:47AM EST | 379.00 | 28.05 | 28.87 | 29.30 | 0.00 | - | 1 | 76 | 21.80% |
| SPY210930C00380000 | 2021-02-26 3:28PM EST | 380.00 | 29.32 | 28.22 | 28.64 | 0.00 | - | 6 | 440 | 21.67% |
| SPY210930C00381000 | 2021-02-25 2:12PM EST | 381.00 | 28.85 | 27.57 | 27.99 | +0.65 | +2.30% | 10 | 217 | 21.55% |
| SPY210930C00382000 | 2021-03-01 2:39PM EST | 382.00 | 27.20 | 26.93 | 27.34 | -1.85 | -6.37% | 5 | 32 | 21.42% |
| SPY210930C00383000 | 2021-02-26 12:08PM EST | 383.00 | 25.60 | 26.29 | 26.70 | 0.00 | - | 2 | 3 | 21.29% |
| SPY210930C00384000 | 2021-03-01 2:29PM EST | 384.00 | 27.75 | 25.65 | 26.05 | 0.00 | - | 1 | 19 | 21.15% |
| SPY210930C00385000 | 2021-03-02 1:09PM EST | 385.00 | 26.20 | 25.03 | 25.42 | +1.39 | +5.60% | 1 | 613 | 21.02% |
| SPY210930C00386000 | 2021-02-23 11:36AM EST | 386.00 | 24.47 | 24.41 | 24.80 | 0.00 | - | 50 | 66 | 20.90% |
| SPY210930C00387000 | 2021-03-01 9:34AM EST | 387.00 | 23.50 | 23.79 | 24.18 | 0.00 | - | 1 | 30 | 20.77% |
| SPY210930C00388000 | 2021-02-24 3:30PM EST | 388.00 | 26.70 | 23.19 | 23.57 | 0.00 | - | 7 | 35 | 20.64% |
| SPY210930C00389000 | 2021-03-02 2:23PM EST | 389.00 | 23.69 | 22.59 | 22.96 | -0.31 | -1.29% | 1 | 178 | 20.51% |
| SPY210930C00390000 | 2021-02-26 3:22PM EST | 390.00 | 22.90 | 22.00 | 22.36 | +1.69 | +7.97% | 10 | 735 | 20.39% |
| SPY210930C00391000 | 2021-03-01 3:18PM EST | 391.00 | 23.14 | 21.41 | 21.77 | 0.00 | - | 5 | 26 | 20.26% |
| SPY210930C00392000 | 2021-02-24 2:33PM EST | 392.00 | 23.91 | 20.83 | 21.19 | 0.00 | - | 21 | 31 | 20.14% |
| SPY210930C00393000 | 2021-02-22 3:29PM EST | 393.00 | 22.13 | 20.25 | 20.60 | 0.00 | - | 2 | 13 | 20.00% |
| SPY210930C00394000 | 2021-02-24 2:55PM EST | 394.00 | 22.59 | 19.69 | 20.02 | 0.00 | - | 1 | 20 | 19.87% |
| SPY210930C00395000 | 2021-03-02 1:21PM EST | 395.00 | 20.17 | 19.14 | 19.47 | +1.09 | +5.71% | 10 | 73 | 19.75% |
| SPY210930C00396000 | 2021-02-25 10:19AM EST | 396.00 | 20.82 | 18.59 | 18.91 | 0.00 | - | 1 | 6 | 19.63% |
| SPY210930C00397000 | 2021-02-18 9:30AM EST | 397.00 | 21.27 | 18.05 | 18.37 | 0.00 | - | 1 | 40 | 19.51% |
| SPY210930C00398000 | 2021-02-19 2:29PM EST | 398.00 | 20.53 | 17.52 | 17.83 | 0.00 | - | 1 | 2 | 19.39% |
| SPY210930C00399000 | 2021-02-22 11:44AM EST | 399.00 | 18.61 | 17.00 | 17.31 | 0.00 | - | 1 | 14 | 19.28% |
| SPY210930C00400000 | 2021-03-02 4:00PM EST | 400.00 | 16.69 | 16.49 | 16.79 | -0.55 | -3.19% | 14 | 442 | 19.16% |
| SPY210930C00401000 | 2021-02-26 3:46PM EST | 401.00 | 15.64 | 15.98 | 16.28 | 0.00 | - | 4 | 16 | 19.04% |
| SPY210930C00402000 | 2021-01-13 1:03PM EST | 402.00 | 13.16 | 19.82 | 20.08 | 0.00 | - | 1 | 1 | 22.64% |
| SPY210930C00403000 | 2021-02-25 1:48PM EST | 403.00 | 15.22 | 15.00 | 15.28 | 0.00 | - | 1 | 11 | 18.81% |
| SPY210930C00405000 | 2021-02-22 12:15PM EST | 405.00 | 15.60 | 14.07 | 14.34 | 0.00 | - | 4 | 41 | 18.60% |
| SPY210930C00406000 | 2021-02-01 10:13AM EST | 406.00 | 11.13 | 13.62 | 13.88 | 0.00 | - | - | 8 | 18.50% |
| SPY210930C00407000 | 2021-02-01 10:13AM EST | 407.00 | 10.77 | 13.17 | 13.43 | 0.00 | - | 32 | 40 | 18.39% |
| SPY210930C00408000 | 2021-02-19 2:25PM EST | 408.00 | 15.53 | 12.74 | 13.00 | 0.00 | - | 1 | 32 | 18.30% |
| SPY210930C00409000 | 2021-02-01 10:13AM EST | 409.00 | 10.05 | 12.31 | 12.56 | 0.00 | - | - | 12 | 18.20% |
| SPY210930C00410000 | 2021-03-01 9:30AM EST | 410.00 | 11.80 | 11.89 | 12.14 | 0.00 | - | 55 | 235 | 18.10% |
| SPY210930C00411000 | 2021-02-25 11:47AM EST | 411.00 | 12.13 | 11.49 | 11.73 | 0.00 | - | - | 2 | 18.00% |
| SPY210930C00412000 | 2021-01-28 3:47PM EST | 412.00 | 10.87 | 9.21 | 9.55 | 0.00 | - | - | 8 | 16.25% |
| SPY210930C00413000 | 2021-02-22 9:36AM EST | 413.00 | 11.89 | 10.71 | 10.94 | 0.00 | - | 5 | 66 | 17.82% |
| SPY210930C00414000 | 2021-02-01 10:14AM EST | 414.00 | 8.44 | 10.33 | 10.56 | 0.00 | - | 63 | 71 | 17.73% |
| SPY210930C00415000 | 2021-02-26 1:02PM EST | 415.00 | 10.71 | 9.96 | 10.19 | +1.21 | +12.74% | 10 | 262 | 17.65% |
| SPY210930C00416000 | 2021-02-23 3:51PM EST | 416.00 | 10.59 | 9.61 | 9.83 | 0.00 | - | 2 | 44 | 17.57% |
| SPY210930C00417000 | 2021-02-01 10:13AM EST | 417.00 | 7.55 | 9.25 | 9.47 | 0.00 | - | 27 | 35 | 17.48% |
| SPY210930C00418000 | 2021-02-01 10:13AM EST | 418.00 | 7.28 | 8.91 | 9.12 | 0.00 | - | - | 10 | 17.39% |
| SPY210930C00420000 | 2021-03-02 9:43AM EST | 420.00 | 8.84 | 8.27 | 8.48 | -0.10 | -1.12% | 1 | 572 | 17.25% |
| SPY210930C00425000 | 2021-03-02 10:54AM EST | 425.00 | 7.06 | 6.83 | 7.01 | -0.02 | -0.28% | 6 | 2,257 | 16.90% |
| SPY210930C00430000 | 2021-02-26 11:34AM EST | 430.00 | 6.01 | 5.63 | 5.79 | +0.70 | +13.18% | 1 | 2,153 | 16.65% |
| SPY210930C00435000 | 2021-02-26 2:21PM EST | 435.00 | 4.01 | 4.62 | 4.77 | 0.00 | - | 2 | 579 | 16.44% |
| SPY210930C00440000 | 2021-03-02 11:44AM EST | 440.00 | 3.83 | 3.79 | 3.92 | -0.55 | -12.56% | 1 | 927 | 16.29% |
| SPY210930C00445000 | 2021-02-22 10:19AM EST | 445.00 | 3.54 | 3.11 | 3.21 | 0.00 | - | 12 | 559 | 16.16% |
| SPY210930C00450000 | 2021-03-02 3:11PM EST | 450.00 | 2.81 | 2.55 | 2.64 | -0.10 | -3.44% | 4 | 1,628 | 16.09% |
| SPY210930C00455000 | 2021-02-25 3:27PM EST | 455.00 | 2.10 | 2.08 | 2.17 | 0.00 | - | 7 | 13 | 16.04% |
| SPY210930C00460000 | 2021-02-25 12:50PM EST | 460.00 | 1.82 | 1.69 | 1.78 | 0.00 | - | 2 | 27 | 16.01% |
| SPY210930C00465000 | 2021-03-01 11:48AM EST | 465.00 | 1.55 | 1.40 | 1.47 | +0.03 | +1.97% | 1 | 119 | 16.02% |
| SPY210930C00470000 | 2021-02-19 10:44AM EST | 470.00 | 1.64 | 1.14 | 1.21 | 0.00 | - | 10 | 119 | 16.03% |
| SPY210930C00475000 | 2021-03-01 3:25PM EST | 475.00 | 1.07 | 0.93 | 1.00 | 0.00 | - | 8 | 95 | 16.07% |
| SPY210930C00480000 | 2021-03-01 10:28AM EST | 480.00 | 0.81 | 0.76 | 0.82 | 0.00 | - | 2 | 128 | 16.09% |
| SPY210930C00485000 | 2021-03-01 2:43PM EST | 485.00 | 0.72 | 0.62 | 0.68 | 0.00 | - | 1 | 34 | 16.14% |
| SPY210930C00490000 | 2021-02-18 2:41PM EST | 490.00 | 0.75 | 0.50 | 0.57 | 0.00 | - | 1 | 18 | 16.24% |
| SPY210930C00495000 | 2021-02-25 10:59AM EST | 495.00 | 0.55 | 0.41 | 0.48 | 0.00 | - | 3 | 22 | 16.34% |
| SPY210930C00500000 | 2021-02-25 3:23PM EST | 500.00 | 0.37 | 0.37 | 0.40 | 0.00 | - | 26 | 39 | 16.42% |
| SPY210930C00505000 | 2021-02-22 4:14PM EST | 505.00 | 0.37 | 0.28 | 0.34 | 0.00 | - | 5 | 11 | 16.54% |
Putsfür30. September 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY210930P00230000 | 2021-02-26 2:25PM EST | 230.00 | 2.44 | 2.46 | 2.55 | 0.00 | - | 3 | 140 | 43.83% |
| SPY210930P00235000 | 2021-02-26 2:10PM EST | 235.00 | 3.24 | 2.64 | 2.79 | 0.00 | - | 2 | 44 | 43.15% |
| SPY210930P00240000 | 2021-02-26 10:46AM EST | 240.00 | 3.58 | 2.86 | 3.01 | 0.00 | - | 1 | 34 | 42.35% |
| SPY210930P00245000 | 2021-02-25 3:28PM EST | 245.00 | 3.99 | 3.10 | 3.25 | 0.00 | - | 5 | 79 | 41.58% |
| SPY210930P00250000 | 2021-03-01 12:09PM EST | 250.00 | 3.31 | 3.36 | 3.51 | 0.00 | - | 1 | 600 | 40.83% |
| SPY210930P00255000 | 2021-02-25 2:12PM EST | 255.00 | 4.21 | 3.63 | 3.79 | 0.00 | - | 1 | 1,600 | 40.08% |
| SPY210930P00260000 | 2021-03-01 10:57AM EST | 260.00 | 3.98 | 3.93 | 4.08 | 0.00 | - | 4 | 1,238 | 39.32% |
| SPY210930P00265000 | 2021-02-25 1:21PM EST | 265.00 | 4.92 | 4.24 | 4.41 | 0.00 | - | 1 | 2,293 | 38.61% |
| SPY210930P00270000 | 2021-03-01 10:57AM EST | 270.00 | 4.65 | 4.59 | 4.75 | 0.00 | - | 4 | 1,411 | 37.87% |
| SPY210930P00275000 | 2021-02-26 11:25AM EST | 275.00 | 6.19 | 4.97 | 5.13 | 0.00 | - | 2 | 332 | 37.18% |
| SPY210930P00280000 | 2021-03-01 1:49PM EST | 280.00 | 5.30 | 5.38 | 5.54 | 0.00 | - | 286 | 893 | 36.50% |
| SPY210930P00285000 | 2021-02-26 12:48PM EST | 285.00 | 6.78 | 5.81 | 5.98 | 0.00 | - | 4 | 139 | 35.82% |
| SPY210930P00290000 | 2021-02-26 2:27PM EST | 290.00 | 7.70 | 6.29 | 6.45 | 0.00 | - | 4 | 217 | 35.14% |
| SPY210930P00295000 | 2021-03-01 10:58AM EST | 295.00 | 6.76 | 6.80 | 6.97 | 0.00 | - | 4 | 300 | 34.50% |
| SPY210930P00300000 | 2021-03-01 2:50PM EST | 300.00 | 7.35 | 7.35 | 7.52 | +0.23 | +3.23% | 9 | 811 | 33.84% |
| SPY210930P00304000 | 2021-02-25 2:08PM EST | 304.00 | 8.90 | 7.82 | 7.99 | 0.00 | - | 17 | 246 | 33.33% |
| SPY210930P00305000 | 2021-02-26 10:34AM EST | 305.00 | 10.42 | 7.94 | 8.12 | 0.00 | - | 9 | 210 | 33.21% |
| SPY210930P00306000 | 2021-02-25 12:25PM EST | 306.00 | 8.95 | 8.06 | 8.24 | 0.00 | - | 1 | 145 | 33.07% |
| SPY210930P00307000 | 2021-02-25 12:25PM EST | 307.00 | 9.07 | 8.19 | 8.37 | 0.00 | - | 5 | 108 | 32.95% |
| SPY210930P00308000 | 2021-03-02 1:35PM EST | 308.00 | 8.07 | 8.31 | 8.49 | -0.05 | -0.62% | 1 | 119 | 32.81% |
| SPY210930P00309000 | 2021-02-26 10:28AM EST | 309.00 | 8.24 | 8.44 | 8.62 | 0.00 | - | 8 | 25 | 32.68% |
| SPY210930P00310000 | 2021-03-02 1:35PM EST | 310.00 | 8.33 | 8.57 | 8.75 | -1.87 | -18.33% | 4 | 354 | 32.56% |
| SPY210930P00311000 | 2021-02-26 10:29AM EST | 311.00 | 11.40 | 8.71 | 8.89 | 0.00 | - | 1 | 45 | 32.44% |
| SPY210930P00312000 | 2021-02-22 9:32AM EST | 312.00 | 10.03 | 8.84 | 9.02 | 0.00 | - | 1 | 3 | 32.30% |
| SPY210930P00313000 | 2021-01-27 2:29PM EST | 313.00 | 13.53 | 10.86 | 11.20 | 0.00 | - | 45 | 49 | 34.92% |
| SPY210930P00314000 | 2021-02-25 12:57PM EST | 314.00 | 11.02 | 9.11 | 9.30 | 0.00 | - | 2 | 46 | 32.05% |
| SPY210930P00315000 | 2021-02-25 12:11PM EST | 315.00 | 10.18 | 9.25 | 9.44 | 0.00 | - | 1 | 529 | 31.93% |
| SPY210930P00316000 | 2021-02-23 9:34AM EST | 316.00 | 11.38 | 9.40 | 9.58 | 0.00 | - | 25 | 71 | 31.79% |
| SPY210930P00317000 | 2021-01-27 2:29PM EST | 317.00 | 14.29 | 11.52 | 11.87 | 0.00 | - | 44 | 44 | 34.44% |
| SPY210930P00318000 | 2021-02-18 9:30AM EST | 318.00 | 10.77 | 9.69 | 9.87 | 0.00 | - | 3 | 47 | 31.54% |
| SPY210930P00319000 | 2021-02-26 10:28AM EST | 319.00 | 9.53 | 9.83 | 10.02 | 0.00 | - | 13 | 27 | 31.41% |
| SPY210930P00320000 | 2021-03-01 4:01PM EST | 320.00 | 9.75 | 9.98 | 10.17 | 0.00 | - | 7 | 400 | 31.28% |
| SPY210930P00321000 | 2021-02-19 2:02PM EST | 321.00 | 10.81 | 10.14 | 10.33 | 0.00 | - | 1 | 40 | 31.17% |
| SPY210930P00322000 | 2021-02-19 12:59PM EST | 322.00 | 10.00 | 10.29 | 10.48 | 0.00 | - | 1 | 278 | 31.03% |
| SPY210930P00323000 | 2021-02-19 12:07PM EST | 323.00 | 10.10 | 10.45 | 10.64 | 0.00 | - | 7 | 140 | 30.91% |
| SPY210930P00324000 | 2021-01-27 2:29PM EST | 324.00 | 15.68 | 12.76 | 13.13 | 0.00 | - | 38 | 92 | 33.61% |
| SPY210930P00325000 | 2021-02-25 3:21PM EST | 325.00 | 10.49 | 10.76 | 10.96 | 0.00 | - | 2 | 73 | 30.66% |
| SPY210930P00326000 | 2021-02-19 2:09PM EST | 326.00 | 11.62 | 10.93 | 11.12 | 0.00 | - | 13 | 232 | 30.52% |
| SPY210930P00327000 | 2021-01-27 2:29PM EST | 327.00 | 16.34 | 13.32 | 13.70 | 0.00 | - | 16 | 17 | 33.25% |
| SPY210930P00328000 | 2021-02-09 2:25PM EST | 328.00 | 11.90 | 11.26 | 11.46 | 0.00 | - | 1 | 5 | 30.28% |
| SPY210930P00329000 | 2021-03-01 12:48PM EST | 329.00 | 11.11 | 11.42 | 11.63 | 0.00 | - | 1 | 154 | 30.15% |
| SPY210930P00330000 | 2021-03-01 10:43AM EST | 330.00 | 11.45 | 11.60 | 11.80 | 0.00 | - | 1 | 324 | 30.02% |
| SPY210930P00331000 | 2021-02-11 1:41PM EST | 331.00 | 12.82 | 11.77 | 11.98 | 0.00 | - | 2 | 13 | 29.90% |
| SPY210930P00332000 | 2021-02-22 1:31PM EST | 332.00 | 11.55 | 11.95 | 12.15 | 0.00 | - | 1 | 256 | 29.76% |
| SPY210930P00333000 | 2021-02-25 3:23PM EST | 333.00 | 12.13 | 12.13 | 12.34 | 0.00 | - | 1 | 157 | 29.65% |
| SPY210930P00334000 | 2021-02-16 3:55PM EST | 334.00 | 12.70 | 12.31 | 12.52 | 0.00 | - | 1 | 87 | 29.52% |
| SPY210930P00335000 | 2021-02-26 12:08PM EST | 335.00 | 12.15 | 12.49 | 12.70 | 0.00 | - | 2 | 170 | 29.38% |
| SPY210930P00336000 | 2021-02-18 3:41PM EST | 336.00 | 13.34 | 12.68 | 12.89 | 0.00 | - | 4 | 20 | 29.26% |
| SPY210930P00337000 | 2021-02-26 10:28AM EST | 337.00 | 13.00 | 12.86 | 13.08 | 0.00 | - | 1 | 85 | 29.13% |
| SPY210930P00338000 | 2020-12-21 9:57AM EST | 338.00 | 20.32 | 14.55 | 14.74 | 0.00 | - | - | 4 | 30.61% |
| SPY210930P00339000 | 2021-01-06 1:34PM EST | 339.00 | 16.17 | 14.20 | 14.52 | 0.00 | - | 1 | 91 | 30.02% |
| SPY210930P00340000 | 2021-03-01 2:27PM EST | 340.00 | 12.89 | 13.44 | 13.66 | 0.00 | - | 1 | 225 | 28.74% |
| SPY210930P00341000 | 2021-01-13 12:29PM EST | 341.00 | 16.38 | 13.58 | 13.73 | 0.00 | - | 80 | 86 | 28.48% |
| SPY210930P00342000 | 2021-02-23 12:39PM EST | 342.00 | 16.27 | 13.84 | 14.07 | 0.00 | - | 1 | 89 | 28.49% |
| SPY210930P00343000 | 2021-03-01 3:59PM EST | 343.00 | 13.56 | 14.04 | 14.27 | 0.00 | - | 3 | 596 | 28.36% |
| SPY210930P00344000 | 2021-02-08 10:31AM EST | 344.00 | 13.76 | 14.25 | 14.48 | 0.00 | - | 17 | 18 | 28.23% |
| SPY210930P00345000 | 2021-02-22 9:30AM EST | 345.00 | 16.10 | 14.46 | 14.69 | 0.00 | - | 20 | 55 | 28.10% |
| SPY210930P00346000 | 2021-02-22 3:50PM EST | 346.00 | 16.10 | 14.67 | 14.90 | 0.00 | - | 5 | 26 | 27.97% |
| SPY210930P00347000 | 2021-03-02 1:30PM EST | 347.00 | 14.31 | 14.88 | 15.12 | -1.25 | -8.03% | 84 | 475 | 27.84% |
| SPY210930P00348000 | 2021-03-01 3:59PM EST | 348.00 | 14.52 | 15.10 | 15.33 | -0.05 | -0.34% | 12 | 42 | 27.71% |
| SPY210930P00349000 | 2021-03-02 1:36PM EST | 349.00 | 14.71 | 15.31 | 15.55 | 0.00 | - | 6 | 5 | 27.57% |
| SPY210930P00350000 | 2021-03-01 3:22PM EST | 350.00 | 14.75 | 15.53 | 15.78 | 0.00 | - | 69 | 454 | 27.45% |
| SPY210930P00351000 | 2021-01-15 10:25AM EST | 351.00 | 21.09 | 16.38 | 16.54 | 0.00 | - | 2 | 6 | 27.85% |
| SPY210930P00352000 | 2021-03-01 2:03PM EST | 352.00 | 15.38 | 15.99 | 16.23 | 0.00 | - | 1 | 117 | 27.18% |
| SPY210930P00353000 | 2021-02-09 9:36AM EST | 353.00 | 15.64 | 16.22 | 16.47 | 0.00 | - | 19 | 22 | 27.06% |
| SPY210930P00354000 | 2021-02-18 11:47AM EST | 354.00 | 17.76 | 16.45 | 16.70 | 0.00 | - | 1 | 725 | 26.92% |
| SPY210930P00355000 | 2021-02-23 12:28PM EST | 355.00 | 19.09 | 16.68 | 16.94 | 0.00 | - | 202 | 563 | 26.79% |
| SPY210930P00356000 | 2020-11-16 10:00AM EST | 356.00 | 27.69 | 25.16 | 25.44 | 0.00 | - | 20 | 20 | 34.51% |
| SPY210930P00357000 | 2021-02-12 1:33PM EST | 357.00 | 17.64 | 17.16 | 17.42 | 0.00 | - | 3 | 12 | 26.52% |
| SPY210930P00358000 | 2021-02-26 11:39AM EST | 358.00 | 19.35 | 17.41 | 17.67 | 0.00 | - | 1 | 202 | 26.38% |
| SPY210930P00359000 | 2021-01-21 9:53AM EST | 359.00 | 19.68 | 18.10 | 18.68 | 0.00 | - | 1 | 3 | 26.97% |
| SPY210930P00360000 | 2021-02-26 2:32PM EST | 360.00 | 20.50 | 17.91 | 18.18 | 0.00 | - | 19 | 315 | 26.12% |
| SPY210930P00361000 | 2021-02-22 12:25PM EST | 361.00 | 19.28 | 18.17 | 18.44 | 0.00 | - | 20 | 11 | 25.99% |
| SPY210930P00362000 | 2021-03-01 11:09AM EST | 362.00 | 17.77 | 18.43 | 18.70 | 0.00 | - | 19 | 66 | 25.85% |
| SPY210930P00363000 | 2021-02-04 1:15PM EST | 363.00 | 20.55 | 18.69 | 18.97 | 0.00 | - | 1 | 10 | 25.72% |
| SPY210930P00364000 | 2021-02-22 9:30AM EST | 364.00 | 20.43 | 18.96 | 19.24 | 0.00 | - | 1 | 6 | 25.59% |
| SPY210930P00365000 | 2021-03-01 10:58AM EST | 365.00 | 18.83 | 19.23 | 19.51 | 0.00 | - | 2 | 122 | 25.45% |
| SPY210930P00366000 | 2021-02-23 9:50AM EST | 366.00 | 23.71 | 19.50 | 19.79 | 0.00 | - | 1 | 12 | 25.32% |
| SPY210930P00367000 | 2021-01-28 10:14AM EST | 367.00 | 26.01 | 23.16 | 23.74 | 0.00 | - | 2 | 4 | 28.51% |
| SPY210930P00368000 | 2021-02-12 1:33PM EST | 368.00 | 19.76 | 20.07 | 20.36 | -0.68 | -3.33% | 1 | 5 | 25.06% |
| SPY210930P00369000 | 2021-01-27 3:10PM EST | 369.00 | 29.03 | 23.80 | 24.39 | 0.00 | - | 1 | 6 | 28.28% |
| SPY210930P00370000 | 2021-03-02 11:58AM EST | 370.00 | 20.65 | 20.65 | 20.95 | +0.42 | +2.08% | 11 | 413 | 24.79% |
| SPY210930P00371000 | 2021-02-09 12:19PM EST | 371.00 | 21.52 | 20.95 | 21.25 | 0.00 | - | 1 | 14 | 24.66% |
| SPY210930P00372000 | 2021-02-25 3:36PM EST | 372.00 | 25.75 | 21.25 | 21.56 | 0.00 | - | 25 | 28 | 24.53% |
| SPY210930P00373000 | 2021-02-02 2:44PM EST | 373.00 | 25.42 | 21.56 | 21.87 | 0.00 | - | 1 | 7 | 24.40% |
| SPY210930P00374000 | 2021-02-03 2:20PM EST | 374.00 | 25.16 | 21.87 | 22.19 | 0.00 | - | 1 | 19 | 24.28% |
| SPY210930P00375000 | 2021-03-02 1:37PM EST | 375.00 | 21.33 | 22.19 | 22.51 | -1.58 | -6.90% | 1 | 197 | 24.15% |
| SPY210930P00376000 | 2021-01-25 9:41AM EST | 376.00 | 25.13 | 22.75 | 23.09 | 0.00 | - | 2 | 4 | 24.24% |
| SPY210930P00377000 | 2021-02-17 1:49PM EST | 377.00 | 23.27 | 22.84 | 23.17 | 0.00 | - | 20 | 16 | 23.89% |
| SPY210930P00378000 | 2021-02-18 1:34PM EST | 378.00 | 23.50 | 23.18 | 23.51 | 0.00 | - | 20 | 77 | 23.76% |
| SPY210930P00379000 | 2021-02-26 1:47PM EST | 379.00 | 26.50 | 23.52 | 23.85 | 0.00 | - | 1 | 30 | 23.63% |
| SPY210930P00380000 | 2021-03-02 11:19AM EST | 380.00 | 23.97 | 23.86 | 24.20 | +0.98 | +4.26% | 1 | 481 | 23.51% |
| SPY210930P00381000 | 2021-03-01 1:48PM EST | 381.00 | 23.38 | 24.21 | 24.56 | 0.00 | - | 3 | 34 | 23.39% |
| SPY210930P00382000 | 2021-03-01 9:30AM EST | 382.00 | 25.66 | 24.57 | 24.92 | 0.00 | - | 2 | 13 | 23.26% |
| SPY210930P00383000 | 2021-02-26 2:24PM EST | 383.00 | 28.61 | 24.93 | 25.29 | 0.00 | - | 36 | 16 | 23.14% |
| SPY210930P00384000 | 2021-02-26 12:09PM EST | 384.00 | 27.66 | 25.30 | 25.67 | 0.00 | - | 1 | 4 | 23.02% |
| SPY210930P00385000 | 2021-03-02 11:35AM EST | 385.00 | 25.85 | 25.68 | 26.05 | +0.93 | +3.73% | 1 | 188 | 22.90% |
| SPY210930P00386000 | 2021-02-26 10:45AM EST | 386.00 | 26.49 | 26.06 | 26.43 | 0.00 | - | 1 | 3 | 22.77% |
| SPY210930P00387000 | 2021-02-08 12:03PM EST | 387.00 | 27.24 | 26.44 | 26.83 | 0.00 | - | 3 | 4 | 22.66% |
| SPY210930P00388000 | 2021-02-25 1:04PM EST | 388.00 | 30.60 | 26.83 | 27.22 | 0.00 | - | 4 | 30 | 22.53% |
| SPY210930P00389000 | 2021-03-01 3:53PM EST | 389.00 | 26.52 | 27.23 | 27.63 | 0.00 | - | 1 | 15 | 22.41% |
| SPY210930P00390000 | 2021-03-02 12:58PM EST | 390.00 | 26.92 | 27.64 | 28.05 | -1.15 | -4.10% | 4 | 1,151 | 22.30% |
| SPY210930P00391000 | 2021-02-24 2:11PM EST | 391.00 | 26.99 | 28.05 | 28.46 | 0.00 | - | 2 | 22 | 22.18% |
| SPY210930P00392000 | 2021-02-24 3:37PM EST | 392.00 | 27.00 | 28.47 | 28.89 | 0.00 | - | 4 | 8 | 22.06% |
| SPY210930P00393000 | 2021-02-23 9:30AM EST | 393.00 | 31.16 | 28.90 | 29.33 | 0.00 | - | 5 | 13 | 21.95% |
| SPY210930P00394000 | 2021-02-16 9:45AM EST | 394.00 | 28.00 | 29.33 | 29.77 | 0.00 | - | 1 | 3 | 21.84% |
| SPY210930P00395000 | 2021-02-18 2:54PM EST | 395.00 | 29.55 | 29.78 | 30.22 | +0.90 | +3.14% | 4 | 7 | 21.73% |
| SPY210930P00396000 | 2021-02-23 11:10AM EST | 396.00 | 32.37 | 30.23 | 30.68 | 0.00 | - | 10 | 10 | 21.62% |
| SPY210930P00398000 | 2021-02-23 10:35AM EST | 398.00 | 34.20 | 31.15 | 31.63 | 0.00 | - | 5 | 2 | 21.41% |
| SPY210930P00399000 | 2021-03-01 3:12PM EST | 399.00 | 30.09 | 31.63 | 32.11 | 0.00 | - | 2 | 1 | 21.30% |
| SPY210930P00400000 | 2021-02-24 11:05AM EST | 400.00 | 32.12 | 32.11 | 32.61 | 0.00 | - | 1 | 111 | 21.21% |
| SPY210930P00401000 | 2021-02-08 1:01PM EST | 401.00 | 33.27 | 32.61 | 33.11 | 0.00 | - | - | 1 | 21.11% |
| SPY210930P00402000 | 2021-02-16 12:12AM EST | 402.00 | 32.68 | 33.12 | 33.63 | 0.00 | - | - | 2 | 21.02% |
| SPY210930P00403000 | 2021-02-25 2:01PM EST | 403.00 | 36.70 | 33.63 | 34.15 | 0.00 | - | 1 | 13 | 20.92% |
| SPY210930P00404000 | 2021-02-16 12:12AM EST | 404.00 | 33.75 | 34.15 | 34.68 | 0.00 | - | - | 1 | 20.83% |
| SPY210930P00405000 | 2021-02-19 10:29AM EST | 405.00 | 33.72 | 34.68 | 35.23 | 0.00 | - | 1 | 26 | 20.75% |
| SPY210930P00408000 | 2021-02-17 3:40PM EST | 408.00 | 35.07 | 36.34 | 36.92 | 0.00 | - | 4 | 1 | 20.51% |
| SPY210930P00409000 | 2021-02-25 9:36AM EST | 409.00 | 35.04 | 36.91 | 37.50 | 0.00 | - | - | 5 | 20.43% |
| SPY210930P00410000 | 2021-02-25 9:36AM EST | 410.00 | 35.61 | 37.50 | 38.10 | 0.00 | - | 3 | 24 | 20.37% |
| SPY210930P00415000 | 2021-02-17 2:39PM EST | 415.00 | 39.51 | 40.43 | 41.28 | 0.00 | - | 2 | 2 | 20.12% |
| SPY210930P00416000 | 2021-02-16 12:12AM EST | 416.00 | 41.77 | 41.07 | 41.93 | 0.00 | - | - | 1 | 20.06% |
| SPY210930P00418000 | 2021-02-12 3:34PM EST | 418.00 | 41.10 | 42.37 | 43.26 | 0.00 | - | 3 | 5 | 19.97% |
| SPY210930P00420000 | 2021-03-02 2:49PM EST | 420.00 | 42.97 | 43.72 | 44.64 | -6.53 | -13.19% | 1 | 4 | 19.90% |
| SPY210930P00425000 | 2021-03-02 3:47PM EST | 425.00 | 47.10 | 47.24 | 48.24 | +1.37 | +3.00% | 1 | 1 | 19.77% |
| SPY210930P00430000 | 2021-03-02 3:04PM EST | 430.00 | 50.06 | 51.05 | 52.08 | -1.55 | -3.00% | 1 | 1 | 19.75% |
| SPY210930P00435000 | 2021-02-22 10:59AM EST | 435.00 | 55.99 | 54.95 | 56.12 | 0.00 | - | 1 | 1 | 19.83% |
| SPY210930P00440000 | 2021-02-26 9:42AM EST | 440.00 | 59.51 | 59.19 | 60.30 | -3.24 | -5.16% | 2 | 5 | 19.95% |
| SPY210930P00455000 | 2021-02-10 2:38PM EST | 455.00 | 70.20 | 72.45 | 73.63 | 0.00 | - | 2 | 1 | 20.75% |
| SPY210930P00465000 | 2021-02-17 9:59AM EST | 465.00 | 78.93 | 81.65 | 82.94 | 0.00 | - | - | 1 | 21.51% |
| SPY210930P00470000 | 2021-02-04 2:06PM EST | 470.00 | 88.80 | 86.47 | 87.69 | 0.00 | - | - | 0 | 21.95% |
| SPY210930P00475000 | 2021-02-23 1:53PM EST | 475.00 | 94.53 | 91.25 | 92.48 | 0.00 | - | 1 | 2 | 22.42% |
| SPY210930P00480000 | 2021-02-09 10:56AM EST | 480.00 | 93.99 | 96.07 | 97.31 | 0.00 | - | - | 652 | 22.91% |
| SPY210930P00495000 | 2021-02-01 1:28PM EST | 495.00 | 121.82 | 110.70 | 111.97 | 0.00 | - | 2 | 2 | 24.53% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
