Deutsche Märkte geschlossen
DAX
12.645,75+102,69(+0,82%)Euro Stoxx 50
3.198,86+27,45(+0,87%)Dow Jones 30
28.335,57-28,09(-0,10%)
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
Callsfür26. Oktober 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY201026C00175000 | 2020-10-19 2:22PM EDT | 175.00 | 169.91 | 169.88 | 170.37 | 0.00 | - | - | 1 | 0.00% |
| SPY201026C00240000 | 2020-10-19 4:11PM EDT | 240.00 | 112.27 | 104.90 | 105.35 | 0.00 | - | - | 1 | 0.00% |
| SPY201026C00280000 | 2020-09-25 2:20PM EDT | 280.00 | 48.40 | 64.90 | 65.35 | 0.00 | - | 1 | 1 | 0.00% |
| SPY201026C00285000 | 2020-10-19 4:11PM EDT | 285.00 | 57.05 | 59.90 | 60.35 | 0.00 | - | 1 | 1 | 0.00% |
| SPY201026C00290000 | 2020-10-09 10:06AM EDT | 290.00 | 53.85 | 54.91 | 55.35 | -1.58 | -2.85% | 3 | 4 | 0.00% |
| SPY201026C00295000 | 2020-10-23 3:34PM EDT | 295.00 | 50.09 | 49.91 | 50.35 | -7.27 | -12.67% | 8 | 2 | 0.00% |
| SPY201026C00300000 | 2020-10-05 1:21PM EDT | 300.00 | 44.37 | 44.90 | 45.34 | +5.38 | +13.80% | 55 | 8 | 0.00% |
| SPY201026C00305000 | 2020-10-12 2:27PM EDT | 305.00 | 49.11 | 39.92 | 40.35 | 0.00 | - | 1 | 101 | 0.00% |
| SPY201026C00310000 | 2020-10-23 4:08PM EDT | 310.00 | 35.24 | 34.92 | 35.36 | +1.47 | +4.35% | 3 | 666 | 0.00% |
| SPY201026C00315000 | 2020-10-23 3:47PM EDT | 315.00 | 30.49 | 29.91 | 30.36 | +0.59 | +1.97% | 5 | 436 | 0.00% |
| SPY201026C00320000 | 2020-10-23 3:32PM EDT | 320.00 | 25.03 | 24.93 | 25.36 | +0.62 | +2.54% | 54 | 220 | 0.00% |
| SPY201026C00321000 | 2020-10-23 10:35AM EDT | 321.00 | 24.02 | 23.93 | 24.37 | +0.60 | +2.56% | 53 | 80 | 0.00% |
| SPY201026C00322000 | 2020-10-19 11:56AM EDT | 322.00 | 24.62 | 22.93 | 23.38 | 0.00 | - | 1 | 98 | 0.00% |
| SPY201026C00323000 | 2020-10-22 9:31AM EDT | 323.00 | 20.12 | 21.92 | 22.36 | 0.00 | - | 2 | 178 | 0.00% |
| SPY201026C00324000 | 2020-10-23 4:02PM EDT | 324.00 | 21.29 | 20.92 | 21.37 | -0.73 | -3.32% | 1 | 91 | 0.00% |
| SPY201026C00325000 | 2020-10-23 4:08PM EDT | 325.00 | 20.23 | 19.92 | 20.36 | +0.27 | +1.35% | 1 | 219 | 0.00% |
| SPY201026C00326000 | 2020-10-22 3:08PM EDT | 326.00 | 17.94 | 18.94 | 19.37 | 0.00 | - | 26 | 224 | 0.00% |
| SPY201026C00327000 | 2020-10-23 4:14PM EDT | 327.00 | 18.16 | 17.94 | 18.37 | +2.08 | +12.94% | 1,117 | 211 | 0.00% |
| SPY201026C00328000 | 2020-10-23 4:09PM EDT | 328.00 | 17.29 | 16.94 | 17.38 | +0.66 | +3.97% | 1,176 | 306 | 0.00% |
| SPY201026C00329000 | 2020-10-23 12:55PM EDT | 329.00 | 14.97 | 15.94 | 16.37 | -0.67 | -4.28% | 103 | 254 | 0.00% |
| SPY201026C00330000 | 2020-10-23 3:59PM EDT | 330.00 | 15.52 | 14.93 | 15.23 | +0.92 | +6.30% | 96 | 362 | 0.00% |
| SPY201026C00331000 | 2020-10-23 3:47PM EDT | 331.00 | 14.53 | 13.93 | 14.37 | +1.37 | +10.41% | 7 | 202 | 0.00% |
| SPY201026C00332000 | 2020-10-23 3:35PM EDT | 332.00 | 13.53 | 12.95 | 13.22 | +0.53 | +4.08% | 37 | 124 | 0.00% |
| SPY201026C00333000 | 2020-10-23 3:46PM EDT | 333.00 | 12.53 | 12.09 | 12.38 | +0.97 | +8.39% | 79 | 147 | 0.00% |
| SPY201026C00334000 | 2020-10-23 3:57PM EDT | 334.00 | 11.66 | 10.94 | 11.39 | +0.93 | +8.67% | 374 | 185 | 0.00% |
| SPY201026C00335000 | 2020-10-23 3:57PM EDT | 335.00 | 10.68 | 10.09 | 10.40 | +0.90 | +9.20% | 273 | 483 | 0.00% |
| SPY201026C00336000 | 2020-10-23 4:01PM EDT | 336.00 | 9.24 | 9.00 | 9.43 | -0.32 | -3.35% | 290 | 551 | 0.00% |
| SPY201026C00337000 | 2020-10-23 4:00PM EDT | 337.00 | 8.53 | 8.02 | 8.31 | +0.42 | +5.18% | 400 | 189 | 0.00% |
| SPY201026C00338000 | 2020-10-23 4:06PM EDT | 338.00 | 7.30 | 7.09 | 7.37 | +0.27 | +3.84% | 364 | 923 | 0.00% |
| SPY201026C00339000 | 2020-10-23 3:58PM EDT | 339.00 | 6.80 | 6.16 | 6.55 | +0.72 | +11.84% | 810 | 966 | 0.00% |
| SPY201026C00340000 | 2020-10-23 4:13PM EDT | 340.00 | 5.54 | 5.37 | 5.49 | +0.30 | +5.73% | 1,288 | 698 | 0.00% |
| SPY201026C00341000 | 2020-10-23 4:08PM EDT | 341.00 | 4.69 | 4.55 | 4.62 | +0.19 | +4.22% | 758 | 970 | 0.00% |
| SPY201026C00342000 | 2020-10-23 4:14PM EDT | 342.00 | 3.77 | 3.70 | 3.80 | -0.57 | -13.13% | 2,302 | 1,691 | 7.62% |
| SPY201026C00343000 | 2020-10-23 4:13PM EDT | 343.00 | 3.00 | 2.95 | 3.04 | -0.53 | -15.01% | 8,027 | 2,143 | 11.35% |
| SPY201026C00344000 | 2020-10-23 4:13PM EDT | 344.00 | 2.35 | 2.28 | 2.36 | -0.69 | -22.70% | 19,220 | 3,350 | 12.55% |
| SPY201026C00345000 | 2020-10-23 4:14PM EDT | 345.00 | 1.74 | 1.71 | 1.73 | -0.64 | -26.89% | 53,933 | 6,691 | 12.77% |
| SPY201026C00346000 | 2020-10-23 4:14PM EDT | 346.00 | 1.25 | 1.23 | 1.25 | -0.70 | -35.90% | 54,943 | 4,548 | 13.28% |
| SPY201026C00347000 | 2020-10-23 4:14PM EDT | 347.00 | 0.88 | 0.85 | 0.87 | -0.59 | -40.14% | 26,306 | 2,278 | 13.65% |
| SPY201026C00348000 | 2020-10-23 4:14PM EDT | 348.00 | 0.57 | 0.57 | 0.58 | -0.57 | -50.00% | 23,596 | 3,785 | 13.89% |
| SPY201026C00349000 | 2020-10-23 4:14PM EDT | 349.00 | 0.38 | 0.37 | 0.38 | -0.44 | -53.66% | 20,022 | 1,998 | 14.21% |
| SPY201026C00350000 | 2020-10-23 4:14PM EDT | 350.00 | 0.25 | 0.24 | 0.25 | -0.37 | -59.68% | 39,824 | 11,004 | 14.65% |
| SPY201026C00351000 | 2020-10-23 4:14PM EDT | 351.00 | 0.16 | 0.15 | 0.16 | -0.30 | -65.22% | 10,457 | 8,462 | 15.04% |
| SPY201026C00352000 | 2020-10-23 4:14PM EDT | 352.00 | 0.10 | 0.09 | 0.10 | -0.22 | -68.75% | 9,095 | 3,095 | 15.38% |
| SPY201026C00353000 | 2020-10-23 4:13PM EDT | 353.00 | 0.07 | 0.06 | 0.07 | -0.17 | -70.83% | 17,741 | 5,109 | 16.11% |
| SPY201026C00354000 | 2020-10-23 4:14PM EDT | 354.00 | 0.04 | 0.03 | 0.04 | -0.12 | -75.00% | 6,606 | 2,106 | 16.21% |
| SPY201026C00355000 | 2020-10-23 4:14PM EDT | 355.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 4,473 | 13,378 | 16.99% |
| SPY201026C00356000 | 2020-10-23 4:14PM EDT | 356.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 5,128 | 2,985 | 17.58% |
| SPY201026C00357000 | 2020-10-23 4:02PM EDT | 357.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,289 | 1,522 | 17.58% |
| SPY201026C00358000 | 2020-10-23 4:03PM EDT | 358.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 889 | 7,739 | 18.75% |
| SPY201026C00359000 | 2020-10-23 3:21PM EDT | 359.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,664 | 1,810 | 20.31% |
| SPY201026C00360000 | 2020-10-23 3:54PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 116 | 1,559 | 21.49% |
| SPY201026C00361000 | 2020-10-23 3:54PM EDT | 361.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 75 | 1,111 | 22.66% |
| SPY201026C00362000 | 2020-10-23 3:59PM EDT | 362.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 113 | 1,563 | 24.22% |
| SPY201026C00363000 | 2020-10-23 3:55PM EDT | 363.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 999 | 25.39% |
| SPY201026C00364000 | 2020-10-23 12:50PM EDT | 364.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,112 | 26.56% |
| SPY201026C00365000 | 2020-10-23 1:21PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,665 | 28.13% |
| SPY201026C00366000 | 2020-10-22 3:17PM EDT | 366.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,566 | 28.91% |
| SPY201026C00367000 | 2020-10-22 2:53PM EDT | 367.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 300 | 30.47% |
| SPY201026C00368000 | 2020-10-21 12:57PM EDT | 368.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 527 | 31.64% |
| SPY201026C00369000 | 2020-10-21 2:00PM EDT | 369.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 636 | 32.81% |
| SPY201026C00370000 | 2020-10-21 3:04PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 155 | 34.38% |
| SPY201026C00371000 | 2020-10-19 3:50PM EDT | 371.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 33 | 35.16% |
| SPY201026C00372000 | 2020-10-20 1:41PM EDT | 372.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 76 | 36.72% |
| SPY201026C00373000 | 2020-10-20 2:06PM EDT | 373.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 78 | 37.50% |
| SPY201026C00374000 | 2020-10-23 9:30AM EDT | 374.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 78 | 39.06% |
| SPY201026C00375000 | 2020-10-22 11:45AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 127 | 39.84% |
| SPY201026C00376000 | 2020-10-20 1:49PM EDT | 376.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 57 | 41.41% |
| SPY201026C00377000 | 2020-10-19 11:40AM EDT | 377.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 42.19% |
| SPY201026C00378000 | 2020-10-23 1:29PM EDT | 378.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 44 | 43.75% |
| SPY201026C00379000 | 2020-10-19 3:30PM EDT | 379.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 44.53% |
| SPY201026C00380000 | 2020-10-20 1:59PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 86 | 46.09% |
| SPY201026C00381000 | 2020-10-16 4:07PM EDT | 381.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 181 | 46.88% |
| SPY201026C00382000 | 2020-10-16 3:47PM EDT | 382.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 484 | 48.44% |
| SPY201026C00383000 | 2020-10-19 9:30AM EDT | 383.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 112 | 49.22% |
| SPY201026C00384000 | 2020-10-16 10:28AM EDT | 384.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 50.00% |
| SPY201026C00385000 | 2020-10-19 3:51PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 50 | 51.56% |
| SPY201026C00386000 | 2020-10-14 11:04AM EDT | 386.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 41 | 30 | 50.00% |
| SPY201026C00387000 | 2020-10-19 4:12PM EDT | 387.00 | 0.01 | - | 0.01 | 0.00 | - | - | 21 | 53.91% |
| SPY201026C00388000 | 2020-10-13 10:06AM EDT | 388.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 11 | 51.56% |
| SPY201026C00389000 | 2020-10-12 9:55AM EDT | 389.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 106 | 53.13% |
| SPY201026C00390000 | 2020-10-12 12:16PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 53.13% |
| SPY201026C00395000 | 2020-10-09 1:42PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 59.38% |
| SPY201026C00400000 | 2020-10-15 10:47AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11,114 | 11,183 | 64.06% |
| SPY201026C00405000 | 2020-10-08 11:28AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 68.75% |
| SPY201026C00410000 | 2020-10-02 12:42PM EDT | 410.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 21 | 73.44% |
| SPY201026C00420000 | 2020-10-16 3:14PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9,556 | 82.81% |
| SPY201026C00430000 | 2020-10-09 1:14PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 92.19% |
Putsfür26. Oktober 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY201026P00165000 | 2020-10-23 1:33PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 300.00% |
| SPY201026P00175000 | 2020-10-05 12:29PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,748 | 275.00% |
| SPY201026P00180000 | 2020-09-30 11:13AM EDT | 180.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 56 | 262.50% |
| SPY201026P00185000 | 2020-10-05 3:37PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 205 | 250.00% |
| SPY201026P00190000 | 2020-10-05 11:20AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 125 | 243.75% |
| SPY201026P00195000 | 2020-10-06 3:50PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,961 | 231.25% |
| SPY201026P00200000 | 2020-10-06 2:59PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 256 | 225.00% |
| SPY201026P00205000 | 2020-09-25 4:09PM EDT | 205.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 41 | 41 | 212.50% |
| SPY201026P00210000 | 2020-10-06 3:09PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 280 | 206.25% |
| SPY201026P00215000 | 2020-10-02 4:10PM EDT | 215.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 12 | 13 | 193.75% |
| SPY201026P00220000 | 2020-10-06 3:15PM EDT | 220.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 50 | 187.50% |
| SPY201026P00225000 | 2020-10-06 4:14PM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 52 | 102 | 175.00% |
| SPY201026P00230000 | 2020-10-09 4:03PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 48 | 168.75% |
| SPY201026P00235000 | 2020-10-12 10:55AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 312 | 159.38% |
| SPY201026P00240000 | 2020-10-14 12:53PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 200 | 150.00% |
| SPY201026P00245000 | 2020-10-08 2:56PM EDT | 245.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 143.75% |
| SPY201026P00250000 | 2020-10-19 3:28PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 129 | 548 | 137.50% |
| SPY201026P00255000 | 2020-10-19 10:39AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 38 | 128.13% |
| SPY201026P00260000 | 2020-10-20 1:28PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 260 | 118.75% |
| SPY201026P00265000 | 2020-10-19 12:53PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 488 | 112.50% |
| SPY201026P00270000 | 2020-10-20 3:39PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 945 | 106.25% |
| SPY201026P00275000 | 2020-10-20 3:44PM EDT | 275.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 292 | 96.88% |
| SPY201026P00280000 | 2020-10-21 9:31AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 1,073 | 90.63% |
| SPY201026P00285000 | 2020-10-21 3:53PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 158 | 619 | 84.38% |
| SPY201026P00290000 | 2020-10-22 12:25PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 898 | 76.56% |
| SPY201026P00295000 | 2020-10-22 1:24PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 878 | 2,004 | 68.75% |
| SPY201026P00300000 | 2020-10-22 2:25PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 2,322 | 62.50% |
| SPY201026P00305000 | 2020-10-23 12:23PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 951 | 56.25% |
| SPY201026P00310000 | 2020-10-23 3:04PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 653 | 1,251 | 50.00% |
| SPY201026P00315000 | 2020-10-23 4:02PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 925 | 2,916 | 45.31% |
| SPY201026P00320000 | 2020-10-23 4:12PM EDT | 320.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 869 | 2,669 | 41.80% |
| SPY201026P00321000 | 2020-10-23 2:06PM EDT | 321.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 174 | 1,025 | 40.23% |
| SPY201026P00322000 | 2020-10-23 2:17PM EDT | 322.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 153 | 1,405 | 38.67% |
| SPY201026P00323000 | 2020-10-23 3:33PM EDT | 323.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 796 | 1,645 | 37.11% |
| SPY201026P00324000 | 2020-10-23 4:02PM EDT | 324.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,232 | 1,402 | 35.55% |
| SPY201026P00325000 | 2020-10-23 3:26PM EDT | 325.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,735 | 4,483 | 34.38% |
| SPY201026P00326000 | 2020-10-23 4:00PM EDT | 326.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 391 | 1,471 | 32.81% |
| SPY201026P00327000 | 2020-10-23 3:59PM EDT | 327.00 | 0.01 | 0.02 | 0.03 | -0.05 | -83.33% | 123 | 1,372 | 32.81% |
| SPY201026P00328000 | 2020-10-23 3:52PM EDT | 328.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 178 | 1,217 | 31.25% |
| SPY201026P00329000 | 2020-10-23 4:04PM EDT | 329.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 1,955 | 6,041 | 29.69% |
| SPY201026P00330000 | 2020-10-23 4:09PM EDT | 330.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 2,312 | 7,402 | 28.13% |
| SPY201026P00331000 | 2020-10-23 4:01PM EDT | 331.00 | 0.03 | 0.03 | 0.04 | -0.10 | -76.92% | 1,721 | 1,230 | 27.54% |
| SPY201026P00332000 | 2020-10-23 4:13PM EDT | 332.00 | 0.04 | 0.03 | 0.04 | -0.11 | -73.33% | 2,436 | 1,513 | 25.98% |
| SPY201026P00333000 | 2020-10-23 4:06PM EDT | 333.00 | 0.04 | 0.03 | 0.04 | -0.12 | -75.00% | 9,105 | 2,561 | 24.22% |
| SPY201026P00334000 | 2020-10-23 4:14PM EDT | 334.00 | 0.06 | 0.05 | 0.06 | -0.16 | -72.73% | 5,403 | 2,528 | 24.12% |
| SPY201026P00335000 | 2020-10-23 4:14PM EDT | 335.00 | 0.06 | 0.06 | 0.07 | -0.22 | -78.57% | 13,441 | 5,846 | 22.95% |
| SPY201026P00336000 | 2020-10-23 4:13PM EDT | 336.00 | 0.08 | 0.08 | 0.09 | -0.27 | -77.14% | 10,072 | 2,254 | 22.17% |
| SPY201026P00337000 | 2020-10-23 4:14PM EDT | 337.00 | 0.12 | 0.12 | 0.13 | -0.34 | -73.91% | 10,299 | 4,067 | 21.78% |
| SPY201026P00338000 | 2020-10-23 4:14PM EDT | 338.00 | 0.16 | 0.16 | 0.17 | -0.43 | -72.88% | 11,940 | 3,269 | 21.05% |
| SPY201026P00339000 | 2020-10-23 4:14PM EDT | 339.00 | 0.24 | 0.23 | 0.24 | -0.48 | -66.67% | 17,562 | 4,184 | 20.66% |
| SPY201026P00340000 | 2020-10-23 4:14PM EDT | 340.00 | 0.32 | 0.32 | 0.33 | -0.59 | -64.84% | 37,846 | 9,827 | 20.14% |
| SPY201026P00341000 | 2020-10-23 4:14PM EDT | 341.00 | 0.45 | 0.45 | 0.47 | -0.68 | -60.18% | 21,727 | 2,572 | 19.95% |
| SPY201026P00342000 | 2020-10-23 4:14PM EDT | 342.00 | 0.64 | 0.63 | 0.65 | -0.74 | -53.62% | 45,895 | 5,344 | 19.65% |
| SPY201026P00343000 | 2020-10-23 4:14PM EDT | 343.00 | 0.89 | 0.87 | 0.89 | -0.81 | -47.65% | 39,629 | 3,711 | 19.43% |
| SPY201026P00344000 | 2020-10-23 4:14PM EDT | 344.00 | 1.20 | 1.19 | 1.22 | -0.95 | -44.19% | 59,727 | 2,396 | 19.48% |
| SPY201026P00345000 | 2020-10-23 4:14PM EDT | 345.00 | 1.62 | 1.62 | 1.63 | -0.89 | -35.46% | 49,220 | 8,508 | 19.57% |
| SPY201026P00346000 | 2020-10-23 4:14PM EDT | 346.00 | 2.12 | 2.12 | 2.16 | -0.86 | -28.86% | 6,378 | 1,297 | 20.04% |
| SPY201026P00347000 | 2020-10-23 4:14PM EDT | 347.00 | 2.73 | 2.71 | 2.80 | -1.02 | -27.20% | 3,090 | 1,208 | 20.87% |
| SPY201026P00348000 | 2020-10-23 4:14PM EDT | 348.00 | 3.45 | 3.42 | 3.52 | -1.15 | -25.00% | 1,983 | 1,546 | 21.84% |
| SPY201026P00349000 | 2020-10-23 4:14PM EDT | 349.00 | 4.28 | 4.22 | 4.32 | -0.92 | -17.69% | 2,562 | 1,867 | 23.10% |
| SPY201026P00350000 | 2020-10-23 4:14PM EDT | 350.00 | 5.15 | 5.08 | 5.19 | -0.75 | -12.71% | 1,620 | 2,691 | 24.76% |
| SPY201026P00351000 | 2020-10-23 4:09PM EDT | 351.00 | 5.90 | 5.82 | 6.11 | -0.78 | -11.68% | 227 | 680 | 26.69% |
| SPY201026P00352000 | 2020-10-23 4:01PM EDT | 352.00 | 6.86 | 6.75 | 7.05 | -1.12 | -14.04% | 387 | 390 | 28.69% |
| SPY201026P00353000 | 2020-10-23 4:09PM EDT | 353.00 | 7.79 | 7.71 | 8.03 | -1.36 | -14.86% | 558 | 265 | 31.08% |
| SPY201026P00354000 | 2020-10-23 3:32PM EDT | 354.00 | 9.02 | 8.68 | 8.99 | -2.16 | -19.32% | 10 | 502 | 33.08% |
| SPY201026P00355000 | 2020-10-23 4:04PM EDT | 355.00 | 9.75 | 9.81 | 10.10 | -0.58 | -5.61% | 311 | 60 | 37.31% |
| SPY201026P00356000 | 2020-10-23 2:59PM EDT | 356.00 | 10.72 | 10.67 | 11.11 | -1.81 | -14.45% | 5 | 35 | 39.97% |
| SPY201026P00357000 | 2020-10-23 10:42AM EDT | 357.00 | 11.97 | 11.66 | 12.09 | -0.88 | -6.85% | 3 | 21 | 42.09% |
| SPY201026P00358000 | 2020-10-23 3:47PM EDT | 358.00 | 12.50 | 12.66 | 12.99 | -0.40 | -3.10% | 7 | 8 | 42.80% |
| SPY201026P00359000 | 2020-10-23 1:11PM EDT | 359.00 | 15.00 | 13.66 | 14.09 | -1.70 | -10.18% | 1 | 24 | 46.88% |
| SPY201026P00360000 | 2020-10-23 1:11PM EDT | 360.00 | 15.99 | 14.65 | 15.09 | -1.30 | -7.52% | 4 | 22 | 49.19% |
| SPY201026P00361000 | 2020-10-22 10:46AM EDT | 361.00 | 19.80 | 15.65 | 16.09 | 0.00 | - | 4 | 7 | 51.49% |
| SPY201026P00362000 | 2020-10-19 9:42AM EDT | 362.00 | 18.45 | 16.66 | 17.11 | 0.00 | - | 15 | 2 | 54.10% |
| SPY201026P00363000 | 2020-10-20 9:40AM EDT | 363.00 | 19.45 | 17.66 | 18.09 | 0.00 | - | 15 | 10 | 51.66% |
| SPY201026P00364000 | 2020-10-16 3:15PM EDT | 364.00 | 15.32 | 18.66 | 19.09 | 0.00 | - | 5 | 2 | 53.76% |
| SPY201026P00365000 | 2020-10-23 4:09PM EDT | 365.00 | 19.74 | 19.66 | 20.09 | -0.67 | -3.28% | 42 | 14 | 55.81% |
| SPY201026P00366000 | 2020-10-19 10:26AM EDT | 366.00 | 18.04 | 20.66 | 21.09 | 0.00 | - | 10 | 1 | 57.86% |
| SPY201026P00370000 | 2020-10-19 4:38PM EDT | 370.00 | 24.68 | 24.66 | 25.09 | 0.00 | - | - | - | 65.87% |
| SPY201026P00380000 | 2020-10-19 12:08AM EDT | 380.00 | 26.70 | 34.65 | 35.09 | 0.00 | - | - | 5 | 84.47% |
| SPY201026P00430000 | 2020-10-22 3:51PM EDT | 430.00 | 85.30 | 84.66 | 85.09 | 0.00 | - | 271 | 113 | 163.13% |
© 2020 Verizon Media. Alle Rechte vorbehalten.
