Mail

SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD

In the money

Anzeigen:ListeStellage

Callsfür13. Dezember 2019

Vertragsname	Letztes Handelsdatum	Strike	Letzter Preis	Gebot	Briefkurs	Änderung	% Schwankung	Volumen	Open Interest	Implizierte Volatilität
SPY191213C00265000	2019-12-11 3:59PM EST	265.00	49.58	49.56	49.68	+1.16	+2.40%	10	20	121.68%
SPY191213C00270000	2019-12-09 9:54AM EST	270.00	45.12	44.56	44.68	0.00	-	10	10	110.35%
SPY191213C00272500	2019-12-02 2:40PM EST	272.50	40.13	42.06	42.18	0.00	-	59	65	104.69%
SPY191213C00275000	2019-12-10 2:14PM EST	275.00	39.25	39.57	39.68	0.00	-	3	3	99.32%
SPY191213C00277500	2019-12-02 2:40PM EST	277.50	35.13	37.06	37.18	0.00	-	-	2	93.46%
SPY191213C00280000	2019-12-06 10:58AM EST	280.00	35.05	34.56	34.68	0.00	-	48	84	87.79%
SPY191213C00281000	2019-11-29 9:39AM EST	281.00	33.74	33.56	33.68	0.00	-	4	17	85.55%
SPY191213C00282000	2019-12-10 11:53AM EST	282.00	32.21	32.56	32.68	0.00	-	35	48	83.30%
SPY191213C00282500	2019-12-09 12:05AM EST	282.50	31.36	32.07	32.19	0.00	-	-	10	82.72%
SPY191213C00283000	2019-11-18 12:12AM EST	283.00	26.79	31.57	31.69	0.00	-	-	275	81.64%
SPY191213C00284000	2019-12-03 12:02PM EST	284.00	24.54	30.58	30.68	0.00	-	-	2	79.30%
SPY191213C00285000	2019-12-04 3:48PM EST	285.00	26.90	29.58	29.68	0.00	-	4	280	77.05%
SPY191213C00286000	2019-10-31 2:36PM EST	286.00	18.86	28.74	28.84	0.00	-	2	2	81.64%
SPY191213C00287000	2019-12-10 3:59PM EST	287.00	26.68	27.58	27.68	0.00	-	10	184	72.56%
SPY191213C00288000	2019-12-09 2:06PM EST	288.00	26.30	26.58	26.68	0.00	-	4	31	70.31%
SPY191213C00289000	2019-12-02 3:06PM EST	289.00	23.51	25.58	25.68	0.00	-	53	51	68.07%
SPY191213C00290000	2019-12-10 11:53AM EST	290.00	24.23	24.58	24.68	0.00	-	32	141	65.77%
SPY191213C00291000	2019-12-09 1:22PM EST	291.00	23.52	23.58	23.68	0.00	-	22	125	63.48%
SPY191213C00292000	2019-12-11 2:39PM EST	292.00	22.49	22.59	22.68	+2.00	+9.76%	3	56	61.43%
SPY191213C00292500	2019-12-04 9:32AM EST	292.50	18.41	22.08	22.19	0.00	-	-	9	60.25%
SPY191213C00293000	2019-12-10 2:10PM EST	293.00	21.15	21.59	21.69	0.00	-	1	100	59.38%
SPY191213C00294000	2019-12-11 10:47AM EST	294.00	20.17	20.59	20.68	+0.21	+1.05%	3	38	56.84%
SPY191213C00295000	2019-12-11 3:56PM EST	295.00	19.45	19.59	19.69	+0.25	+1.30%	13	346	54.69%
SPY191213C00296000	2019-12-06 2:17PM EST	296.00	19.11	18.59	18.69	0.00	-	1	205	52.39%
SPY191213C00297000	2019-12-06 3:48PM EST	297.00	18.15	17.59	17.69	0.00	-	25	224	50.10%
SPY191213C00297500	2019-12-11 3:54PM EST	297.50	17.10	17.08	17.20	-0.77	-4.31%	9	102	50.93%
SPY191213C00298000	2019-12-11 2:27PM EST	298.00	16.35	16.59	16.69	-0.04	-0.24%	4	220	49.41%
SPY191213C00298500	2019-12-04 9:31AM EST	298.50	12.63	16.09	16.20	0.00	-	-	29	48.54%
SPY191213C00299000	2019-12-11 3:58PM EST	299.00	15.51	15.59	15.69	+0.56	+3.75%	192	443	46.97%
SPY191213C00299500	2019-12-04 11:46AM EST	299.50	12.81	15.09	15.20	0.00	-	-	28	46.09%
SPY191213C00300000	2019-12-11 3:30PM EST	300.00	14.45	14.60	14.70	+0.48	+3.44%	29	1,163	44.87%
SPY191213C00300500	2019-12-10 1:46PM EST	300.50	13.58	14.09	14.21	0.00	-	20	32	43.95%
SPY191213C00301000	2019-12-11 3:20PM EST	301.00	13.35	13.60	13.70	+0.24	+1.83%	5	809	42.43%
SPY191213C00301500	2019-12-11 2:14PM EST	301.50	12.75	13.10	13.21	+2.00	+18.60%	1	149	41.46%
SPY191213C00302000	2019-12-11 3:35PM EST	302.00	12.59	12.61	12.70	+0.46	+3.79%	104	774	39.94%
SPY191213C00302500	2019-12-11 3:48PM EST	302.50	11.75	12.10	12.22	+0.10	+0.86%	39	733	39.26%
SPY191213C00303000	2019-12-11 3:26PM EST	303.00	11.51	11.61	11.71	+0.84	+7.87%	22	1,274	37.70%
SPY191213C00303500	2019-12-11 10:32AM EST	303.50	10.81	11.11	11.22	+0.74	+7.35%	1	62	36.72%
SPY191213C00304000	2019-12-11 3:57PM EST	304.00	10.57	10.62	10.72	+0.38	+3.73%	106	1,447	35.45%
SPY191213C00304500	2019-12-10 3:55PM EST	304.50	9.10	10.11	10.23	0.00	-	2	5	34.38%
SPY191213C00305000	2019-12-11 3:17PM EST	305.00	9.34	9.63	9.72	+0.45	+5.06%	15	9,742	32.86%
SPY191213C00305500	2019-12-11 9:33AM EST	305.50	8.54	9.12	9.24	-1.16	-11.96%	23	565	32.03%
SPY191213C00306000	2019-12-11 3:55PM EST	306.00	8.58	8.64	8.74	+0.64	+8.06%	74	1,260	30.69%
SPY191213C00306500	2019-12-11 3:57PM EST	306.50	8.06	8.14	8.25	+0.68	+9.21%	27	386	29.59%
SPY191213C00307000	2019-12-11 4:05PM EST	307.00	7.71	7.66	7.75	+1.07	+16.11%	154	10,414	28.22%
SPY191213C00307500	2019-12-11 3:57PM EST	307.50	7.14	7.16	7.27	+0.10	+1.42%	76	1,924	27.25%
SPY191213C00308000	2019-12-11 3:59PM EST	308.00	6.70	6.69	6.78	+0.84	+14.33%	39	3,214	26.05%
SPY191213C00308500	2019-12-11 3:48PM EST	308.50	5.86	6.20	6.31	+0.23	+4.09%	93	442	25.20%
SPY191213C00309000	2019-12-11 4:08PM EST	309.00	5.77	5.73	5.82	+0.54	+10.33%	230	5,417	23.93%
SPY191213C00309500	2019-12-11 3:57PM EST	309.50	5.18	5.25	5.35	+0.92	+21.60%	183	1,474	22.93%
SPY191213C00310000	2019-12-11 4:13PM EST	310.00	4.86	4.79	4.88	+0.51	+11.72%	678	14,595	21.88%
SPY191213C00310500	2019-12-11 3:59PM EST	310.50	4.33	4.32	4.42	+0.59	+15.78%	170	1,377	20.92%
SPY191213C00311000	2019-12-11 4:05PM EST	311.00	3.93	3.88	3.96	+0.63	+19.09%	722	11,808	19.85%
SPY191213C00311500	2019-12-11 3:59PM EST	311.50	3.48	3.43	3.52	+0.37	+11.90%	404	2,075	18.97%
SPY191213C00312000	2019-12-11 4:14PM EST	312.00	3.05	3.03	3.06	+0.26	+9.32%	5,162	9,981	17.70%
SPY191213C00312500	2019-12-11 4:05PM EST	312.50	2.65	2.61	2.65	+0.29	+12.29%	1,085	5,230	16.94%
SPY191213C00313000	2019-12-11 4:09PM EST	313.00	2.24	2.21	2.24	+0.19	+9.27%	3,121	6,918	15.99%
SPY191213C00313500	2019-12-11 4:01PM EST	313.50	1.81	1.83	1.87	+0.07	+4.02%	4,026	2,700	15.28%
SPY191213C00314000	2019-12-11 4:14PM EST	314.00	1.50	1.49	1.51	+0.07	+4.90%	25,734	10,089	14.43%
SPY191213C00314500	2019-12-11 4:14PM EST	314.50	1.20	1.18	1.20	+0.02	+1.69%	12,358	4,502	13.82%
SPY191213C00315000	2019-12-11 4:14PM EST	315.00	0.91	0.91	0.92	-0.03	-3.19%	22,540	29,628	13.18%
SPY191213C00315500	2019-12-11 4:14PM EST	315.50	0.68	0.67	0.69	-0.04	-5.56%	10,511	4,386	12.73%
SPY191213C00316000	2019-12-11 4:14PM EST	316.00	0.48	0.49	0.50	-0.05	-9.43%	20,544	16,979	12.33%
SPY191213C00316500	2019-12-11 4:14PM EST	316.50	0.35	0.33	0.35	-0.06	-14.63%	6,480	3,669	11.96%
SPY191213C00317000	2019-12-11 4:14PM EST	317.00	0.23	0.22	0.23	-0.06	-20.69%	8,063	11,249	11.57%
SPY191213C00317500	2019-12-11 4:14PM EST	317.50	0.15	0.14	0.15	-0.06	-28.57%	1,842	8,972	11.33%
SPY191213C00318000	2019-12-11 4:14PM EST	318.00	0.10	0.09	0.10	-0.03	-23.08%	10,403	23,913	11.33%
SPY191213C00318500	2019-12-11 4:09PM EST	318.50	0.06	0.06	0.07	-0.04	-40.00%	1,276	2,063	11.48%
SPY191213C00319000	2019-12-11 4:10PM EST	319.00	0.04	0.04	0.05	-0.03	-42.86%	1,186	4,782	11.72%
SPY191213C00319500	2019-12-11 4:14PM EST	319.50	0.03	0.02	0.03	-0.01	-25.00%	404	4,519	11.62%
SPY191213C00320000	2019-12-11 4:10PM EST	320.00	0.01	0.01	0.02	-0.02	-66.67%	754	11,103	11.72%
SPY191213C00320500	2019-12-11 4:13PM EST	320.50	0.01	0.01	0.02	0.00	-	183	2,658	12.60%
SPY191213C00321000	2019-12-11 4:05PM EST	321.00	0.01	0.00	0.01	-0.01	-50.00%	1,504	15,465	12.11%
SPY191213C00321500	2019-12-11 11:05AM EST	321.50	0.01	0.01	0.02	0.00	-	262	517	14.26%
SPY191213C00322000	2019-12-11 10:54AM EST	322.00	0.01	0.00	0.01	0.00	-	227	13,712	13.67%
SPY191213C00322500	2019-12-11 2:15PM EST	322.50	0.01	0.01	0.01	0.00	-	18	1,992	14.45%
SPY191213C00323000	2019-12-11 3:11PM EST	323.00	0.01	0.00	0.01	0.00	-	61	1,299	15.24%
SPY191213C00324000	2019-12-11 11:31AM EST	324.00	0.01	0.00	0.01	0.00	-	4	4,443	16.80%
SPY191213C00325000	2019-12-10 9:37AM EST	325.00	0.01	0.00	0.01	0.00	-	2	4,375	18.36%
SPY191213C00326000	2019-12-11 3:49PM EST	326.00	0.01	0.00	0.01	0.00	-	8	6,181	19.92%
SPY191213C00327000	2019-12-06 3:54PM EST	327.00	0.01	0.00	0.01	0.00	-	1,211	6,174	21.09%
SPY191213C00327500	2019-12-02 10:32AM EST	327.50	0.01	0.00	0.01	0.00	-	18	122	21.88%
SPY191213C00328000	2019-12-02 10:32AM EST	328.00	0.01	0.00	0.01	0.00	-	47	966	22.66%
SPY191213C00329000	2019-12-02 1:35PM EST	329.00	0.01	0.00	0.01	0.00	-	45	196	24.22%
SPY191213C00330000	2019-12-02 2:36PM EST	330.00	0.01	0.00	0.01	0.00	-	5	314	25.78%
SPY191213C00331000	2019-11-29 11:09AM EST	331.00	0.02	0.00	0.01	0.00	-	1	4	26.95%
SPY191213C00332000	2019-11-27 2:48PM EST	332.00	0.03	0.00	0.01	0.00	-	476	580	28.13%
SPY191213C00332500	2019-11-27 2:55PM EST	332.50	0.02	0.00	0.01	0.00	-	355	356	28.91%
SPY191213C00334000	2019-11-27 3:36PM EST	334.00	0.02	0.00	0.01	0.00	-	50	70	31.25%
SPY191213C00335000	2019-11-29 12:29PM EST	335.00	0.01	0.00	0.01	0.00	-	10	53	32.81%
SPY191213C00337500	2019-11-27 2:27PM EST	337.50	0.01	0.00	0.01	0.00	-	-	3	35.94%
SPY191213C00340000	2019-12-11 2:05PM EST	340.00	0.01	0.00	0.01	0.00	-	10	151	39.06%
SPY191213C00342500	2019-11-07 12:23PM EST	342.50	0.01	0.00	0.00	0.00	-	-	24	25.00%

Putsfür13. Dezember 2019

Vertragsname	Letztes Handelsdatum	Strike	Letzter Preis	Gebot	Briefkurs	Änderung	% Schwankung	Volumen	Open Interest	Implizierte Volatilität
SPY191213P00265000	2019-12-10 1:13PM EST	265.00	0.01	0.00	0.01	0.00	-	327	33,765	75.00%
SPY191213P00267500	2019-12-10 2:01PM EST	267.50	0.02	0.00	0.01	0.00	-	1,023	31,706	71.88%
SPY191213P00270000	2019-12-11 3:33PM EST	270.00	0.01	0.00	0.01	-0.02	-66.67%	21	8,657	68.75%
SPY191213P00272500	2019-12-09 3:04PM EST	272.50	0.03	0.00	0.01	0.00	-	62	2,632	64.06%
SPY191213P00275000	2019-12-11 11:17AM EST	275.00	0.01	0.00	0.01	-0.01	-50.00%	272	3,296	59.38%
SPY191213P00277500	2019-12-11 1:05PM EST	277.50	0.01	0.00	0.01	-0.01	-50.00%	833	65,783	56.25%
SPY191213P00280000	2019-12-11 2:59PM EST	280.00	0.01	0.00	0.01	-0.01	-50.00%	653	12,241	53.13%
SPY191213P00281000	2019-12-11 2:43PM EST	281.00	0.01	0.00	0.01	-0.03	-75.00%	6	3,274	51.56%
SPY191213P00282000	2019-12-10 1:08PM EST	282.00	0.04	0.00	0.01	0.00	-	5	876	50.00%
SPY191213P00282500	2019-12-05 2:57PM EST	282.50	0.05	0.00	0.01	0.00	-	45	1,749	52.34%
SPY191213P00283000	2019-12-11 2:42PM EST	283.00	0.01	0.00	0.01	-0.03	-75.00%	11	18,804	51.56%
SPY191213P00284000	2019-12-11 3:36PM EST	284.00	0.01	0.00	0.01	-0.03	-75.00%	258	6,506	50.00%
SPY191213P00285000	2019-12-11 3:49PM EST	285.00	0.01	0.00	0.01	-0.03	-75.00%	757	13,315	48.44%
SPY191213P00286000	2019-12-11 4:01PM EST	286.00	0.01	0.01	0.02	-0.02	-66.67%	1,354	4,949	50.39%
SPY191213P00287000	2019-12-11 2:06PM EST	287.00	0.01	0.00	0.01	-0.03	-75.00%	1	2,443	45.31%
SPY191213P00287500	2019-12-11 10:30AM EST	287.50	0.01	0.01	0.02	-0.03	-75.00%	69	27,662	47.66%
SPY191213P00288000	2019-12-11 11:02AM EST	288.00	0.02	0.00	0.01	-0.02	-50.00%	81	4,012	43.75%
SPY191213P00289000	2019-12-11 4:14PM EST	289.00	0.01	0.00	0.01	-0.04	-80.00%	1,270	2,193	42.19%
SPY191213P00290000	2019-12-11 11:35AM EST	290.00	0.02	0.01	0.02	-0.03	-60.00%	1,094	10,167	43.75%
SPY191213P00291000	2019-12-11 2:27PM EST	291.00	0.02	0.01	0.02	-0.02	-50.00%	146	1,901	42.19%
SPY191213P00292000	2019-12-11 3:49PM EST	292.00	0.01	0.01	0.02	-0.06	-85.71%	84	3,211	40.23%
SPY191213P00292500	2019-12-11 10:53AM EST	292.50	0.02	0.01	0.02	-0.03	-60.00%	20	1,751	39.45%
SPY191213P00293000	2019-12-10 4:00PM EST	293.00	0.05	0.01	0.02	0.00	-	29	4,908	38.67%
SPY191213P00294000	2019-12-10 4:09PM EST	294.00	0.05	0.01	0.02	0.00	-	441	1,479	37.11%
SPY191213P00295000	2019-12-11 3:12PM EST	295.00	0.01	0.01	0.02	-0.04	-80.00%	49	3,550	35.16%
SPY191213P00295500	2019-12-10 10:16AM EST	295.50	0.08	0.01	0.02	0.00	-	1	794	34.38%
SPY191213P00296000	2019-12-11 3:58PM EST	296.00	0.02	0.01	0.02	-0.06	-75.00%	71	3,316	33.59%
SPY191213P00296500	2019-12-11 9:43AM EST	296.50	0.04	0.01	0.02	-0.02	-33.33%	85	315	32.81%
SPY191213P00297000	2019-12-11 2:13PM EST	297.00	0.02	0.01	0.02	-0.04	-66.67%	2,033	4,008	32.03%
SPY191213P00297500	2019-12-11 3:38PM EST	297.50	0.02	0.01	0.02	-0.06	-75.00%	15	1,748	31.25%
SPY191213P00298000	2019-12-11 3:51PM EST	298.00	0.02	0.01	0.02	-0.04	-66.67%	2,538	20,264	30.47%
SPY191213P00298500	2019-12-11 3:39PM EST	298.50	0.02	0.01	0.02	-0.04	-66.67%	398	224	29.30%
SPY191213P00299000	2019-12-11 4:11PM EST	299.00	0.02	0.02	0.03	-0.04	-66.67%	4,420	7,576	30.08%
SPY191213P00299500	2019-12-11 3:12PM EST	299.50	0.02	0.02	0.03	-0.05	-71.43%	578	1,585	29.30%
SPY191213P00300000	2019-12-11 4:11PM EST	300.00	0.03	0.02	0.03	-0.05	-62.50%	1,259	17,772	28.52%
SPY191213P00300500	2019-12-11 2:47PM EST	300.50	0.02	0.02	0.03	-0.06	-75.00%	141	283	27.54%
SPY191213P00301000	2019-12-11 3:29PM EST	301.00	0.03	0.02	0.03	-0.05	-62.50%	209	20,891	26.56%
SPY191213P00301500	2019-12-11 3:57PM EST	301.50	0.03	0.02	0.03	-0.07	-70.00%	380	8,580	25.78%
SPY191213P00302000	2019-12-11 4:03PM EST	302.00	0.03	0.03	0.04	-0.06	-66.67%	1,884	2,693	25.98%
SPY191213P00302500	2019-12-11 3:03PM EST	302.50	0.02	0.03	0.04	-0.08	-80.00%	1,835	4,235	25.00%
SPY191213P00303000	2019-12-11 3:53PM EST	303.00	0.04	0.03	0.04	-0.06	-60.00%	388	13,900	24.02%
SPY191213P00303500	2019-12-11 4:10PM EST	303.50	0.04	0.03	0.04	-0.07	-63.64%	1,943	2,362	23.24%
SPY191213P00304000	2019-12-11 4:07PM EST	304.00	0.04	0.04	0.05	-0.08	-66.67%	2,386	21,902	23.05%
SPY191213P00304500	2019-12-11 4:02PM EST	304.50	0.05	0.04	0.05	-0.09	-64.29%	2,497	2,790	22.07%
SPY191213P00305000	2019-12-11 4:14PM EST	305.00	0.05	0.05	0.06	-0.10	-66.67%	6,442	18,078	21.78%
SPY191213P00305500	2019-12-11 3:59PM EST	305.50	0.06	0.05	0.06	-0.11	-64.71%	1,467	9,769	20.80%
SPY191213P00306000	2019-12-11 4:15PM EST	306.00	0.06	0.06	0.07	-0.12	-66.67%	3,629	26,092	20.41%
SPY191213P00306500	2019-12-11 3:59PM EST	306.50	0.08	0.07	0.08	-0.14	-63.64%	1,451	12,397	19.83%
SPY191213P00307000	2019-12-11 4:14PM EST	307.00	0.09	0.08	0.09	-0.15	-62.50%	11,664	26,788	19.24%
SPY191213P00307500	2019-12-11 3:59PM EST	307.50	0.10	0.10	0.10	-0.18	-64.29%	890	13,419	18.56%
SPY191213P00308000	2019-12-11 4:13PM EST	308.00	0.12	0.11	0.12	-0.18	-60.00%	2,006	14,391	18.16%
SPY191213P00308500	2019-12-11 4:00PM EST	308.50	0.14	0.12	0.14	-0.20	-58.82%	818	3,830	17.68%
SPY191213P00309000	2019-12-11 4:12PM EST	309.00	0.15	0.15	0.16	-0.24	-61.54%	2,666	24,268	17.09%
SPY191213P00309500	2019-12-11 4:04PM EST	309.50	0.18	0.17	0.19	-0.28	-60.87%	5,380	3,144	16.60%
SPY191213P00310000	2019-12-11 4:15PM EST	310.00	0.22	0.21	0.22	-0.29	-56.86%	20,779	41,056	16.02%
SPY191213P00310500	2019-12-11 4:11PM EST	310.50	0.25	0.25	0.26	-0.35	-58.33%	1,133	9,741	15.48%
SPY191213P00311000	2019-12-11 4:14PM EST	311.00	0.30	0.30	0.31	-0.38	-55.88%	6,254	20,992	14.94%
SPY191213P00311500	2019-12-11 4:10PM EST	311.50	0.36	0.34	0.37	-0.44	-55.00%	2,750	6,873	14.43%
SPY191213P00312000	2019-12-11 4:14PM EST	312.00	0.42	0.41	0.42	-0.44	-51.16%	10,644	12,231	13.58%
SPY191213P00312500	2019-12-11 4:13PM EST	312.50	0.51	0.51	0.52	-0.51	-50.00%	5,472	4,859	13.21%
SPY191213P00313000	2019-12-11 4:14PM EST	313.00	0.60	0.59	0.60	-0.56	-48.28%	11,377	10,957	12.35%
SPY191213P00313500	2019-12-11 4:11PM EST	313.50	0.72	0.71	0.75	-0.62	-46.27%	21,895	2,834	12.04%
SPY191213P00314000	2019-12-11 4:14PM EST	314.00	0.88	0.88	0.89	-0.68	-43.59%	28,022	6,432	11.28%
SPY191213P00314500	2019-12-11 4:14PM EST	314.50	1.05	1.05	1.08	-0.71	-40.34%	10,221	8,759	10.69%
SPY191213P00315000	2019-12-11 4:14PM EST	315.00	1.30	1.27	1.28	-0.73	-35.96%	7,083	20,812	9.74%
SPY191213P00315500	2019-12-11 4:14PM EST	315.50	1.53	1.53	1.57	-1.11	-42.05%	2,990	1,672	9.28%
SPY191213P00316000	2019-12-11 4:12PM EST	316.00	1.85	1.85	1.88	-1.05	-36.21%	2,685	3,742	8.33%
SPY191213P00316500	2019-12-11 3:58PM EST	316.50	2.32	2.20	2.24	-1.07	-31.56%	861	1,038	6.98%
SPY191213P00317000	2019-12-11 4:10PM EST	317.00	2.62	2.59	2.63	-0.88	-25.14%	926	3,980	0.00%
SPY191213P00317500	2019-12-11 3:59PM EST	317.50	3.14	3.01	3.05	-0.95	-23.23%	587	2,220	0.00%
SPY191213P00318000	2019-12-11 3:56PM EST	318.00	3.67	3.46	3.50	-0.78	-17.53%	402	4,044	0.00%
SPY191213P00318500	2019-12-11 1:58PM EST	318.50	4.70	3.89	3.99	-0.45	-8.74%	15	15	0.00%
SPY191213P00319000	2019-12-11 3:59PM EST	319.00	4.51	4.39	4.48	-1.04	-18.74%	260	1,823	0.00%
SPY191213P00319500	2019-12-11 9:34AM EST	319.50	5.46	4.88	4.99	-0.27	-4.71%	133	606	0.00%
SPY191213P00320000	2019-12-11 3:59PM EST	320.00	5.56	5.39	5.48	-0.70	-11.18%	150	205	0.00%
SPY191213P00320500	2019-12-10 3:13PM EST	320.50	6.57	5.88	5.99	0.00	-	143	3	0.00%
SPY191213P00321000	2019-12-10 12:12PM EST	321.00	7.11	6.39	6.48	0.00	-	11	25	0.00%
SPY191213P00322000	2019-12-06 1:12PM EST	322.00	6.80	7.39	7.48	0.00	-	10	0	0.00%
SPY191213P00323000	2019-12-09 10:57AM EST	323.00	8.02	8.39	8.48	0.00	-	51	0	0.00%
SPY191213P00325000	2019-12-06 11:07AM EST	325.00	10.07	10.39	10.48	0.00	-	2	0	0.00%
SPY191213P00326000	2019-12-02 10:58AM EST	326.00	14.49	11.39	11.48	0.00	-	4	0	0.00%
SPY191213P00328000	2019-11-27 4:14PM EST	328.00	12.53	13.39	13.48	0.00	-	13	0	0.00%
SPY191213P00330000	2019-12-10 10:38AM EST	330.00	15.76	15.39	15.48	0.00	-	1	1	0.00%
SPY191213P00332500	2019-12-05 11:35AM EST	332.50	21.40	17.88	17.99	0.00	-	-	0	0.00%
SPY191213P00340000	2019-12-09 12:04AM EST	340.00	25.30	25.39	25.48	0.00	-	-	-	0.00%
SPY191213P00352500	2019-12-02 10:17AM EST	352.50	40.77	37.88	37.99	0.00	-	-	0	0.00%

Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen