SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür30. September 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190930C001750002019-09-20 9:35AM EDT175.00125.43122.83123.04+3.51+2.88%15300.00%
SPY190930C001800002019-09-10 2:50PM EDT180.00116.65117.84118.050.00-5300.00%
SPY190930C001850002019-09-10 1:18PM EDT185.00112.25112.83113.040.00-4900.00%
SPY190930C001900002019-09-10 1:39PM EDT190.00107.44107.84108.050.00-1500.00%
SPY190930C001950002019-09-10 11:00AM EDT195.00101.33102.84103.050.00-400.00%
SPY190930C002000002019-09-19 2:26PM EDT200.00101.6897.8498.050.00-1000.00%
SPY190930C002050002019-09-06 9:33AM EDT205.0093.2992.8493.050.00-1000.00%
SPY190930C002100002019-09-19 2:26PM EDT210.0091.6687.8488.050.00-1050.00%
SPY190930C002150002019-09-04 2:12PM EDT215.0078.3782.8583.060.00-1000.00%
SPY190930C002200002019-09-06 2:11PM EDT220.0078.7077.8578.060.00-3800.00%
SPY190930C002210002019-08-19 12:10AM EDT221.0072.3079.8780.300.00-1060143.46%
SPY190930C002220002019-09-05 9:45AM EDT222.0075.7175.8576.060.00-1000.00%
SPY190930C002230002019-09-04 2:12PM EDT223.0070.3874.8575.060.00--00.00%
SPY190930C002240002019-08-19 12:10AM EDT224.0067.0976.8777.300.00--100138.48%
SPY190930C002250002019-08-28 9:58AM EDT225.0062.5272.8673.070.00-100.00%
SPY190930C002260002019-08-19 12:10AM EDT226.0067.2174.8775.300.00-1060135.18%
SPY190930C002280002019-08-19 10:11AM EDT228.0059.5672.8773.300.00-1020131.91%
SPY190930C002290002019-09-05 2:46PM EDT229.0068.9868.8569.060.00-1000.00%
SPY190930C002300002019-09-09 3:47PM EDT230.0068.3167.8568.060.00-600.00%
SPY190930C002310002019-08-27 9:58AM EDT231.0058.7966.8667.060.00-1000.00%
SPY190930C002320002019-08-27 10:10AM EDT232.0057.5765.8666.070.00-1000.00%
SPY190930C002330002019-08-27 10:10AM EDT233.0060.2364.8665.070.00-1000.00%
SPY190930C002340002019-08-29 1:28PM EDT234.0059.3363.8664.070.00-1000.00%
SPY190930C002350002019-09-03 2:53PM EDT235.0055.3662.8663.070.00-200.00%
SPY190930C002360002019-09-04 11:10AM EDT236.0057.0661.8662.070.00-200.00%
SPY190930C002370002019-09-04 11:08AM EDT237.0056.1160.8661.070.00-2000.00%
SPY190930C002380002019-09-04 11:08AM EDT238.0055.1559.8660.070.00-2200.00%
SPY190930C002390002019-09-04 11:05AM EDT239.0054.0358.8759.080.00-50025.00%
SPY190930C002400002019-09-10 3:49PM EDT240.0057.3857.8658.070.00-110.00%
SPY190930C002410002019-09-11 3:16PM EDT241.0058.7756.8657.070.00-100.00%
SPY190930C002420002019-09-17 9:52AM EDT242.0058.1555.8656.070.00-6000.00%
SPY190930C002430002019-08-19 9:58AM EDT243.0049.5857.8758.320.00-14107.91%
SPY190930C002440002019-08-19 12:10AM EDT244.0045.2156.8757.320.00--50106.32%
SPY190930C002450002019-09-04 11:00AM EDT245.0048.2052.8753.080.00-4025.00%
SPY190930C002460002019-09-06 2:19PM EDT246.0052.6951.8752.080.00-2025.00%
SPY190930C002470002019-09-16 10:47AM EDT247.0053.2150.8751.080.00-1025.00%
SPY190930C002480002019-08-22 9:59AM EDT248.0045.8951.6251.900.00-10084.57%
SPY190930C002490002019-09-04 3:49PM EDT249.0045.1948.8749.080.00-50025.00%
SPY190930C002500002019-09-16 10:26AM EDT250.0050.4947.8848.090.00-1336.72%
SPY190930C002510002019-09-19 10:08AM EDT251.0051.0346.8847.090.00-10035.94%
SPY190930C002520002019-09-11 3:21PM EDT252.0047.9145.8846.090.00-1035.16%
SPY190930C002530002019-06-10 12:03AM EDT253.0014.2545.5345.720.00-0159.62%
SPY190930C002540002019-08-27 10:00AM EDT254.0035.9743.8844.090.00-10033.59%
SPY190930C002550002019-09-18 3:36PM EDT255.0045.9642.8943.100.00-24035.55%
SPY190930C002560002019-07-23 2:21PM EDT256.0045.1035.8636.360.00-580.00%
SPY190930C002570002019-09-04 2:12PM EDT257.0036.4640.8941.100.00-10033.99%
SPY190930C002580002019-09-05 10:18AM EDT258.0040.8239.8940.100.00-10033.01%
SPY190930C002590002019-09-04 10:46AM EDT259.0034.0438.9039.110.00-12033.59%
SPY190930C002600002019-09-19 3:53PM EDT260.0040.9237.9038.110.00-8032.81%
SPY190930C002610002019-09-11 2:44PM EDT261.0038.7336.9037.110.00-65032.03%
SPY190930C002620002019-09-18 10:23AM EDT262.0038.5635.9136.120.00-1032.42%
SPY190930C002630002019-09-12 1:25PM EDT263.0039.2036.7136.920.00-115664.11%
SPY190930C002640002019-09-12 1:19PM EDT264.0038.3633.9134.120.00-1130.66%
SPY190930C002650002019-09-19 10:41AM EDT265.0037.4732.9233.130.00-1030.66%
SPY190930C002660002019-09-19 10:41AM EDT266.0036.4631.9232.130.00-1029.79%
SPY190930C002670002019-09-03 11:54AM EDT267.0024.8430.9331.140.00-2029.69%
SPY190930C002680002019-09-19 2:36PM EDT268.0033.5029.9330.140.00-23028.71%
SPY190930C002690002019-09-19 2:35PM EDT269.0032.6528.9429.160.00-20029.00%
SPY190930C002700002019-09-20 12:19PM EDT270.0030.3027.9528.16-1.10-3.50%3228.13%
SPY190930C002710002019-09-19 2:36PM EDT271.0030.5526.9527.160.00-12227.25%
SPY190930C002720002019-09-19 11:12AM EDT272.0030.1525.9726.180.00-9027.20%
SPY190930C002730002019-09-19 12:24PM EDT273.0029.1324.9725.190.00-24126.66%
SPY190930C002740002019-09-19 3:53PM EDT274.0026.7223.9824.200.00-11026.07%
SPY190930C002750002019-09-19 3:59PM EDT275.0026.2822.9923.210.00-751025.49%
SPY190930C002760002019-09-06 1:33PM EDT276.0023.1422.0022.220.00-51424.81%
SPY190930C002770002019-09-19 1:05PM EDT277.0025.2621.0121.220.00-448523.83%
SPY190930C002780002019-09-20 9:37AM EDT278.0022.5120.0320.25-1.39-5.82%1623.68%
SPY190930C002790002019-09-19 3:45PM EDT279.0022.3919.0519.250.00-183022.66%
SPY190930C002800002019-09-20 3:37PM EDT280.0019.0718.0618.27-2.18-10.26%302922.12%
SPY190930C002810002019-09-20 11:31AM EDT281.0019.2517.0917.29-1.25-6.10%44321.53%
SPY190930C002820002019-09-19 1:05PM EDT282.0020.3416.1116.310.00-24020.85%
SPY190930C002830002019-09-19 3:51PM EDT283.0017.8015.1415.340.00-170220.31%
SPY190930C002840002019-09-20 9:43AM EDT284.0016.7714.1814.37-0.68-3.90%163219.73%
SPY190930C002850002019-09-20 2:33PM EDT285.0014.4313.2213.41-1.85-11.36%10519.19%
SPY190930C002860002019-09-20 2:27PM EDT286.0013.2512.2712.46-3.06-18.76%1118.68%
SPY190930C002870002019-09-20 10:45AM EDT287.0012.2011.3211.51-1.89-13.41%9418.09%
SPY190930C002880002019-09-20 1:48PM EDT288.0010.8610.3810.57-2.94-21.30%274917.51%
SPY190930C002890002019-09-20 9:39AM EDT289.0011.959.469.64-0.37-3.00%139116.92%
SPY190930C002900002019-09-20 3:37PM EDT290.009.468.558.73-1.79-15.91%475916.41%
SPY190930C002910002019-09-20 2:19PM EDT291.008.377.667.83-2.14-20.36%263415.82%
SPY190930C002920002019-09-20 4:12PM EDT292.006.886.796.95-2.52-26.81%3619315.25%
SPY190930C002930002019-09-20 3:35PM EDT293.006.645.946.09-1.76-20.95%345614.65%
SPY190930C002940002019-09-20 2:37PM EDT294.006.145.125.26-1.20-16.35%1257514.08%
SPY190930C002950002019-09-20 3:21PM EDT295.005.144.324.45-0.64-11.07%16122013.42%
SPY190930C002960002019-09-20 3:34PM EDT296.004.083.573.69-0.74-15.35%16712712.82%
SPY190930C002970002019-09-20 4:13PM EDT297.002.872.882.93-1.22-29.83%2781,95011.96%
SPY190930C002980002019-09-20 4:14PM EDT298.002.272.232.28-1.11-32.84%1,7895,66811.38%
SPY190930C002990002019-09-20 4:11PM EDT299.001.651.661.70-1.07-39.34%2,7547,81510.79%
SPY190930C003000002019-09-20 4:11PM EDT300.001.161.181.22-0.84-42.00%9,05223,73310.32%
SPY190930C003010002019-09-20 4:12PM EDT301.000.810.800.82-0.67-45.27%6,91511,6049.81%
SPY190930C003020002019-09-20 4:14PM EDT302.000.530.510.54-0.48-47.52%6,76525,8169.52%
SPY190930C003030002019-09-20 4:14PM EDT303.000.310.310.33-0.41-56.94%4,2179,4929.21%
SPY190930C003040002019-09-20 4:13PM EDT304.000.180.230.20-0.31-63.27%11,54711,2529.06%
SPY190930C003050002019-09-20 4:13PM EDT305.000.120.110.15-0.20-62.50%11,87219,5999.47%
SPY190930C003060002019-09-20 3:16PM EDT306.000.100.080.09-0.12-54.55%5,4044,8349.42%
SPY190930C003070002019-09-20 4:07PM EDT307.000.050.030.06-0.10-66.67%1,12720,5359.62%
SPY190930C003080002019-09-20 3:37PM EDT308.000.030.030.04-0.07-70.00%9485,1119.82%
SPY190930C003090002019-09-20 3:55PM EDT309.000.030.010.02-0.06-66.67%1775,1329.57%
SPY190930C003100002019-09-20 3:53PM EDT310.000.020.010.02-0.03-60.00%75329,09010.35%
SPY190930C003110002019-09-20 3:38PM EDT311.000.020.010.02-0.03-60.00%3147,89511.13%
SPY190930C003120002019-09-20 3:35PM EDT312.000.010.000.02-0.02-66.67%567,71711.82%
SPY190930C003130002019-09-20 11:50AM EDT313.000.010.010.02-0.02-66.67%2,3508,79312.50%
SPY190930C003140002019-09-20 3:55PM EDT314.000.010.010.02-0.01-50.00%2,6738,38413.28%
SPY190930C003150002019-09-20 2:24PM EDT315.000.010.010.020.00-1,75932,14713.97%
SPY190930C003160002019-09-20 3:10PM EDT316.000.010.010.01-0.01-50.00%3,47251813.67%
SPY190930C003170002019-09-19 11:52AM EDT317.000.020.000.010.00-102,07414.06%
SPY190930C003180002019-09-18 3:15PM EDT318.000.010.000.010.00-1172,05014.84%
SPY190930C003190002019-09-19 11:03AM EDT319.000.010.000.010.00-202,01415.63%
SPY190930C003200002019-09-16 11:46AM EDT320.000.010.000.000.00-75014,20712.50%
SPY190930C003210002019-09-13 2:00PM EDT321.000.010.000.010.00-10086016.80%
SPY190930C003220002019-09-13 1:26PM EDT322.000.010.000.010.00-8042217.38%
SPY190930C003230002019-09-12 2:00PM EDT323.000.010.010.010.00-9,0419,26817.97%
SPY190930C003250002019-09-13 12:14PM EDT325.000.010.000.000.00-10026,44512.50%
SPY190930C003300002019-08-29 2:14PM EDT330.000.010.000.000.00-57,09012.50%
SPY190930C003350002019-08-16 1:26PM EDT335.000.010.000.010.00-14,32625.00%
SPY190930C003400002019-08-08 12:18PM EDT340.000.010.000.010.00-5028.13%
SPY190930C003450002019-07-25 10:34AM EDT345.000.020.000.000.00-1501,32725.00%
SPY190930C003500002019-09-05 9:37AM EDT350.000.010.000.000.00-11,05025.00%
Putsfür30. September 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190930P001750002019-09-20 9:31AM EDT175.000.010.000.01-0.01-50.00%26014,99996.88%
SPY190930P001800002019-09-20 9:31AM EDT180.000.010.000.010.00-1,00412,65493.75%
SPY190930P001850002019-09-20 9:31AM EDT185.000.010.000.020.00-2204,75093.75%
SPY190930P001900002019-09-20 9:31AM EDT190.000.010.000.010.00-5505,96484.38%
SPY190930P001950002019-09-20 9:31AM EDT195.000.010.010.010.00-2894,27983.59%
SPY190930P002000002019-09-20 3:20PM EDT200.000.010.000.010.00-2,1457,07575.00%
SPY190930P002050002019-09-20 9:30AM EDT205.000.010.000.010.00-3,0737,49670.31%
SPY190930P002100002019-09-20 9:30AM EDT210.000.010.000.010.00-9843,53165.63%
SPY190930P002150002019-09-20 9:31AM EDT215.000.010.000.010.00-3204,42262.50%
SPY190930P002200002019-09-18 9:30AM EDT220.000.010.000.010.00-14,63857.81%
SPY190930P002210002019-09-20 9:30AM EDT221.000.010.000.01-0.03-75.00%62877756.25%
SPY190930P002220002019-09-20 9:30AM EDT222.000.010.000.010.00-15656.25%
SPY190930P002230002019-09-09 10:44AM EDT223.000.020.000.010.00-15525154.69%
SPY190930P002240002019-09-09 10:44AM EDT224.000.020.000.010.00-4935854.69%
SPY190930P002250002019-09-13 1:29PM EDT225.000.010.010.010.00-122,02957.03%
SPY190930P002260002019-09-20 9:31AM EDT226.000.010.010.010.00-382456.25%
SPY190930P002270002019-09-17 10:22AM EDT227.000.010.010.010.00-1347755.47%
SPY190930P002280002019-08-22 10:59AM EDT228.000.120.010.010.00-51,11854.69%
SPY190930P002290002019-08-27 12:43PM EDT229.000.160.010.010.00-101,03453.91%
SPY190930P002300002019-09-20 3:41PM EDT230.000.010.000.010.00-8002,26550.00%
SPY190930P002310002019-09-20 2:53PM EDT231.000.010.000.010.00-75044152.34%
SPY190930P002320002019-09-20 3:18PM EDT232.000.010.000.01-0.01-50.00%6841,73851.56%
SPY190930P002330002019-09-20 3:18PM EDT233.000.010.000.010.00-2501,18050.00%
SPY190930P002340002019-09-19 4:00PM EDT234.000.010.000.010.00-813,52450.00%
SPY190930P002350002019-09-19 10:24AM EDT235.000.010.000.010.00-2014,83748.44%
SPY190930P002360002019-09-20 3:49PM EDT236.000.010.000.010.00-1,3501,80447.66%
SPY190930P002370002019-09-05 3:09PM EDT237.000.010.000.020.00-961,46750.39%
SPY190930P002380002019-09-19 11:22AM EDT238.000.010.010.020.00-11,65349.61%
SPY190930P002390002019-09-19 9:48AM EDT239.000.010.010.020.00-242,71948.83%
SPY190930P002400002019-09-19 3:51PM EDT240.000.020.000.010.00-2308,17544.53%
SPY190930P002410002019-09-20 2:26PM EDT241.000.010.000.01-0.03-75.00%11,28343.75%
SPY190930P002420002019-09-18 10:14AM EDT242.000.020.010.020.00-481,63146.09%
SPY190930P002430002019-09-20 9:48AM EDT243.000.010.010.02-0.01-50.00%33,68745.31%
SPY190930P002440002019-09-20 1:10PM EDT244.000.010.010.02-0.01-50.00%63,72744.53%
SPY190930P002450002019-09-20 3:55PM EDT245.000.010.010.02-0.01-50.00%102,12543.75%
SPY190930P002460002019-09-20 9:48AM EDT246.000.010.010.02-0.03-75.00%502,44642.97%
SPY190930P002470002019-09-09 11:50AM EDT247.000.060.010.020.00-13,21842.19%
SPY190930P002480002019-09-20 9:48AM EDT248.000.010.010.02-0.01-50.00%292,16841.41%
SPY190930P002490002019-09-18 2:50PM EDT249.000.030.010.020.00-801,98940.23%
SPY190930P002500002019-09-20 3:55PM EDT250.000.020.010.020.00-10,3729,56239.45%
SPY190930P002510002019-09-20 2:53PM EDT251.000.020.010.02-0.01-33.33%20,7513,36038.67%
SPY190930P002520002019-09-20 3:58PM EDT252.000.020.010.020.00-2,6514,06137.89%
SPY190930P002530002019-09-16 9:55AM EDT253.000.030.020.030.00-1,6764,10638.67%
SPY190930P002540002019-09-17 11:08AM EDT254.000.040.020.030.00-308,79037.89%
SPY190930P002550002019-09-20 3:12PM EDT255.000.030.020.03+0.01+50.00%2112,06437.11%
SPY190930P002560002019-09-20 2:25PM EDT256.000.020.020.030.00-207,34736.33%
SPY190930P002570002019-09-18 2:03PM EDT257.000.020.020.03-0.03-60.00%33,26335.55%
SPY190930P002580002019-09-20 2:18PM EDT258.000.030.020.030.00-28,60934.57%
SPY190930P002590002019-09-20 12:45PM EDT259.000.020.020.03-0.02-50.00%363,28933.79%
SPY190930P002600002019-09-20 3:12PM EDT260.000.040.030.040.00-1120,52934.18%
SPY190930P002610002019-09-20 2:25PM EDT261.000.040.030.04+0.01+33.33%1575,01933.20%
SPY190930P002620002019-09-20 3:14PM EDT262.000.040.030.040.00-37,20932.42%
SPY190930P002630002019-09-20 10:12AM EDT263.000.020.030.04-0.03-60.00%6012,66131.54%
SPY190930P002640002019-09-20 10:51AM EDT264.000.020.030.04-0.01-33.33%37,05930.66%
SPY190930P002650002019-09-20 2:08PM EDT265.000.060.040.050.00-1819,34230.66%
SPY190930P002660002019-09-20 12:28PM EDT266.000.020.050.06-0.04-66.67%315,76230.57%
SPY190930P002670002019-09-20 3:54PM EDT267.000.050.050.05-0.02-28.57%493,32828.91%
SPY190930P002680002019-09-20 2:26PM EDT268.000.060.060.07-0.01-14.29%2219,02229.40%
SPY190930P002690002019-09-20 2:08PM EDT269.000.070.060.070.00-206,30528.52%
SPY190930P002700002019-09-20 3:47PM EDT270.000.080.070.070.00-24122,62327.64%
SPY190930P002710002019-09-20 3:42PM EDT271.000.070.080.09-0.02-22.22%1565,89227.74%
SPY190930P002720002019-09-20 3:57PM EDT272.000.080.070.08-0.01-11.11%28716,76326.37%
SPY190930P002730002019-09-20 3:34PM EDT273.000.090.080.10-0.01-10.00%31010,30026.27%
SPY190930P002740002019-09-20 3:52PM EDT274.000.090.090.11-0.02-18.18%8244,63625.78%
SPY190930P002750002019-09-20 3:53PM EDT275.000.100.110.10-0.01-9.09%2,80015,69424.41%
SPY190930P002760002019-09-20 4:08PM EDT276.000.120.100.110.00-6143,41323.83%
SPY190930P002770002019-09-20 3:59PM EDT277.000.120.140.15+0.02+20.00%4478,64224.12%
SPY190930P002780002019-09-20 3:59PM EDT278.000.130.150.160.00-27611,02023.44%
SPY190930P002790002019-09-20 4:00PM EDT279.000.150.140.18+0.01+7.14%6946,63222.95%
SPY190930P002800002019-09-20 4:00PM EDT280.000.160.180.18-0.02-11.11%1,14344,04021.92%
SPY190930P002810002019-09-20 3:59PM EDT281.000.170.200.220.00-7713,74421.73%
SPY190930P002820002019-09-20 2:30PM EDT282.000.200.230.24+0.02+11.11%1,5146,14821.05%
SPY190930P002830002019-09-20 4:01PM EDT283.000.220.260.27+0.01+4.76%6,0034,68320.51%
SPY190930P002840002019-09-20 4:11PM EDT284.000.300.290.30+0.08+36.36%20,40238,21819.87%
SPY190930P002850002019-09-20 4:08PM EDT285.000.300.330.34+0.05+20.00%1,27839,46919.34%
SPY190930P002860002019-09-20 4:08PM EDT286.000.350.370.39+0.08+29.63%13223,66218.82%
SPY190930P002870002019-09-20 4:01PM EDT287.000.370.420.44+0.08+27.59%3897,87618.21%
SPY190930P002880002019-09-20 4:00PM EDT288.000.450.490.50+0.11+32.35%1,0406,51017.63%
SPY190930P002890002019-09-20 3:50PM EDT289.000.480.560.58+0.09+23.08%1,1518,25717.12%
SPY190930P002900002019-09-20 4:14PM EDT290.000.650.650.67+0.20+44.44%15,17838,52616.58%
SPY190930P002910002019-09-20 3:59PM EDT291.000.700.750.77+0.20+40.00%1,56314,61815.98%
SPY190930P002920002019-09-20 4:09PM EDT292.000.870.870.89+0.30+52.63%1,01411,56915.39%
SPY190930P002930002019-09-20 4:14PM EDT293.001.021.021.04+0.31+43.66%1,3379,57814.86%
SPY190930P002940002019-09-20 4:14PM EDT294.001.181.181.21+0.42+55.26%1,5237,35214.26%
SPY190930P002950002019-09-20 4:14PM EDT295.001.381.381.41+0.52+60.47%6,94525,76113.65%
SPY190930P002960002019-09-20 4:10PM EDT296.001.641.621.66+0.64+64.00%6,1915,17413.09%
SPY190930P002970002019-09-20 4:14PM EDT297.001.911.911.95+0.67+54.03%8,4513,08212.48%
SPY190930P002980002019-09-20 4:14PM EDT298.002.272.262.30+0.81+55.48%7,4756,28311.89%
SPY190930P002990002019-09-20 4:14PM EDT299.002.682.682.73+0.91+51.41%5,8975,25511.37%
SPY190930P003000002019-09-20 4:10PM EDT300.003.203.193.26+1.03+47.47%10,47613,42510.98%
SPY190930P003010002019-09-20 4:09PM EDT301.003.863.743.89+1.17+43.49%2,9975,44510.71%
SPY190930P003020002019-09-20 4:10PM EDT302.004.574.454.63+1.50+48.86%6325,43010.69%
SPY190930P003030002019-09-20 3:59PM EDT303.005.005.305.45+1.12+28.87%4056,97110.85%
SPY190930P003040002019-09-20 4:09PM EDT304.006.256.146.34+1.79+40.13%1273,02511.26%
SPY190930P003050002019-09-20 4:11PM EDT305.007.257.077.27+1.93+36.28%4101,49311.83%
SPY190930P003060002019-09-20 3:54PM EDT306.007.238.048.25+1.33+22.54%471,24212.79%
SPY190930P003070002019-09-20 4:09PM EDT307.008.959.049.24+2.84+46.48%542,72113.79%
SPY190930P003080002019-09-20 4:08PM EDT308.009.9510.0310.24+1.40+16.37%1013,85714.89%
SPY190930P003090002019-09-19 1:41PM EDT309.0010.9911.0211.24+2.04+22.79%241515.97%
SPY190930P003100002019-09-19 3:57PM EDT310.0010.4012.0212.240.00-461,03217.04%
SPY190930P003110002019-09-20 3:46PM EDT311.0012.6113.0213.24+0.98+8.43%979218.07%
SPY190930P003120002019-09-20 3:22PM EDT312.0013.1114.0214.24+0.85+6.93%758119.09%
SPY190930P003130002019-09-20 1:40PM EDT313.0014.4615.0215.24+1.17+8.80%222020.12%
SPY190930P003140002019-09-19 3:57PM EDT314.0014.3816.0216.240.00-5417521.09%
SPY190930P003150002019-09-19 3:35PM EDT315.0015.3417.0217.240.00-12630122.10%
SPY190930P003160002019-09-19 3:34PM EDT316.0016.2718.0218.240.00-5428323.05%
SPY190930P003170002019-09-19 3:55PM EDT317.0017.2319.0219.240.00-9845124.02%
SPY190930P003180002019-09-19 3:50PM EDT318.0018.4820.0220.240.00-7119424.98%
SPY190930P003190002019-09-19 3:57PM EDT319.0019.2621.0221.240.00-676825.90%
SPY190930P003200002019-09-19 3:53PM EDT320.0020.5822.0222.240.00-13216326.83%
SPY190930P003210002019-09-19 3:59PM EDT321.0021.1023.0223.240.00-474927.76%
SPY190930P003220002019-09-19 3:58PM EDT322.0022.3124.0224.240.00-3415928.66%
SPY190930P003230002019-09-19 3:58PM EDT323.0023.3225.0225.240.00-12319329.59%
SPY190930P003250002019-09-19 3:35PM EDT325.0025.3627.0227.240.00-12913631.35%
SPY190930P003300002019-09-19 3:45PM EDT330.0030.1132.0232.240.00-2018635.69%
SPY190930P003350002019-09-20 3:07PM EDT335.0035.9337.0237.24-0.15-0.42%219439.84%
SPY190930P003400002019-09-09 12:52PM EDT340.0043.5242.0242.240.00-424243.90%
SPY190930P003500002019-09-09 12:52PM EDT350.0053.5252.0252.240.00-12125651.61%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen