SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür18. Oktober 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191018C001000002019-09-06 11:17AM EDT100.00201.29200.87201.280.00-152154.49%
SPY191018C001500002019-09-09 2:34PM EDT150.00147.78150.88151.300.00--2101.86%
SPY191018C001550002019-09-13 3:45PM EDT155.00146.26145.88146.300.00-5697.46%
SPY191018C001960002019-09-16 12:01AM EDT196.00105.27104.88105.290.00--865.14%
SPY191018C002000002019-09-13 10:15AM EDT200.00101.43100.88101.290.00-3662.40%
SPY191018C002050002019-08-02 9:54AM EDT205.0086.8393.4493.600.00-100.00%
SPY191018C002070002019-09-03 3:10PM EDT207.0083.3693.8894.290.00--157.72%
SPY191018C002200002019-09-06 1:59PM EDT220.0078.7580.8881.290.00-2249.32%
SPY191018C002270002019-09-06 11:59AM EDT227.0071.3573.8874.290.00-101044.92%
SPY191018C002310002019-09-06 11:59AM EDT231.0067.3669.8570.240.00-101040.72%
SPY191018C002350002019-09-18 1:02PM EDT235.0064.9865.8566.30-0.25-0.38%2140.33%
SPY191018C002400002019-09-05 10:07AM EDT240.0058.1660.8561.300.00-21337.35%
SPY191018C002430002019-09-18 1:02PM EDT243.0056.9857.8558.30-0.29-0.51%25235.60%
SPY191018C002440002019-09-06 10:55AM EDT244.0054.6156.8557.300.00-101234.96%
SPY191018C002450002019-08-23 3:01PM EDT245.0041.8055.9356.300.00-1234.38%
SPY191018C002460002019-09-06 1:32PM EDT246.0052.8454.8555.300.00-224733.79%
SPY191018C002470002019-09-09 10:10AM EDT247.0051.8053.8554.300.00-109533.20%
SPY191018C002500002019-09-11 9:57AM EDT250.0050.5350.8551.300.00-512531.45%
SPY191018C002510002019-08-13 1:47PM EDT251.0043.1049.9550.180.00-3027.05%
SPY191018C002520002019-08-29 12:10PM EDT252.0041.2548.8549.300.00-31630.32%
SPY191018C002530002019-09-09 10:10AM EDT253.0045.8347.8548.300.00-101429.74%
SPY191018C002540002019-08-29 9:45AM EDT254.0038.8646.8547.300.00-11429.15%
SPY191018C002550002019-09-18 3:13PM EDT255.0044.7545.8346.23-1.13-2.46%536326.76%
SPY191018C002560002019-09-05 10:31AM EDT256.0042.5544.9345.300.00-110427.98%
SPY191018C002570002019-09-04 3:22PM EDT257.0037.2043.9644.240.00-123525.93%
SPY191018C002580002019-09-10 10:11AM EDT258.0039.3642.8443.230.00-1313925.10%
SPY191018C002590002019-09-10 1:18PM EDT259.0038.3341.8442.230.00-4119824.56%
SPY191018C002600002019-09-18 1:02PM EDT260.0039.9940.8441.23-0.50-1.23%8364124.02%
SPY191018C002610002019-09-10 3:58PM EDT261.0040.2039.8440.230.00-2419423.49%
SPY191018C002620002019-09-17 12:05PM EDT262.0038.4338.8439.230.00-622222.95%
SPY191018C002630002019-09-10 1:18PM EDT263.0034.4937.8438.230.00-961222.41%
SPY191018C002640002019-09-11 3:10PM EDT264.0035.8836.8437.230.00-652421.83%
SPY191018C002650002019-09-18 2:21PM EDT265.0033.8435.9836.34-1.30-3.70%256523.56%
SPY191018C002660002019-09-17 2:20PM EDT266.0034.2834.9835.340.00-595622.97%
SPY191018C002670002019-09-18 2:45PM EDT267.0031.9933.9834.34-1.94-5.72%2273722.41%
SPY191018C002680002019-09-17 3:43PM EDT268.0032.9332.8633.230.00-331,00319.68%
SPY191018C002690002019-09-12 12:43PM EDT269.0033.0431.9932.320.00-2047220.90%
SPY191018C002700002019-09-18 1:17PM EDT270.0029.9830.9731.23-1.02-3.29%41,07618.60%
SPY191018C002710002019-09-17 12:11PM EDT271.0029.2829.9030.280.00-13582019.07%
SPY191018C002720002019-09-16 10:02AM EDT272.0028.6228.9029.280.00-11,34718.51%
SPY191018C002730002019-09-18 2:16PM EDT273.0025.9527.8728.23-2.10-7.49%31,52716.99%
SPY191018C002740002019-09-18 2:39PM EDT274.0024.6026.9927.27-3.03-10.97%211,35017.21%
SPY191018C002750002019-09-18 3:52PM EDT275.0026.0425.8826.22+0.03+0.12%3566,13615.72%
SPY191018C002760002019-09-18 2:18PM EDT276.0022.9524.8825.22-2.05-8.20%531,25915.19%
SPY191018C002770002019-09-18 2:18PM EDT277.0022.0924.0124.27-1.92-8.00%72825115.53%
SPY191018C002780002019-09-18 3:29PM EDT278.0022.0223.0223.28-0.43-1.92%54362615.14%
SPY191018C002790002019-09-18 3:21PM EDT279.0020.9721.9122.26-0.64-2.96%45450714.26%
SPY191018C002800002019-09-18 3:46PM EDT280.0021.1321.0421.36+0.14+0.67%1,20010,36115.04%
SPY191018C002810002019-09-18 3:49PM EDT281.0020.2620.0520.33+0.23+1.15%3081,49314.09%
SPY191018C002820002019-09-18 3:42PM EDT282.0019.0219.0919.39+0.52+2.81%3632,14614.16%
SPY191018C002830002019-09-18 9:30AM EDT283.0017.9318.0718.41+0.12+0.67%342,58413.75%
SPY191018C002840002019-09-18 3:50PM EDT284.0017.3717.1317.46-0.01-0.06%182,31013.59%
SPY191018C002850002019-09-18 4:08PM EDT285.0016.4716.1816.48+0.11+0.67%1,31611,09713.11%
SPY191018C002860002019-09-18 3:58PM EDT286.0015.4815.3415.61-0.04-0.26%1,4748,88213.44%
SPY191018C002870002019-09-18 3:53PM EDT287.0014.4114.4414.67-0.27-1.84%26011,23213.15%
SPY191018C002880002019-09-18 3:34PM EDT288.0013.4413.5013.80-0.27-1.97%957,65413.22%
SPY191018C002890002019-09-18 3:19PM EDT289.0011.8112.5912.85-1.02-7.95%895,51712.76%
SPY191018C002900002019-09-18 3:44PM EDT290.0011.9511.7311.940.00-3,28949,21012.46%
SPY191018C002910002019-09-18 4:10PM EDT291.0011.0010.9611.12+0.34+3.19%28614,91512.53%
SPY191018C002920002019-09-18 4:00PM EDT292.0010.2910.1410.30+0.01+0.10%34122,69012.48%
SPY191018C002930002019-09-18 3:48PM EDT293.009.349.259.40-0.14-1.48%65421,62012.02%
SPY191018C002940002019-09-18 3:49PM EDT294.008.588.448.57-0.05-0.58%97229,96611.77%
SPY191018C002950002019-09-18 3:57PM EDT295.007.807.717.87-0.06-0.76%1,80833,96911.89%
SPY191018C002960002019-09-18 4:10PM EDT296.006.976.947.10-0.13-1.83%65016,38311.66%
SPY191018C002970002019-09-18 4:07PM EDT297.006.406.206.37+0.05+0.79%1,71114,72311.47%
SPY191018C002980002019-09-18 4:04PM EDT298.005.665.465.51+0.01+0.18%1,15819,71510.79%
SPY191018C002990002019-09-18 4:07PM EDT299.004.924.784.84-0.02-0.40%2,22012,78710.59%
SPY191018C003000002019-09-18 4:10PM EDT300.004.194.174.21-0.12-2.78%12,40355,40110.40%
SPY191018C003010002019-09-18 4:13PM EDT301.003.603.563.59-0.13-3.49%2,77617,23910.11%
SPY191018C003020002019-09-18 4:09PM EDT302.003.052.993.03-0.14-4.39%3,23830,5629.87%
SPY191018C003030002019-09-18 4:13PM EDT303.002.502.462.50-0.14-5.30%40,34038,3909.58%
SPY191018C003040002019-09-18 4:06PM EDT304.002.102.022.06-0.08-3.67%2,45712,2819.41%
SPY191018C003050002019-09-18 4:12PM EDT305.001.691.651.66-0.10-5.59%8,81067,4529.21%
SPY191018C003060002019-09-18 4:02PM EDT306.001.331.311.33-0.12-8.28%3,66132,8999.07%
SPY191018C003070002019-09-18 4:13PM EDT307.001.041.031.04-0.11-9.57%2,63916,9248.91%
SPY191018C003080002019-09-18 4:09PM EDT308.000.820.800.82-0.10-10.87%1,85588,3308.84%
SPY191018C003090002019-09-18 4:05PM EDT309.000.650.620.63-0.08-10.96%1,08538,6108.75%
SPY191018C003100002019-09-18 4:14PM EDT310.000.500.490.50-0.07-12.28%7,26358,4718.79%
SPY191018C003110002019-09-18 3:56PM EDT311.000.390.380.39-0.06-13.33%3,7188,1108.81%
SPY191018C003120002019-09-18 3:41PM EDT312.000.300.290.31-0.07-18.92%2,53621,3778.89%
SPY191018C003130002019-09-18 4:04PM EDT313.000.230.240.25-0.06-20.69%18812,3819.01%
SPY191018C003140002019-09-18 3:56PM EDT314.000.190.190.20-0.04-17.39%3,90615,7489.12%
SPY191018C003150002019-09-18 4:14PM EDT315.000.160.150.16-0.03-15.79%6,724133,1989.23%
SPY191018C003160002019-09-18 3:00PM EDT316.000.100.120.13-0.05-33.33%194,5679.38%
SPY191018C003170002019-09-18 3:56PM EDT317.000.110.100.11-0.01-8.33%3,8295,2219.57%
SPY191018C003180002019-09-18 2:27PM EDT318.000.080.080.09-0.01-11.11%242,4399.72%
SPY191018C003190002019-09-18 4:01PM EDT319.000.070.060.070.00-344,4759.77%
SPY191018C003200002019-09-18 3:59PM EDT320.000.050.050.06-0.02-28.57%700107,19610.01%
SPY191018C003210002019-09-18 2:51PM EDT321.000.040.040.05-0.01-20.00%52,39910.16%
SPY191018C003220002019-09-18 2:32PM EDT322.000.030.030.04-0.02-40.00%932,55110.25%
SPY191018C003230002019-09-18 1:58PM EDT323.000.040.030.040.00-1142,23610.65%
SPY191018C003250002019-09-18 4:01PM EDT325.000.020.020.03-0.01-33.33%2624,88411.04%
SPY191018C003300002019-09-18 3:55PM EDT330.000.020.010.020.00-2210,12712.31%
SPY191018C003350002019-09-16 10:15AM EDT335.000.010.000.010.00-10113,67513.28%
SPY191018C003400002019-09-12 3:31PM EDT340.000.010.000.010.00-214,78614.84%
SPY191018C003450002019-09-05 10:09AM EDT345.000.010.000.010.00-161316.41%
SPY191018C003500002019-09-18 10:35AM EDT350.000.020.000.01+0.01+100.00%81,05217.97%
SPY191018C003550002019-08-13 11:17AM EDT355.000.010.000.000.00-120012.50%
SPY191018C003600002019-09-05 3:35PM EDT360.000.010.000.010.00-746221.09%
SPY191018C003650002019-07-19 10:32AM EDT365.000.010.000.010.00-9132922.27%
SPY191018C003700002019-08-15 11:31AM EDT370.000.010.000.010.00-2023.83%
SPY191018C003800002019-09-18 10:35AM EDT380.000.010.000.010.00-4626.56%
SPY191018C004000002019-08-19 12:11AM EDT400.000.01-0.010.00--132.03%
Putsfür18. Oktober 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191018P001000002019-08-15 11:09AM EDT100.000.010.000.000.00-9050.00%
SPY191018P001050002019-08-05 3:47PM EDT105.000.010.000.010.00-500106.25%
SPY191018P001150002019-08-05 1:53PM EDT115.000.010.000.010.00-236096.88%
SPY191018P001200002019-08-06 11:27AM EDT120.000.010.000.010.00-50093.75%
SPY191018P001250002019-08-23 3:01PM EDT125.000.010.000.010.00-20024,01690.63%
SPY191018P001300002019-08-15 1:55PM EDT130.000.010.000.010.00-100085.94%
SPY191018P001350002019-08-14 1:49PM EDT135.000.010.000.010.00-300081.25%
SPY191018P001400002019-08-13 9:30AM EDT140.000.010.010.000.00-12078.13%
SPY191018P001450002019-08-23 2:10PM EDT145.000.010.000.010.00-110,58075.00%
SPY191018P001500002019-08-26 3:09PM EDT150.000.010.000.010.00-2002,18471.88%
SPY191018P001550002019-08-21 1:59PM EDT155.000.010.000.010.00-1986,31968.75%
SPY191018P001600002019-09-10 10:08AM EDT160.000.010.000.010.00-51,65565.63%
SPY191018P001650002019-09-06 12:00PM EDT165.000.010.000.010.00-382,43562.50%
SPY191018P001700002019-09-06 12:00PM EDT170.000.010.000.010.00-2,3914,65559.38%
SPY191018P001750002019-09-13 12:36PM EDT175.000.010.000.010.00-22,60556.25%
SPY191018P001800002019-09-18 1:05PM EDT180.000.010.000.010.00-8619,09353.13%
SPY191018P001850002019-09-17 3:31PM EDT185.000.010.000.010.00-5,1776,47751.56%
SPY191018P001900002019-09-18 11:07AM EDT190.000.010.010.020.00-14,67053.13%
SPY191018P001950002019-09-12 1:36PM EDT195.000.010.000.010.00-41010,20748.44%
SPY191018P001960002019-09-10 12:57PM EDT196.000.030.000.010.00-20,00020,09847.66%
SPY191018P001970002019-09-06 12:26PM EDT197.000.030.000.010.00-251,10147.66%
SPY191018P001980002019-09-18 3:15PM EDT198.000.010.000.01-0.01-50.00%1,4111,61446.88%
SPY191018P001990002019-09-18 3:23PM EDT199.000.010.010.02-0.01-50.00%8001,57749.22%
SPY191018P002000002019-09-18 1:18PM EDT200.000.020.010.02+0.01+100.00%6529,34748.83%
SPY191018P002050002019-09-18 2:48PM EDT205.000.020.000.01+0.01+100.00%2233,95242.97%
SPY191018P002060002019-09-10 10:30AM EDT206.000.030.010.020.00-101,83145.31%
SPY191018P002070002019-09-10 10:30AM EDT207.000.030.010.020.00-101,85344.92%
SPY191018P002080002019-09-17 10:39AM EDT208.000.020.010.020.00-1,8692,93944.53%
SPY191018P002090002019-09-16 3:58PM EDT209.000.020.010.020.00-1,3801,38943.75%
SPY191018P002100002019-09-17 10:59AM EDT210.000.020.010.020.00-430,79543.36%
SPY191018P002110002019-09-16 11:59AM EDT211.000.020.010.020.00-6102,26742.97%
SPY191018P002120002019-09-09 3:35PM EDT212.000.040.010.020.00-137542.19%
SPY191018P002130002019-09-03 10:10AM EDT213.000.100.010.020.00-1001,02441.80%
SPY191018P002140002019-09-12 11:25AM EDT214.000.030.010.020.00-2048741.02%
SPY191018P002150002019-09-18 2:51PM EDT215.000.020.010.020.00-22,15340.63%
SPY191018P002160002019-09-13 11:08AM EDT216.000.030.010.020.00-101,53840.23%
SPY191018P002170002019-09-05 9:37AM EDT217.000.070.010.020.00-10078139.65%
SPY191018P002180002019-09-13 3:41PM EDT218.000.030.010.020.00-2102,48139.06%
SPY191018P002190002019-09-11 12:38PM EDT219.000.050.010.020.00-106,15638.67%
SPY191018P002200002019-09-18 4:06PM EDT220.000.020.010.02-0.01-33.33%594,32738.28%
SPY191018P002210002019-09-16 11:47AM EDT221.000.030.010.020.00-1103,36937.50%
SPY191018P002220002019-09-11 10:07AM EDT222.000.050.020.030.00-1002,17338.67%
SPY191018P002230002019-09-10 11:32AM EDT223.000.070.020.030.00-17841738.09%
SPY191018P002240002019-09-13 1:59PM EDT224.000.040.020.030.00-20043637.50%
SPY191018P002250002019-09-18 2:02PM EDT225.000.030.020.03-0.01-25.00%104,39637.11%
SPY191018P002260002019-09-18 11:13AM EDT226.000.030.020.030.00-2039436.52%
SPY191018P002270002019-09-18 10:51AM EDT227.000.030.020.030.00-101,87935.94%
SPY191018P002280002019-09-18 2:01PM EDT228.000.030.020.03-0.01-25.00%101,45535.55%
SPY191018P002290002019-09-11 10:07AM EDT229.000.070.020.030.00-10054034.96%
SPY191018P002300002019-09-18 11:35AM EDT230.000.040.020.030.00-40010,03634.57%
SPY191018P002310002019-09-12 1:51PM EDT231.000.060.030.040.00-10074634.96%
SPY191018P002320002019-09-18 11:13AM EDT232.000.040.030.04-0.01-20.00%102,38434.57%
SPY191018P002330002019-09-18 3:32PM EDT233.000.030.030.04-0.01-25.00%123,73533.99%
SPY191018P002340002019-09-18 10:33AM EDT234.000.050.030.04-0.01-16.67%5579633.50%
SPY191018P002350002019-09-18 1:51PM EDT235.000.050.030.04+0.01+25.00%2114,63733.01%
SPY191018P002360002019-09-18 11:14AM EDT236.000.050.040.050.00-4111,94533.30%
SPY191018P002370002019-09-18 3:33PM EDT237.000.050.040.05-0.03-37.50%177,82432.81%
SPY191018P002380002019-09-18 2:30PM EDT238.000.070.040.05+0.01+16.67%111,87232.23%
SPY191018P002390002019-09-18 10:05AM EDT239.000.060.040.050.00-75,66831.74%
SPY191018P002400002019-09-18 1:16PM EDT240.000.060.050.06-0.01-14.29%633,49831.84%
SPY191018P002410002019-09-18 1:36PM EDT241.000.070.050.06-0.01-12.50%61,16231.35%
SPY191018P002420002019-09-18 4:02PM EDT242.000.050.050.06-0.03-37.50%37,19030.86%
SPY191018P002430002019-09-18 3:32PM EDT243.000.070.060.07-0.02-22.22%23,31930.86%
SPY191018P002440002019-09-17 10:39AM EDT244.000.090.060.070.00-62,51230.37%
SPY191018P002450002019-09-18 3:57PM EDT245.000.070.060.07-0.02-22.22%1959,98229.88%
SPY191018P002460002019-09-18 9:40AM EDT246.000.110.070.08+0.01+10.00%63,58829.79%
SPY191018P002470002019-09-18 9:32AM EDT247.000.120.070.08+0.03+33.33%65,75929.30%
SPY191018P002480002019-09-18 2:38PM EDT248.000.130.080.09+0.02+18.18%102,52829.20%
SPY191018P002490002019-09-18 3:55PM EDT249.000.080.080.09-0.03-27.27%81,57628.66%
SPY191018P002500002019-09-18 3:54PM EDT250.000.100.090.10-0.01-9.09%34,71123,15428.52%
SPY191018P002510002019-09-18 2:11PM EDT251.000.130.090.10+0.02+18.18%104,52427.98%
SPY191018P002520002019-09-18 4:02PM EDT252.000.100.100.11-0.03-23.08%1824,84227.83%
SPY191018P002530002019-09-18 3:23PM EDT253.000.140.110.12+0.01+7.69%2503,06227.59%
SPY191018P002540002019-09-18 4:01PM EDT254.000.120.110.12-0.03-20.00%1618,02527.05%
SPY191018P002550002019-09-18 4:14PM EDT255.000.130.120.13-0.03-18.75%2,94743,77826.81%
SPY191018P002560002019-09-18 3:07PM EDT256.000.180.130.140.00-2603,09826.56%
SPY191018P002570002019-09-18 2:11PM EDT257.000.200.140.15+0.03+17.65%875,57626.27%
SPY191018P002580002019-09-18 3:19PM EDT258.000.180.150.160.00-1914,01725.98%
SPY191018P002590002019-09-18 3:58PM EDT259.000.160.160.17-0.03-15.79%1945,24325.64%
SPY191018P002600002019-09-18 4:06PM EDT260.000.170.170.18-0.04-19.05%2,26842,15125.29%
SPY191018P002610002019-09-18 4:01PM EDT261.000.190.180.19-0.03-13.64%3,72319,32724.95%
SPY191018P002620002019-09-18 4:01PM EDT262.000.200.190.20-0.04-16.67%3163,57924.61%
SPY191018P002630002019-09-18 4:00PM EDT263.000.220.210.22-0.03-12.00%3586,13524.41%
SPY191018P002640002019-09-18 3:45PM EDT264.000.240.220.23-0.03-11.11%5518,14724.02%
SPY191018P002650002019-09-18 4:14PM EDT265.000.240.240.25-0.05-17.24%1,54048,35923.78%
SPY191018P002660002019-09-18 3:36PM EDT266.000.280.250.27-0.02-6.67%1988,06223.51%
SPY191018P002670002019-09-18 3:36PM EDT267.000.300.270.28-0.03-9.09%1975,31723.07%
SPY191018P002680002019-09-18 3:44PM EDT268.000.310.290.30-0.04-11.43%6587,42722.75%
SPY191018P002690002019-09-18 3:55PM EDT269.000.340.320.33-0.03-8.11%5905,55322.56%
SPY191018P002700002019-09-18 4:04PM EDT270.000.330.340.35-0.07-17.50%4,45555,93422.22%
SPY191018P002710002019-09-18 3:58PM EDT271.000.390.370.38-0.04-9.30%4,09411,19821.95%
SPY191018P002720002019-09-18 3:59PM EDT272.000.400.390.41-0.06-13.04%2,14214,60421.66%
SPY191018P002730002019-09-18 4:14PM EDT273.000.420.420.44-0.08-16.00%60716,57421.35%
SPY191018P002740002019-09-18 3:49PM EDT274.000.490.460.47-0.06-10.91%5,60725,95021.02%
SPY191018P002750002019-09-18 4:12PM EDT275.000.490.490.51-0.10-16.95%13,81374,08220.75%
SPY191018P002760002019-09-18 4:00PM EDT276.000.560.530.55-0.07-11.11%59114,59820.45%
SPY191018P002770002019-09-18 3:49PM EDT277.000.610.580.59-0.07-10.29%3,55530,61720.12%
SPY191018P002780002019-09-18 4:02PM EDT278.000.630.630.64-0.10-13.70%4,77026,42119.84%
SPY191018P002790002019-09-18 4:11PM EDT279.000.680.680.69-0.12-15.00%2,8629,99419.53%
SPY191018P002800002019-09-18 4:05PM EDT280.000.720.740.75-0.14-16.28%29,175119,58119.26%
SPY191018P002810002019-09-18 4:00PM EDT281.000.830.800.81-0.09-9.78%2,86417,75718.95%
SPY191018P002820002019-09-18 4:13PM EDT282.000.880.870.88-0.13-12.87%80236,15218.67%
SPY191018P002830002019-09-18 4:14PM EDT283.000.970.940.96-0.12-11.01%4,17626,89518.40%
SPY191018P002840002019-09-18 4:08PM EDT284.001.011.021.04-0.16-13.68%1,34629,75218.10%
SPY191018P002850002019-09-18 4:12PM EDT285.001.101.111.13-0.17-13.39%11,46972,61917.81%
SPY191018P002860002019-09-18 4:02PM EDT286.001.201.211.22-0.18-13.04%1,40838,69917.47%
SPY191018P002870002019-09-18 4:05PM EDT287.001.271.311.33-0.20-13.61%3,80726,93917.19%
SPY191018P002880002019-09-18 3:54PM EDT288.001.521.431.44-0.08-5.00%2,10122,04916.87%
SPY191018P002890002019-09-18 4:14PM EDT289.001.561.551.57-0.18-10.34%3,77015,67416.58%
SPY191018P002900002019-09-18 4:06PM EDT290.001.641.681.70-0.24-12.77%26,74691,87016.24%
SPY191018P002910002019-09-18 4:02PM EDT291.001.801.831.85-0.22-10.89%2,25113,05115.93%
SPY191018P002920002019-09-18 4:14PM EDT292.001.981.992.01-0.23-10.41%2,00122,14715.61%
SPY191018P002930002019-09-18 3:59PM EDT293.002.172.162.18-0.21-8.82%1,39125,84015.26%
SPY191018P002940002019-09-18 4:14PM EDT294.002.362.352.37-0.20-7.81%3,33362,78714.92%
SPY191018P002950002019-09-18 4:14PM EDT295.002.552.552.57-0.26-9.25%8,70355,58914.56%
SPY191018P002960002019-09-18 4:12PM EDT296.002.732.782.80-0.32-10.49%1,90312,75514.23%
SPY191018P002970002019-09-18 4:09PM EDT297.003.003.033.05-0.30-9.09%8,39024,71013.88%
SPY191018P002980002019-09-18 4:09PM EDT298.003.273.313.34-0.31-8.66%5,40612,71913.58%
SPY191018P002990002019-09-18 4:14PM EDT299.003.643.623.65-0.25-6.43%2,58617,71813.26%
SPY191018P003000002019-09-18 4:10PM EDT300.003.973.974.01-0.28-6.59%10,17629,61413.00%
SPY191018P003010002019-09-18 4:14PM EDT301.004.414.354.40-0.24-5.16%1,2218,00912.72%
SPY191018P003020002019-09-18 4:12PM EDT302.004.734.804.85-0.38-7.44%1,1616,41912.51%
SPY191018P003030002019-09-18 4:11PM EDT303.005.265.235.45-0.32-5.73%36,85610,52612.64%
SPY191018P003040002019-09-18 3:57PM EDT304.005.855.786.02-0.31-5.03%613,41112.57%
SPY191018P003050002019-09-18 3:49PM EDT305.006.546.396.63-0.25-3.68%1,12226,38312.52%
SPY191018P003060002019-09-18 4:02PM EDT306.007.007.067.34-1.17-14.32%1,0882,82112.67%
SPY191018P003070002019-09-18 3:34PM EDT307.008.297.798.06-0.20-2.36%7232,44812.76%
SPY191018P003080002019-09-18 2:53PM EDT308.0010.538.588.88+1.02+10.73%91468,61113.10%
SPY191018P003090002019-09-18 1:56PM EDT309.0010.569.449.74-0.10-0.94%5681,15813.51%
SPY191018P003100002019-09-18 3:58PM EDT310.0010.5010.3310.65-0.77-6.83%3,9443,10114.05%
SPY191018P003110002019-09-18 3:21PM EDT311.0012.5611.2511.55+0.52+4.32%1,98110214.50%
SPY191018P003120002019-09-18 2:48PM EDT312.0015.0812.2012.54+1.94+14.76%223215.27%
SPY191018P003130002019-09-18 1:52PM EDT313.0014.3913.1713.50+0.41+2.93%50611715.90%
SPY191018P003140002019-09-18 2:31PM EDT314.0016.6314.1314.48+1.55+10.28%2,77626716.58%
SPY191018P003150002019-09-18 1:39PM EDT315.0016.4315.1215.47+0.40+2.50%274817.30%
SPY191018P003160002019-09-18 4:08PM EDT316.0016.1316.1116.47-0.87-5.12%1,13076118.04%
SPY191018P003170002019-09-18 12:35PM EDT317.0018.1017.1017.47+0.21+1.17%46877218.76%
SPY191018P003180002019-09-18 2:28PM EDT318.0020.4918.1018.48+1.38+7.22%62019.52%
SPY191018P003190002019-09-13 10:00AM EDT319.0018.2918.4818.67-15.96-46.60%14016.14%
SPY191018P003200002019-09-18 3:42PM EDT320.0020.5020.1020.46-0.49-2.33%1455520.84%
SPY191018P003210002019-09-18 12:19PM EDT321.0022.2421.1021.48-1.11-4.75%10821.62%
SPY191018P003230002019-08-08 9:54AM EDT323.0033.8325.7525.910.00-1032.79%
SPY191018P003250002019-09-17 11:09AM EDT325.0026.0225.0725.410.00-21323.94%
SPY191018P003300002019-09-18 3:18PM EDT330.0031.5630.0830.42+1.66+5.55%415527.15%
SPY191018P003350002019-09-12 2:18PM EDT335.0034.2135.1535.530.00-15730.78%
SPY191018P003400002019-07-25 12:36PM EDT340.0040.2853.5056.860.00-3286.32%
SPY191018P003450002019-09-18 1:50PM EDT345.0046.3045.0745.40+2.04+4.61%121135.72%
SPY191018P003500002019-09-13 2:47PM EDT350.0050.0450.0550.440.00-11438.67%
SPY191018P003550002019-09-11 11:45AM EDT355.0056.8555.0755.410.00--11741.08%
SPY191018P003600002019-09-13 2:46PM EDT360.0059.9860.1260.530.00-2744.43%
SPY191018P003700002019-09-09 10:10AM EDT370.0072.5270.0670.530.00-101049.34%
SPY191018P003750002019-09-13 12:29PM EDT375.0074.8975.0675.530.00-449151.70%
SPY191018P003800002019-09-09 12:47PM EDT380.0083.4680.0480.430.00--15051.64%
SPY191018P003850002019-09-09 3:01PM EDT385.0088.3985.0385.430.00-88393453.78%
SPY191018P003900002019-09-09 12:52PM EDT390.0093.4590.0390.400.00--51955.79%
SPY191018P004000002019-09-09 3:01PM EDT400.0099.92100.13100.520.00-11,03360.91%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen