SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür15. November 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191115C001400002019-10-31 10:25AM EST140.00162.87171.29171.410.00-140550.00%
SPY191115C001450002019-10-31 10:59AM EST145.00157.73166.29166.410.00-10528.13%
SPY191115C001500002019-10-31 10:45AM EST150.00152.79161.29161.410.00-100506.25%
SPY191115C001550002019-10-23 8:57AM EST155.00144.33156.28156.400.00-40475.00%
SPY191115C001600002019-10-22 12:40PM EST160.00140.58151.28151.400.00-100453.13%
SPY191115C001650002019-10-23 10:30AM EST165.00134.86146.29146.410.00-100443.75%
SPY191115C001700002019-10-23 9:10AM EST170.00129.26141.28141.400.00-50415.63%
SPY191115C001750002019-10-28 10:53AM EST175.00128.47136.28136.400.00-30396.88%
SPY191115C001800002019-10-28 8:48AM EST180.00123.78131.31131.410.00-90393.75%
SPY191115C001810002019-10-28 8:48AM EST181.00122.78130.28130.400.00-80375.00%
SPY191115C001820002019-10-28 10:53AM EST182.00121.48129.29129.410.00--0379.69%
SPY191115C001830002019-10-23 9:09AM EST183.00116.25128.28128.400.00-50368.75%
SPY191115C001840002019-10-15 9:28AM EST184.00116.01127.28127.400.00-100364.06%
SPY191115C001850002019-10-17 1:51PM EST185.00114.80126.28126.400.00--0360.94%
SPY191115C001860002019-10-15 9:10AM EST186.00111.94125.29125.410.00--0365.63%
SPY191115C001870002019-10-15 9:05AM EST187.00110.87124.29124.410.00--0362.50%
SPY191115C001880002019-10-17 1:51PM EST188.00112.62123.28123.400.00-100350.00%
SPY191115C001890002019-10-15 8:41AM EST189.00108.56122.28122.400.00--0346.88%
SPY191115C001900002019-10-22 1:32PM EST190.00110.40121.27121.390.00-100334.38%
SPY191115C001910002019-10-16 11:15AM EST191.00107.91120.28120.400.00--0340.63%
SPY191115C001920002019-10-24 10:51AM EST192.00108.63119.29119.410.00-100345.31%
SPY191115C001930002019-10-21 8:34AM EST193.00106.60118.28118.400.00-30334.38%
SPY191115C001940002019-10-15 8:41AM EST194.00106.63117.28117.400.00-100329.69%
SPY191115C001950002019-10-15 8:42AM EST195.00102.63116.28116.400.00-500326.56%
SPY191115C002000002019-11-14 1:20PM EST200.00109.04111.30111.410.00-40321.09%
SPY191115C002050002019-11-14 1:21PM EST205.00104.01106.28106.400.00-10295.31%
SPY191115C002100002019-11-14 1:21PM EST210.0099.00101.29101.410.00-20285.94%
SPY191115C002150002019-11-11 2:14PM EST215.0093.5096.2896.400.00-380264.06%
SPY191115C002200002019-11-13 4:12PM EST220.0089.3791.2991.410.00-10254.69%
SPY191115C002250002019-10-18 11:47AM EST225.0074.9386.2886.400.00-300234.38%
SPY191115C002260002019-10-21 8:52AM EST226.0073.9385.3085.410.00-100239.06%
SPY191115C002270002019-10-28 1:30PM EST227.0076.6784.2884.400.00-300228.13%
SPY191115C002280002019-10-22 1:33PM EST228.0072.5783.2883.400.00--0225.00%
SPY191115C002290002019-10-28 12:58PM EST229.0074.6882.2882.400.00-100221.88%
SPY191115C002300002019-10-22 1:31PM EST230.0070.6681.2981.410.00-200225.00%
SPY191115C002310002019-10-24 10:51AM EST231.0069.7080.2980.410.00--0221.88%
SPY191115C002320002019-11-08 3:50PM EST232.0076.6379.2879.400.00-10214.06%
SPY191115C002340002019-10-17 10:46AM EST234.0065.9577.2877.400.00-200207.81%
SPY191115C002350002019-11-07 10:45AM EST235.0074.2376.2976.400.00-60207.81%
SPY191115C002360002019-10-27 11:09PM EST236.0067.6975.2875.400.00-100202.34%
SPY191115C002370002019-10-27 11:09PM EST237.0062.9674.3074.410.00--0206.25%
SPY191115C002380002019-10-13 11:00PM EST238.0061.9673.1673.280.00-2000.00%
SPY191115C002390002019-10-28 2:58PM EST239.0064.6472.2972.410.00-100198.44%
SPY191115C002400002019-11-14 10:03AM EST240.0069.2871.2871.410.00-30193.75%
SPY191115C002410002019-10-28 12:58PM EST241.0062.6970.2870.400.00-100188.28%
SPY191115C002420002019-10-20 11:06PM EST242.0061.7069.3069.410.00-100192.19%
SPY191115C002430002019-10-15 8:58AM EST243.0054.8468.2868.400.00-20182.81%
SPY191115C002450002019-10-29 11:30AM EST245.0059.2366.2966.410.00-10182.03%
SPY191115C002470002019-11-08 1:01PM EST247.0061.4061.3661.510.00-100.00%
SPY191115C002480002019-09-16 11:43AM EST248.0051.8751.6351.730.00-900.00%
SPY191115C002490002019-10-09 9:26AM EST249.0042.6959.8259.980.00-250.00%
SPY191115C002500002019-11-12 1:38PM EST250.0059.3461.3061.410.00-20169.53%
SPY191115C002510002019-10-16 10:45AM EST251.0048.3660.1660.290.00--00.00%
SPY191115C002520002019-11-04 11:37AM EST252.0055.7459.2959.410.00-30162.50%
SPY191115C002530002019-10-13 11:00PM EST253.0038.2258.1658.290.00--00.00%
SPY191115C002540002019-09-30 11:56AM EST254.0044.4650.6350.810.00-220.00%
SPY191115C002550002019-11-14 12:42PM EST255.0053.9756.2856.400.00-10150.00%
SPY191115C002560002019-10-24 9:13AM EST256.0043.9655.1655.290.00-2000.00%
SPY191115C002580002019-11-05 11:38AM EST258.0049.2553.3053.410.00-30147.66%
SPY191115C002590002019-10-31 9:05AM EST259.0044.2852.2852.400.00-100139.84%
SPY191115C002600002019-11-12 11:02AM EST260.0049.8251.3051.410.00-10142.19%
SPY191115C002610002019-10-31 11:04AM EST261.0041.5050.3450.450.00-100149.61%
SPY191115C002620002019-10-27 11:10PM EST262.0041.1649.2849.400.00-100132.03%
SPY191115C002630002019-10-30 8:46AM EST263.0040.1448.2948.410.00-200132.81%
SPY191115C002640002019-10-24 2:51PM EST264.0036.8447.2847.400.00-290126.56%
SPY191115C002650002019-11-14 1:09PM EST265.0044.0746.2946.410.00-70127.34%
SPY191115C002660002019-11-05 9:45AM EST266.0041.5845.2845.400.00-120121.88%
SPY191115C002670002019-10-31 12:37PM EST267.0035.8844.2944.410.00-550121.88%
SPY191115C002680002019-10-29 10:49AM EST268.0035.9943.2843.400.00-380116.41%
SPY191115C002690002019-11-07 1:17PM EST269.0039.9942.2842.400.00-40114.06%
SPY191115C002700002019-11-15 10:16AM EST270.0040.6241.2941.40+1.17+2.97%530112.50%
SPY191115C002710002019-11-14 1:47PM EST271.0038.0140.2840.410.00-20110.16%
SPY191115C002720002019-11-13 9:50AM EST272.0036.0939.2839.400.00-10106.25%
SPY191115C002730002019-11-14 9:32AM EST273.0035.9938.2838.410.00-10104.69%
SPY191115C002740002019-11-15 11:15AM EST274.0037.1637.2937.40+2.16+6.17%60102.34%
SPY191115C002750002019-11-15 9:30AM EST275.0035.7436.3036.41+1.45+4.23%7430102.34%
SPY191115C002760002019-11-14 2:05PM EST276.0032.9035.3035.410.00-2,252099.61%
SPY191115C002770002019-11-14 3:46PM EST277.0032.4034.3034.410.00-15096.88%
SPY191115C002780002019-11-13 9:43AM EST278.0030.2633.3033.410.00-1094.53%
SPY191115C002790002019-11-14 4:03PM EST279.0030.6432.3032.410.00-16091.80%
SPY191115C002800002019-11-15 10:05AM EST280.0030.4731.3031.41+0.97+3.29%16089.06%
SPY191115C002810002019-11-15 9:53AM EST281.0029.5930.3430.39+1.60+5.72%2088.67%
SPY191115C002820002019-11-15 10:31AM EST282.0028.8029.3329.40+1.54+5.65%671085.94%
SPY191115C002830002019-11-15 10:26AM EST283.0027.7028.3328.39+1.16+4.37%151082.23%
SPY191115C002840002019-11-15 9:44AM EST284.0026.5927.3227.37+1.32+5.22%52076.56%
SPY191115C002850002019-11-15 11:58AM EST285.0026.2226.3426.39+1.70+6.93%34077.73%
SPY191115C002860002019-11-15 9:46AM EST286.0024.6325.3225.37+1.20+5.12%4071.48%
SPY191115C002870002019-11-15 9:34AM EST287.0023.6824.3424.39+1.95+8.97%18072.46%
SPY191115C002880002019-11-15 10:17AM EST288.0022.6623.3123.40+1.15+5.35%14067.97%
SPY191115C002890002019-11-15 11:57AM EST289.0022.2022.3222.37+1.68+8.19%2063.67%
SPY191115C002900002019-11-15 12:02PM EST290.0021.3521.3221.37+1.90+9.77%222060.94%
SPY191115C002910002019-11-15 10:47AM EST291.0019.7720.3220.39+1.34+7.27%59060.16%
SPY191115C002920002019-11-15 11:57AM EST292.0019.2019.3319.37+1.65+9.40%635056.64%
SPY191115C002925002019-11-08 9:47AM EST292.5015.8418.8418.900.00-1058.20%
SPY191115C002930002019-11-15 11:53AM EST293.0018.2318.3318.40+1.78+10.82%23056.25%
SPY191115C002940002019-11-15 11:51AM EST294.0017.2017.3117.40+1.51+9.62%88052.34%
SPY191115C002950002019-11-15 12:17PM EST295.0016.3816.3416.41+1.75+11.96%8,206051.95%
SPY191115C002960002019-11-15 11:52AM EST296.0015.2315.3315.40+1.65+12.15%130051.76%
SPY191115C002970002019-11-15 11:54AM EST297.0014.2614.3314.40+1.60+12.64%134048.83%
SPY191115C002975002019-11-14 11:20AM EST297.5011.8413.8613.930.00-2049.61%
SPY191115C002980002019-11-15 11:59AM EST298.0013.2713.3013.40+1.73+14.99%204045.90%
SPY191115C002990002019-11-15 12:17PM EST299.0012.3912.3312.39+1.93+18.45%635042.19%
SPY191115C002995002019-11-14 3:42PM EST299.509.9711.8511.930.00-30043.65%
SPY191115C003000002019-11-15 12:18PM EST300.0011.4311.3311.39+1.78+18.45%1,556039.26%
SPY191115C003010002019-11-15 12:18PM EST301.0010.4110.3310.41+1.74+20.07%466037.70%
SPY191115C003015002019-11-14 3:50PM EST301.509.509.819.90+1.48+18.45%22035.55%
SPY191115C003020002019-11-15 12:18PM EST302.009.429.349.41+1.87+24.77%536034.77%
SPY191115C003025002019-11-15 12:02PM EST302.508.868.818.92+1.61+22.21%222033.79%
SPY191115C003030002019-11-15 12:17PM EST303.008.398.348.40+1.79+27.12%4,774031.06%
SPY191115C003040002019-11-15 12:12PM EST304.007.347.367.40+1.70+30.14%661027.93%
SPY191115C003045002019-11-15 9:49AM EST304.506.046.816.91+1.25+26.10%13026.95%
SPY191115C003050002019-11-15 12:19PM EST305.006.406.356.43+1.71+36.46%2,327026.37%
SPY191115C003055002019-11-15 12:00PM EST305.505.775.825.91+2.24+63.46%150023.83%
SPY191115C003060002019-11-15 12:20PM EST306.005.365.335.40+1.61+42.93%1,378021.68%
SPY191115C003065002019-11-15 11:44AM EST306.504.784.824.89+1.49+45.29%149019.63%
SPY191115C003070002019-11-15 12:19PM EST307.004.384.354.41+1.57+55.87%1,896018.85%
SPY191115C003075002019-11-15 12:09PM EST307.503.893.833.92+1.54+65.53%547017.58%
SPY191115C003080002019-11-15 12:19PM EST308.003.373.343.37+1.58+88.27%4,026013.87%
SPY191115C003085002019-11-15 12:08PM EST308.502.882.892.93+1.49+107.19%2,015014.36%
SPY191115C003090002019-11-15 12:20PM EST309.002.372.352.38+1.35+132.35%12,286010.84%
SPY191115C003095002019-11-15 12:19PM EST309.501.901.871.90+1.23+183.58%9,04909.72%
SPY191115C003100002019-11-15 12:20PM EST310.001.411.391.42+0.98+227.91%30,73408.30%
SPY191115C003105002019-11-15 12:20PM EST310.500.960.950.98+0.71+284.00%19,80107.35%
SPY191115C003110002019-11-15 12:19PM EST311.000.580.570.58+0.43+286.67%31,58006.35%
SPY191115C003115002019-11-15 12:19PM EST311.500.270.270.28+0.19+237.50%24,98805.71%
SPY191115C003120002019-11-15 12:19PM EST312.000.100.100.11+0.06+150.00%51,14805.47%
SPY191115C003125002019-11-15 12:19PM EST312.500.030.040.05+0.01+50.00%2,25405.96%
SPY191115C003130002019-11-15 12:19PM EST313.000.020.000.000.00-6,85603.13%
SPY191115C003135002019-11-15 12:17PM EST313.500.010.000.000.00-66403.13%
SPY191115C003140002019-11-15 11:56AM EST314.000.010.000.000.00-35603.13%
SPY191115C003145002019-11-15 10:47AM EST314.500.010.000.000.00-22406.25%
SPY191115C003150002019-11-15 11:44AM EST315.000.010.000.010.00-398010.55%
SPY191115C003160002019-11-15 10:02AM EST316.000.010.000.000.00-1606.25%
SPY191115C003170002019-11-15 11:01AM EST317.000.010.000.000.00-1506.25%
SPY191115C003180002019-11-15 10:35AM EST318.000.010.000.000.00-266012.50%
SPY191115C003190002019-11-15 10:02AM EST319.000.010.000.000.00-13012.50%
SPY191115C003200002019-11-15 10:16AM EST320.000.010.000.000.00-9012.50%
SPY191115C003210002019-11-12 2:41PM EST321.000.010.000.000.00-1012.50%
SPY191115C003220002019-11-07 1:31PM EST322.000.010.000.000.00-74012.50%
SPY191115C003230002019-11-11 1:45PM EST323.000.010.000.000.00-6012.50%
SPY191115C003240002019-11-06 12:24PM EST324.000.010.000.000.00-19012.50%
SPY191115C003250002019-11-12 1:23PM EST325.000.010.000.000.00-1,000025.00%
SPY191115C003260002019-11-04 1:22PM EST326.000.020.000.000.00-24025.00%
SPY191115C003270002019-11-05 9:36AM EST327.000.020.000.000.00-11025.00%
SPY191115C003280002019-11-06 9:44AM EST328.000.010.000.000.00--025.00%
SPY191115C003300002019-11-15 11:35AM EST330.000.010.000.000.00-1025.00%
SPY191115C003350002019-11-05 10:19AM EST335.000.010.000.000.00-50025.00%
SPY191115C003400002019-11-06 10:37AM EST340.000.010.000.000.00-10050.00%
SPY191115C003450002019-09-27 9:14AM EST345.000.010.000.010.00-1150465.63%
SPY191115C003500002019-10-21 1:05PM EST350.000.010.000.000.00-5050.00%
SPY191115C003550002019-09-19 11:29AM EST355.000.020.000.010.00-222382.81%
SPY191115C003600002019-09-18 8:30AM EST360.000.010.000.010.00--3090.63%
Putsfür15. November 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191115P001400002019-10-25 11:04AM EST140.000.010.000.000.00-1050.00%
SPY191115P001450002019-10-03 1:26PM EST145.000.010.000.010.00-1142437.50%
SPY191115P001500002019-10-03 2:17PM EST150.000.010.000.010.00-151412.50%
SPY191115P001550002019-10-03 8:30AM EST155.000.010.000.010.00-1021393.75%
SPY191115P001600002019-10-14 11:21AM EST160.000.010.000.010.00-40381.25%
SPY191115P001650002019-10-09 12:27PM EST165.000.010.000.010.00-4,4215,142362.50%
SPY191115P001700002019-10-28 8:30AM EST170.000.010.000.000.00-3050.00%
SPY191115P001750002019-09-23 9:34AM EST175.000.010.000.010.00-11545331.25%
SPY191115P001800002019-10-17 1:43PM EST180.000.010.000.010.00-220312.50%
SPY191115P001810002019-11-04 9:30AM EST181.000.010.000.010.00-10312.50%
SPY191115P001820002019-10-04 11:52AM EST182.000.020.010.000.00-5621,767312.50%
SPY191115P001830002019-10-04 10:38AM EST183.000.020.010.000.00-14,410306.25%
SPY191115P001840002019-09-24 11:45AM EST184.000.040.010.010.00-507,992321.88%
SPY191115P001850002019-10-25 9:19AM EST185.000.010.000.000.00-1050.00%
SPY191115P001860002019-10-07 10:01AM EST186.000.020.010.010.00-500315.63%
SPY191115P001870002019-10-11 12:43PM EST187.000.010.010.000.00-1980300.00%
SPY191115P001880002019-10-17 1:43PM EST188.000.010.000.010.00-600293.75%
SPY191115P001890002019-10-17 1:43PM EST189.000.010.000.000.00-262050.00%
SPY191115P001900002019-11-07 9:49AM EST190.000.010.000.000.00-1,000050.00%
SPY191115P001910002019-10-17 1:43PM EST191.000.010.000.000.00-776050.00%
SPY191115P001920002019-10-17 1:43PM EST192.000.010.000.000.00-752050.00%
SPY191115P001930002019-10-17 1:43PM EST193.000.010.000.010.00-2,0240275.00%
SPY191115P001940002019-10-21 9:37AM EST194.000.010.000.000.00-145050.00%
SPY191115P001950002019-10-21 11:28AM EST195.000.010.000.000.00-22050.00%
SPY191115P002000002019-11-11 10:15AM EST200.000.010.000.000.00-1050.00%
SPY191115P002050002019-11-11 2:14PM EST205.000.010.000.010.00-2000243.75%
SPY191115P002100002019-10-30 1:04PM EST210.000.010.000.000.00-10050.00%
SPY191115P002150002019-10-28 8:57AM EST215.000.010.000.010.00-30218.75%
SPY191115P002200002019-11-01 2:53PM EST220.000.010.000.000.00-50050.00%
SPY191115P002250002019-11-04 11:37AM EST225.000.010.000.000.00-13050.00%
SPY191115P002260002019-11-01 9:06AM EST226.000.010.000.010.00-1000193.75%
SPY191115P002270002019-10-29 2:33PM EST227.000.010.000.010.00-2010187.50%
SPY191115P002280002019-11-01 1:41PM EST228.000.010.000.000.00-2,500050.00%
SPY191115P002290002019-10-17 9:40AM EST229.000.030.000.000.00-1050.00%
SPY191115P002300002019-11-14 3:48PM EST230.000.010.000.010.00-90181.25%
SPY191115P002310002019-10-24 11:05AM EST231.000.020.000.010.00-40181.25%
SPY191115P002320002019-11-01 11:38AM EST232.000.010.000.010.00-1,5100175.00%
SPY191115P002330002019-11-01 12:14PM EST233.000.010.000.010.00-1,7960175.00%
SPY191115P002340002019-11-01 10:05AM EST234.000.010.000.010.00-2,2470171.88%
SPY191115P002350002019-11-11 10:06AM EST235.000.010.000.000.00-2050.00%
SPY191115P002360002019-10-22 9:19AM EST236.000.030.000.000.00-10050.00%
SPY191115P002370002019-10-30 1:04PM EST237.000.020.000.000.00-100050.00%
SPY191115P002380002019-10-30 1:19PM EST238.000.020.000.000.00-200050.00%
SPY191115P002390002019-10-28 10:43AM EST239.000.020.000.010.00-260159.38%
SPY191115P002400002019-11-11 10:15AM EST240.000.010.000.000.00-1050.00%
SPY191115P002410002019-11-06 1:26PM EST241.000.010.000.010.00-20156.25%
SPY191115P002420002019-11-01 2:36PM EST242.000.010.000.000.00-5050.00%
SPY191115P002430002019-11-05 10:54AM EST243.000.010.000.010.00-5,2930150.00%
SPY191115P002440002019-10-18 1:05PM EST244.000.060.000.000.00-220050.00%
SPY191115P002450002019-11-12 1:01PM EST245.000.010.000.010.00-10143.75%
SPY191115P002460002019-10-31 2:53PM EST246.000.020.000.010.00-100143.75%
SPY191115P002470002019-11-12 10:23AM EST247.000.010.000.000.00-1050.00%
SPY191115P002480002019-11-05 10:54AM EST248.000.010.000.000.00-1,300050.00%
SPY191115P002490002019-11-05 3:47PM EST249.000.010.000.010.00-1600137.50%
SPY191115P002500002019-11-13 2:53PM EST250.000.010.000.000.00-20050.00%
SPY191115P002510002019-11-05 10:09AM EST251.000.010.000.010.00-1,1910131.25%
SPY191115P002520002019-11-06 2:26PM EST252.000.010.000.000.00-53050.00%
SPY191115P002530002019-11-01 8:59AM EST253.000.020.000.000.00-38050.00%
SPY191115P002540002019-11-05 2:47PM EST254.000.020.000.000.00-205050.00%
SPY191115P002550002019-11-15 10:24AM EST255.000.010.000.000.00-10050.00%
SPY191115P002560002019-11-15 9:31AM EST256.000.010.000.010.00-10121.88%
SPY191115P002570002019-11-04 9:30AM EST257.000.020.000.010.00-10118.75%
SPY191115P002580002019-11-06 12:02PM EST258.000.010.000.010.00-1,1500115.63%
SPY191115P002590002019-11-11 9:32AM EST259.000.010.000.000.00-4050.00%
SPY191115P002600002019-11-14 2:48PM EST260.000.010.000.010.00-20112.50%
SPY191115P002610002019-11-15 12:16PM EST261.000.010.000.000.00-2050.00%
SPY191115P002620002019-11-15 11:07AM EST262.000.010.000.000.00-6050.00%
SPY191115P002630002019-11-11 10:49AM EST263.000.010.000.010.00-1300106.25%
SPY191115P002640002019-11-15 11:46AM EST264.000.010.000.000.00-1050.00%
SPY191115P002650002019-11-15 9:44AM EST265.000.010.000.000.00-1050.00%
SPY191115P002660002019-11-13 9:49AM EST266.000.010.000.000.00-10050.00%
SPY191115P002670002019-11-15 11:58AM EST267.000.010.000.010.00-27096.88%
SPY191115P002680002019-11-15 11:22AM EST268.000.010.000.000.00-7050.00%
SPY191115P002690002019-11-15 12:03PM EST269.000.010.000.010.00-55093.75%
SPY191115P002700002019-11-15 12:04PM EST270.000.010.000.010.00-13090.63%
SPY191115P002710002019-11-15 12:16PM EST271.000.010.000.010.00-2087.50%
SPY191115P002720002019-11-15 11:50AM EST272.000.010.000.010.00-51084.38%
SPY191115P002730002019-11-15 11:44AM EST273.000.010.000.010.00-7084.38%
SPY191115P002740002019-11-15 11:29AM EST274.000.010.000.000.00-1050.00%
SPY191115P002750002019-11-15 11:29AM EST275.000.010.000.000.00-6050.00%
SPY191115P002760002019-11-15 9:31AM EST276.000.010.000.000.00-1050.00%
SPY191115P002770002019-11-15 11:47AM EST277.000.010.000.010.00-4075.00%
SPY191115P002780002019-11-15 10:35AM EST278.000.010.000.000.00-2050.00%
SPY191115P002790002019-11-13 1:41PM EST279.000.010.000.010.00-13071.88%
SPY191115P002800002019-11-15 11:32AM EST280.000.010.000.000.00-8050.00%
SPY191115P002810002019-11-13 12:53PM EST281.000.010.000.010.00-5065.63%
SPY191115P002820002019-11-15 10:55AM EST282.000.010.000.000.00-4050.00%
SPY191115P002830002019-11-15 11:54AM EST283.000.010.000.000.00-27050.00%
SPY191115P002840002019-11-15 11:19AM EST284.000.010.000.000.00-24050.00%
SPY191115P002850002019-11-15 11:05AM EST285.000.010.000.000.00-50050.00%
SPY191115P002860002019-11-15 11:50AM EST286.000.010.000.000.00-16025.00%
SPY191115P002870002019-11-15 9:38AM EST287.000.010.000.000.00-1,825025.00%
SPY191115P002880002019-11-14 2:50PM EST288.000.010.000.000.00-64025.00%
SPY191115P002890002019-11-15 9:32AM EST289.000.010.000.000.00-22025.00%
SPY191115P002900002019-11-15 10:35AM EST290.000.010.000.000.00-1,258025.00%
SPY191115P002910002019-11-15 9:51AM EST291.000.010.000.000.00-27025.00%
SPY191115P002920002019-11-15 11:39AM EST292.000.010.000.000.00-51025.00%
SPY191115P002925002019-11-14 2:34PM EST292.500.010.000.000.00-37025.00%
SPY191115P002930002019-11-15 11:38AM EST293.000.010.000.000.00-9025.00%
SPY191115P002940002019-11-15 10:51AM EST294.000.010.010.000.00-5,357025.00%
SPY191115P002950002019-11-15 11:08AM EST295.000.010.000.000.00-13025.00%
SPY191115P002955002019-11-14 4:13PM EST295.500.010.000.000.00-916025.00%
SPY191115P002960002019-11-15 12:19PM EST296.000.010.000.000.00-165025.00%
SPY191115P002965002019-11-14 11:34AM EST296.500.020.000.000.00-290025.00%
SPY191115P002970002019-11-15 11:56AM EST297.000.010.000.000.00-20025.00%
SPY191115P002975002019-11-15 9:40AM EST297.500.010.000.00-0.01-50.00%519025.00%
SPY191115P002980002019-11-15 11:13AM EST298.000.010.000.000.00-94025.00%
SPY191115P002985002019-11-14 1:39PM EST298.500.030.000.000.00-228025.00%
SPY191115P002990002019-11-15 12:19PM EST299.000.010.000.000.00-39012.50%
SPY191115P002995002019-11-15 10:00AM EST299.500.010.000.00-0.01-50.00%210012.50%
SPY191115P003000002019-11-15 11:24AM EST300.000.010.000.00-0.01-50.00%263012.50%
SPY191115P003005002019-11-14 4:09PM EST300.500.020.000.010.00-1,091027.34%
SPY191115P003010002019-11-15 11:58AM EST301.000.010.000.00-0.01-50.00%144012.50%
SPY191115P003015002019-11-15 9:32AM EST301.500.010.000.00-0.01-50.00%2,319012.50%
SPY191115P003020002019-11-15 11:31AM EST302.000.010.000.00-0.01-50.00%260012.50%
SPY191115P003025002019-11-15 11:55AM EST302.500.010.000.00-0.02-66.67%223012.50%
SPY191115P003030002019-11-15 11:42AM EST303.000.010.000.00-0.02-66.67%4,870012.50%
SPY191115P003035002019-11-15 10:14AM EST303.500.010.000.00-0.03-75.00%31,549012.50%
SPY191115P003040002019-11-15 11:59AM EST304.000.020.000.00-0.02-50.00%2,773012.50%
SPY191115P003045002019-11-15 10:17AM EST304.500.010.000.00-0.05-83.33%4,121012.50%
SPY191115P003050002019-11-15 11:56AM EST305.000.010.000.00-0.05-83.33%2,647012.50%
SPY191115P003055002019-11-15 11:46AM EST305.500.010.000.00-0.05-83.33%1,02906.25%
SPY191115P003060002019-11-15 12:19PM EST306.000.010.000.01-0.05-83.33%8,653014.45%
SPY191115P003065002019-11-15 12:16PM EST306.500.010.000.00-0.07-87.50%1,11206.25%
SPY191115P003070002019-11-15 12:18PM EST307.000.010.030.04-0.10-90.91%4,652015.24%
SPY191115P003075002019-11-15 12:18PM EST307.500.020.000.00-0.12-85.71%5,35606.25%
SPY191115P003080002019-11-15 12:18PM EST308.000.020.000.00-0.17-89.47%10,57006.25%
SPY191115P003085002019-11-15 12:18PM EST308.500.020.000.00-0.25-92.59%6,93706.25%
SPY191115P003090002019-11-15 12:20PM EST309.000.030.020.03-0.37-92.50%29,78808.69%
SPY191115P003095002019-11-15 12:19PM EST309.500.040.030.04-0.53-92.98%16,17207.62%
SPY191115P003100002019-11-15 12:17PM EST310.000.060.060.07-0.78-92.86%50,17706.93%
SPY191115P003105002019-11-15 12:20PM EST310.500.110.100.11-0.99-90.00%28,15205.91%
SPY191115P003110002019-11-15 12:20PM EST311.000.220.210.22-1.24-84.93%36,88205.37%
SPY191115P003115002019-11-15 12:20PM EST311.500.430.420.42-1.46-77.25%9,54904.76%
SPY191115P003120002019-11-15 12:20PM EST312.000.760.760.77-1.59-67.66%10,36604.59%
SPY191115P003125002019-11-15 12:19PM EST312.501.181.171.20-1.87-61.31%40401.56%
SPY191115P003130002019-11-15 12:18PM EST313.001.661.641.69-1.72-50.89%2,69500.00%
SPY191115P003140002019-11-15 12:17PM EST314.002.642.652.68-1.91-41.98%57800.00%
SPY191115P003150002019-11-15 12:07PM EST315.003.643.623.67-2.11-36.70%7200.00%
SPY191115P003160002019-11-15 11:47AM EST316.004.804.624.67-2.45-33.79%1400.00%
SPY191115P003170002019-11-15 11:08AM EST317.005.795.605.67-2.36-28.96%2200.00%
SPY191115P003180002019-11-14 11:31AM EST318.009.206.586.700.00-21012.50%
SPY191115P003190002019-11-13 9:50AM EST319.0010.127.617.690.00-1400.00%
SPY191115P003200002019-11-15 12:03PM EST320.008.668.618.67-2.05-19.14%2500.00%
SPY191115P003210002019-11-14 3:35PM EST321.0011.549.599.660.00-100.00%
SPY191115P003220002019-11-11 1:46PM EST322.0013.4910.6010.700.00-2012.50%
SPY191115P003230002019-11-05 10:58AM EST323.0016.1011.6311.680.00-4400.00%
SPY191115P003240002019-11-05 10:49AM EST324.0017.1812.6012.700.00-24012.50%
SPY191115P003250002019-11-15 11:14AM EST325.0013.7913.6313.68-1.36-8.98%900.00%
SPY191115P003290002019-11-07 1:13PM EST329.0020.0917.6317.710.00--040.63%
SPY191115P003300002019-11-12 2:07PM EST330.0020.8918.6018.690.00-1000.00%
SPY191115P003350002019-11-12 12:26PM EST335.0025.9323.6223.700.00-12025.00%
SPY191115P003400002019-11-06 12:49PM EST340.0033.6128.6228.700.00-2050.00%
SPY191115P003450002019-10-21 2:30PM EST345.0045.0533.5933.700.00-2050.00%
SPY191115P003500002019-11-14 12:06PM EST350.0041.5038.5738.690.00-2300.00%
SPY191115P003550002019-11-07 2:17PM EST355.0046.0743.5943.710.00-5087.50%
SPY191115P003600002019-11-07 2:17PM EST360.0051.0848.5548.710.00-3096.88%
SPY191115P003650002019-10-22 2:56PM EST365.0065.7653.5553.710.00--0104.69%
SPY191115P003700002019-09-23 11:02AM EST370.0071.6468.3668.500.00-110430.88%
SPY191115P003750002019-10-31 11:41AM EST375.0072.8663.5963.710.00-100121.88%
SPY191115P003800002019-11-06 3:38PM EST380.0072.9268.5968.710.00--0128.13%
SPY191115P003900002019-11-06 12:50PM EST390.0083.5678.5578.710.00-60143.75%
SPY191115P003950002019-10-24 9:10AM EST395.0095.1583.5583.710.00-100150.00%
SPY191115P004000002019-10-22 1:34PM EST400.00100.1588.5588.710.00-100159.38%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen