SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191220C000250002019-09-20 11:33AM EDT25.00275.29272.79273.12+8.67+3.25%200.00%
SPY191220C000300002019-09-20 11:05AM EDT30.00270.28267.82268.15+11.21+4.33%22500.00%
SPY191220C000350002019-06-20 3:32PM EDT35.00260.50261.80262.150.00-300.00%
SPY191220C000400002019-09-19 1:30PM EDT40.00261.51257.88258.200.00-100.00%
SPY191220C000450002019-09-20 11:33AM EDT45.00255.39252.91253.23-0.62-0.24%22500.00%
SPY191220C000500002019-06-07 10:56AM EDT50.00243.99247.92248.350.00-20130.86%
SPY191220C000600002019-08-22 2:21PM EDT60.00232.39238.00238.320.00-20111.33%
SPY191220C000700002019-06-10 12:04AM EDT70.00179.85226.75227.090.00-000.00%
SPY191220C000800002019-09-18 12:09PM EDT80.00220.15218.11218.430.00-00105.27%
SPY191220C000900002019-06-10 12:04AM EDT90.00203.72206.85207.170.00-000.00%
SPY191220C001000002019-05-28 11:56AM EDT100.00182.99193.97194.370.00-200.00%
SPY191220C001050002019-06-10 12:03AM EDT105.00136.44191.93192.290.00-000.00%
SPY191220C001100002019-06-07 10:56AM EDT110.00171.06188.26188.680.00-20083.01%
SPY191220C001200002019-09-19 2:35PM EDT120.00181.58178.35178.670.00-120178.03%
SPY191220C001250002019-06-20 3:30PM EDT125.00170.69172.21172.510.00-26000.00%
SPY191220C001300002019-09-20 9:31AM EDT130.00171.04168.41168.73-0.66-0.38%10773.78%
SPY191220C001350002019-09-20 11:39AM EDT135.00165.75163.45163.76+8.40+5.34%4071.78%
SPY191220C001400002019-07-26 12:58PM EDT140.00162.19152.55153.070.00-4130.00%
SPY191220C001450002019-07-26 12:59PM EDT145.00157.15147.56148.080.00-220.00%
SPY191220C001500002019-09-20 2:57PM EDT150.00149.66148.55148.86+1.92+1.30%11065.43%
SPY191220C001550002019-09-20 9:31AM EDT155.00146.18143.58143.90+5.52+3.92%12463.33%
SPY191220C001600002019-09-20 9:32AM EDT160.00141.22138.61138.93-0.42-0.30%102061.16%
SPY191220C001650002019-09-20 9:34AM EDT165.00136.34133.65133.96-0.34-0.25%5259.08%
SPY191220C001700002019-09-19 2:33PM EDT170.00131.50128.68129.000.00-301956.98%
SPY191220C001750002019-09-19 2:33PM EDT175.00126.52123.72124.040.00-5254.98%
SPY191220C001800002019-09-19 2:34PM EDT180.00121.54118.76119.070.00-252052.91%
SPY191220C001850002019-09-19 2:34PM EDT185.00116.58113.80114.110.00-10550.90%
SPY191220C001900002019-09-19 2:35PM EDT190.00111.57108.84109.150.00-42150.66%
SPY191220C001950002019-09-19 2:43PM EDT195.00106.64103.88104.190.00-200048.55%
SPY191220C001980002019-09-19 2:43PM EDT198.00103.64100.91101.220.00-200047.34%
SPY191220C002000002019-09-20 2:59PM EDT200.00100.1298.9299.23-1.43-1.41%74446.45%
SPY191220C002050002019-09-09 4:06PM EDT205.0093.2193.9794.280.00-101144.45%
SPY191220C002100002019-09-13 11:29AM EDT210.0091.9089.0389.340.00-183842.52%
SPY191220C002150002019-09-19 12:40PM EDT215.0086.9584.1084.400.00-91,33840.59%
SPY191220C002200002019-09-20 12:45PM EDT220.0081.2579.1879.47+0.01+0.01%2571,49838.71%
SPY191220C002250002019-09-19 3:40PM EDT225.0076.3774.2674.560.00-272,21136.94%
SPY191220C002270002019-06-07 11:11AM EDT227.0062.5972.6273.010.00-22010638.60%
SPY191220C002280002019-06-07 11:11AM EDT228.0061.7071.6672.050.00-2238.32%
SPY191220C002300002019-09-20 9:36AM EDT230.0071.8769.3869.67+0.05+0.07%431,97835.24%
SPY191220C002310002019-09-17 1:17PM EDT231.0069.5168.4168.690.00-14915434.89%
SPY191220C002320002019-09-17 1:45PM EDT232.0068.5367.4367.720.00-37238834.58%
SPY191220C002330002019-09-17 2:14PM EDT233.0067.6166.4566.740.00-49050634.22%
SPY191220C002340002019-09-17 2:22PM EDT234.0066.5665.4965.770.00-21126033.91%
SPY191220C002350002019-09-20 9:36AM EDT235.0067.0064.5264.80+0.10+0.15%43,71933.59%
SPY191220C002360002019-09-18 12:09PM EDT236.0064.6063.5463.830.00-132133.28%
SPY191220C002370002019-09-17 1:17PM EDT237.0063.6962.5862.860.00-11319832.96%
SPY191220C002380002019-09-17 1:09PM EDT238.0062.6061.6261.890.00-1413432.64%
SPY191220C002390002019-09-06 1:59PM EDT239.0060.4660.6460.930.00-4432.36%
SPY191220C002400002019-09-19 3:53PM EDT240.0061.2259.6959.960.00-11,80832.03%
SPY191220C002410002019-08-05 10:37AM EDT241.0048.4258.2458.480.00-12329.08%
SPY191220C002420002019-09-12 3:37PM EDT242.0060.7557.7758.040.00-291831.45%
SPY191220C002430002019-06-10 12:03AM EDT243.0038.3156.1856.470.00-1928.13%
SPY191220C002440002019-09-06 2:00PM EDT244.0055.6955.8556.120.00-44630.85%
SPY191220C002450002019-09-16 3:50PM EDT245.0055.9854.8955.160.00-53,60830.55%
SPY191220C002460002019-08-23 3:02PM EDT246.0042.9153.9454.210.00-12930.28%
SPY191220C002470002019-09-19 2:45PM EDT247.0055.1152.9953.250.00-71629.97%
SPY191220C002480002019-07-31 2:41PM EDT248.0053.8246.3846.690.00-22280.00%
SPY191220C002490002019-06-07 10:56AM EDT249.0046.3551.7652.120.00-1632.27%
SPY191220C002500002019-09-20 1:53PM EDT250.0050.4250.1450.40-1.75-3.35%656,55429.11%
SPY191220C002510002019-09-19 4:03PM EDT251.0051.0149.1949.460.00-124528.85%
SPY191220C002520002019-07-19 3:30PM EDT252.0049.0041.4842.220.00-62470.00%
SPY191220C002530002019-09-20 11:39AM EDT253.0049.3347.3147.57+0.95+1.96%135228.28%
SPY191220C002540002019-09-06 1:57PM EDT254.0046.4146.3846.640.00-424628.03%
SPY191220C002550002019-09-19 3:57PM EDT255.0047.1045.4545.700.00-4411,85527.75%
SPY191220C002560002019-09-20 12:30PM EDT256.0046.4544.5244.77+0.39+0.85%3329627.49%
SPY191220C002570002019-09-19 3:51PM EDT257.0045.1543.5943.840.00-248127.22%
SPY191220C002580002019-09-06 3:18PM EDT258.0041.3142.6642.910.00-1043226.95%
SPY191220C002590002019-09-16 12:39PM EDT259.0042.4641.7441.980.00-223126.67%
SPY191220C002600002019-09-20 9:40AM EDT260.0041.7940.8241.06-0.44-1.04%117,74526.41%
SPY191220C002610002019-09-19 12:22PM EDT261.0042.4939.9040.140.00-276626.15%
SPY191220C002620002019-09-20 12:08PM EDT262.0040.8538.9939.22+0.08+0.20%1274625.87%
SPY191220C002630002019-09-06 9:36AM EDT263.0037.3038.0838.310.00-141625.62%
SPY191220C002640002019-09-18 1:15PM EDT264.0037.8937.1737.400.00-389225.36%
SPY191220C002650002019-09-20 11:14AM EDT265.0038.2436.2736.50+0.45+1.19%129,82125.12%
SPY191220C002660002019-09-17 3:03PM EDT266.0036.4935.3735.590.00-101,76024.84%
SPY191220C002670002019-09-19 11:04AM EDT267.0036.9934.4734.700.00-11,35524.60%
SPY191220C002680002019-09-20 12:33PM EDT268.0035.2433.5833.80+2.09+6.30%271,81224.33%
SPY191220C002690002019-09-18 2:45PM EDT269.0034.4032.6932.910.00-301,20824.07%
SPY191220C002700002019-09-20 2:06PM EDT270.0032.7031.8132.02-1.22-3.60%2259,56123.81%
SPY191220C002710002019-09-20 12:04PM EDT271.0032.7630.9331.14-0.41-1.24%254,32823.55%
SPY191220C002720002019-09-20 1:30PM EDT272.0030.8030.0630.26-0.89-2.81%41,69823.29%
SPY191220C002730002019-09-19 3:17PM EDT273.0030.5729.1929.390.00-222,99223.04%
SPY191220C002740002019-09-20 12:25PM EDT274.0029.9428.3228.52-0.26-0.86%22,26522.79%
SPY191220C002750002019-09-20 12:03PM EDT275.0029.1927.4627.66-0.06-0.21%2510,24722.53%
SPY191220C002760002019-09-19 3:53PM EDT276.0027.7626.6126.800.00-73,83922.27%
SPY191220C002770002019-09-20 11:39AM EDT277.0027.3425.7625.95-0.26-0.94%24,26722.02%
SPY191220C002780002019-09-20 11:16AM EDT278.0025.7524.9125.10-0.93-3.49%42,70321.75%
SPY191220C002790002019-09-19 2:58PM EDT279.0025.8124.0824.260.00-211,94021.50%
SPY191220C002800002019-09-20 3:55PM EDT280.0024.0023.2423.42-0.67-2.72%936,48621.23%
SPY191220C002810002019-09-20 9:36AM EDT281.0024.0922.4222.60-0.04-0.17%44,00620.98%
SPY191220C002820002019-09-19 12:04PM EDT282.0023.8121.6021.770.00-12,40220.71%
SPY191220C002830002019-09-19 3:06PM EDT283.0022.3320.7920.960.00-352,61220.46%
SPY191220C002840002019-09-19 2:43PM EDT284.0021.6319.9820.150.00-222,04320.19%
SPY191220C002850002019-09-20 3:47PM EDT285.0019.6519.1819.35-1.13-5.44%1534,25319.93%
SPY191220C002860002019-09-20 1:42PM EDT286.0018.8718.3918.55-1.01-5.08%296,56019.65%
SPY191220C002870002019-09-20 3:09PM EDT287.0018.4017.6117.77-0.84-4.37%163,95919.39%
SPY191220C002880002019-09-20 3:35PM EDT288.0017.4516.8416.99-0.71-3.91%84,62019.12%
SPY191220C002890002019-09-20 1:09PM EDT289.0017.3516.0716.22+0.15+0.87%3210,47418.84%
SPY191220C002900002019-09-20 3:58PM EDT290.0015.8815.3115.46-0.72-4.34%15475,60118.57%
SPY191220C002910002019-09-20 3:33PM EDT291.0015.1014.5714.71-0.58-3.70%328,22618.29%
SPY191220C002920002019-09-20 3:51PM EDT292.0014.4113.8313.97-0.49-3.29%16117,41818.02%
SPY191220C002930002019-09-20 3:45PM EDT293.0013.6913.1113.24-0.72-5.00%38930,56517.73%
SPY191220C002940002019-09-20 3:45PM EDT294.0012.9512.3912.52-0.74-5.41%11920,29117.45%
SPY191220C002950002019-09-20 4:03PM EDT295.0011.9511.7211.79-0.85-6.64%15954,77317.13%
SPY191220C002960002019-09-20 3:47PM EDT296.0011.3911.0311.10-0.65-5.40%21044,91316.85%
SPY191220C002970002019-09-20 3:49PM EDT297.0010.7010.3610.43-0.62-5.48%56915,43616.58%
SPY191220C002980002019-09-20 3:45PM EDT298.0010.139.709.77-0.86-7.83%63423,09116.30%
SPY191220C002990002019-09-20 4:05PM EDT299.009.299.059.12-0.91-8.92%1,03519,48116.02%
SPY191220C003000002019-09-20 4:11PM EDT300.008.468.438.50-0.59-6.52%96492,55915.75%
SPY191220C003010002019-09-20 3:51PM EDT301.008.257.827.88-0.33-3.85%78016,03915.46%
SPY191220C003020002019-09-20 3:41PM EDT302.007.697.227.29-0.25-3.15%31945,27215.18%
SPY191220C003030002019-09-20 3:59PM EDT303.006.906.666.71-0.50-6.76%71519,75014.89%
SPY191220C003040002019-09-20 4:07PM EDT304.006.276.106.16-0.41-6.14%3,66740,19714.62%
SPY191220C003050002019-09-20 4:00PM EDT305.005.815.585.64-0.44-7.04%2,42167,53514.37%
SPY191220C003060002019-09-20 3:51PM EDT306.005.455.085.13-0.34-5.87%2,08926,46414.09%
SPY191220C003070002019-09-20 3:38PM EDT307.004.924.604.65-0.38-7.17%2,03818,51213.83%
SPY191220C003080002019-09-20 4:07PM EDT308.004.294.154.21-0.62-12.63%1,28316,41913.60%
SPY191220C003090002019-09-20 3:39PM EDT309.004.023.733.78-0.31-7.16%4,08917,41013.34%
SPY191220C003100002019-09-20 4:11PM EDT310.003.373.343.39-0.54-13.81%1,60383,51613.12%
SPY191220C003110002019-09-20 3:45PM EDT311.003.232.973.02-0.33-9.27%2,08815,98512.89%
SPY191220C003120002019-09-20 4:09PM EDT312.002.702.642.68-0.43-13.74%60711,40012.68%
SPY191220C003130002019-09-20 3:59PM EDT313.002.492.332.38-0.24-8.79%1,3439,34012.50%
SPY191220C003140002019-09-20 4:08PM EDT314.002.132.052.09-0.43-16.80%2,5905,79712.30%
SPY191220C003150002019-09-20 4:05PM EDT315.001.921.801.84-0.34-15.04%2,16355,16212.14%
SPY191220C003160002019-09-20 4:02PM EDT316.001.671.571.61-0.23-12.11%5323,41311.98%
SPY191220C003170002019-09-20 4:06PM EDT317.001.451.381.42-0.20-12.12%8818,92411.87%
SPY191220C003180002019-09-20 2:36PM EDT318.001.381.201.24-0.15-9.80%4958,17511.75%
SPY191220C003190002019-09-20 3:35PM EDT319.001.171.051.08-0.11-8.59%1,2304,47211.63%
SPY191220C003200002019-09-20 3:57PM EDT320.001.020.910.94-0.10-8.93%2,67256,53611.54%
SPY191220C003210002019-09-20 3:59PM EDT321.000.870.800.83-0.21-19.44%9031,33011.50%
SPY191220C003220002019-09-20 3:05PM EDT322.000.820.700.72-0.03-3.53%979,10611.42%
SPY191220C003230002019-09-20 3:50PM EDT323.000.670.610.63-0.16-19.28%3402,16511.38%
SPY191220C003250002019-09-20 1:57PM EDT325.000.550.510.49-0.03-5.17%5561,97411.35%
SPY191220C003300002019-09-20 3:07PM EDT330.000.300.260.28-0.04-11.76%51645,75911.52%
SPY191220C003350002019-09-20 11:14AM EDT335.000.180.150.16-0.03-14.29%445,54711.74%
SPY191220C003400002019-09-20 10:44AM EDT340.000.110.090.10-0.03-21.43%27837,21012.11%
SPY191220C003450002019-09-19 1:36PM EDT345.000.070.050.060.00-357,66312.40%
SPY191220C003500002019-09-19 12:05PM EDT350.000.060.030.040.00-532,37512.79%
SPY191220C003550002019-09-18 1:38PM EDT355.000.040.020.030.00-12,18913.38%
SPY191220C003600002019-09-20 12:28PM EDT360.000.020.000.02-0.01-33.33%64,01613.77%
SPY191220C003650002019-09-19 10:05AM EDT365.000.020.000.020.00-11,45114.65%
SPY191220C003700002019-09-09 2:06PM EDT370.000.020.000.020.00-1001,31815.53%
SPY191220C003750002019-09-17 10:01AM EDT375.000.010.000.010.00-5511,51815.43%
SPY191220C003800002019-08-28 11:46AM EDT380.000.020.000.010.00-11,31316.21%
SPY191220C003850002019-06-24 10:54AM EDT385.000.040.000.020.00-637518.07%
SPY191220C003900002019-09-11 9:48AM EDT390.000.010.000.010.00-182717.77%
SPY191220C004000002019-08-07 10:59AM EDT400.000.010.000.010.00-307019.14%
SPY191220C004100002019-08-19 2:06PM EDT410.000.010.000.010.00-128720.70%
SPY191220C004200002019-08-19 2:06PM EDT420.000.010.000.010.00-130422.27%
Putsfür20. Dezember 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191220P000250002019-06-07 11:24AM EDT25.000.010.000.010.00-14,306146.88%
SPY191220P000300002019-06-10 12:12AM EDT30.000.010.000.010.00-024134.38%
SPY191220P000350002019-06-07 11:09AM EDT35.000.010.000.010.00-15,683125.00%
SPY191220P000400002019-05-22 12:39PM EDT40.000.010.000.010.00-3011,388118.75%
SPY191220P000450002019-06-10 12:12AM EDT45.000.010.000.010.00-5,92531,943112.50%
SPY191220P000500002019-06-07 11:24AM EDT50.000.010.000.010.00-5011,812106.25%
SPY191220P000600002019-05-22 12:44PM EDT60.000.010.000.010.00-15016,57093.75%
SPY191220P000700002019-06-21 12:52PM EDT70.000.010.000.010.00-5004,33784.38%
SPY191220P000750002019-07-08 1:02PM EDT75.000.010.000.010.00-809,81881.25%
SPY191220P000800002019-09-20 9:30AM EDT80.000.230.000.01+0.22+2,200.00%525,13378.13%
SPY191220P000850002019-09-12 3:50PM EDT85.000.010.000.010.00-1591,32075.00%
SPY191220P000900002019-08-12 9:39AM EDT90.000.010.000.010.00-1003,69071.88%
SPY191220P000950002019-08-16 3:05PM EDT95.000.010.000.010.00-2066,66668.75%
SPY191220P001000002019-08-27 2:45PM EDT100.000.010.000.000.00-15045,45350.00%
SPY191220P001050002019-09-12 3:51PM EDT105.000.010.000.010.00-2215,61162.50%
SPY191220P001100002019-09-20 3:17PM EDT110.000.010.000.010.00-4009,64759.38%
SPY191220P001150002019-09-18 10:12AM EDT115.000.010.010.020.00-106,48461.72%
SPY191220P001200002019-09-19 9:35AM EDT120.000.010.010.020.00-10513,38059.38%
SPY191220P001250002019-09-20 9:52AM EDT125.000.010.010.020.00-2268,62456.64%
SPY191220P001300002019-08-27 10:56AM EDT130.000.030.010.020.00-1311,33854.30%
SPY191220P001350002019-09-20 4:14PM EDT135.000.020.020.03+0.01+100.00%10013,87354.30%
SPY191220P001400002019-09-17 4:11PM EDT140.000.020.020.030.00-10028,38751.95%
SPY191220P001450002019-09-19 4:06PM EDT145.000.020.020.030.00-1,82010,48450.39%
SPY191220P001500002019-09-20 1:16PM EDT150.000.040.030.04+0.01+33.33%45167,30649.61%
SPY191220P001550002019-09-20 3:46PM EDT155.000.040.030.04+0.01+33.33%1,00012,61947.27%
SPY191220P001600002019-09-20 1:31PM EDT160.000.040.040.05+0.01+33.33%27739,42946.09%
SPY191220P001650002019-09-20 1:30PM EDT165.000.050.050.060.00-22138,62444.92%
SPY191220P001700002019-09-20 1:59PM EDT170.000.060.060.07+0.02+50.00%1,27742,44143.46%
SPY191220P001750002019-09-20 10:59AM EDT175.000.050.070.080.00-716,67141.99%
SPY191220P001800002019-09-20 3:51PM EDT180.000.080.070.08+0.02+33.33%1,46036,32039.94%
SPY191220P001850002019-09-20 2:29PM EDT185.000.090.090.10+0.02+28.57%1563,34938.97%
SPY191220P001900002019-09-20 10:31AM EDT190.000.080.100.11-0.01-11.11%514,65637.40%
SPY191220P001950002019-09-20 10:31AM EDT195.000.090.120.13-0.01-10.00%518,85836.18%
SPY191220P001980002019-09-20 10:32AM EDT198.000.100.130.14-0.02-16.67%513,98035.35%
SPY191220P001990002019-09-20 12:27PM EDT199.000.110.130.14-0.02-15.38%3345,32534.96%
SPY191220P002000002019-09-20 1:48PM EDT200.000.150.130.15+0.03+25.00%443,54834.86%
SPY191220P002050002019-09-20 2:41PM EDT205.000.150.160.16+0.01+7.14%413,80733.20%
SPY191220P002100002019-09-20 4:11PM EDT210.000.200.190.20+0.03+17.65%8639,01032.23%
SPY191220P002150002019-09-20 4:03PM EDT215.000.230.230.24+0.03+15.00%1230,35631.13%
SPY191220P002200002019-09-20 4:03PM EDT220.000.280.280.29+0.04+16.67%19728,11930.03%
SPY191220P002250002019-09-20 1:01PM EDT225.000.300.360.35-0.01-3.23%4624,64228.96%
SPY191220P002260002019-09-20 3:01PM EDT226.000.360.370.39+0.06+20.00%156,90629.08%
SPY191220P002270002019-09-20 9:43AM EDT227.000.290.380.41-0.03-9.38%194,26128.91%
SPY191220P002280002019-09-19 2:22PM EDT228.000.340.400.430.00-613,98728.75%
SPY191220P002290002019-09-19 3:03PM EDT229.000.360.420.430.00-292,33228.35%
SPY191220P002300002019-09-20 3:59PM EDT230.000.440.430.47+0.06+15.79%6961,49728.39%
SPY191220P002310002019-09-20 3:01PM EDT231.000.450.470.47+0.06+15.38%93,62327.98%
SPY191220P002320002019-09-20 10:16AM EDT232.000.380.500.51-0.02-5.00%225,50427.98%
SPY191220P002330002019-09-20 11:32AM EDT233.000.420.510.520.00-204,94127.69%
SPY191220P002340002019-09-20 1:13PM EDT234.000.460.550.56+0.02+4.55%257,88127.65%
SPY191220P002350002019-09-20 2:52PM EDT235.000.540.570.58+0.06+12.50%2119,10527.42%
SPY191220P002360002019-09-20 10:16AM EDT236.000.460.600.62-0.03-6.12%222,10127.36%
SPY191220P002370002019-09-20 11:32AM EDT237.000.510.630.650.00-188,93327.20%
SPY191220P002380002019-09-20 11:39AM EDT238.000.530.660.680.00-1,00410,98327.01%
SPY191220P002390002019-09-19 2:22PM EDT239.000.560.700.720.00-611,59126.91%
SPY191220P002400002019-09-20 3:47PM EDT240.000.730.730.72+0.13+21.67%10869,28526.49%
SPY191220P002410002019-09-20 1:48PM EDT241.000.770.770.76+0.16+26.23%2683,37126.37%
SPY191220P002420002019-09-20 12:54PM EDT242.000.670.800.82+0.03+4.69%5019,18826.36%
SPY191220P002430002019-09-20 12:33PM EDT243.000.690.840.86+0.02+2.99%104,31626.20%
SPY191220P002440002019-09-19 2:22PM EDT244.000.710.890.910.00-32,94826.09%
SPY191220P002450002019-09-20 4:06PM EDT245.000.920.930.95+0.16+21.05%3,01625,41325.90%
SPY191220P002460002019-09-19 2:04PM EDT246.000.770.971.000.00-598,82825.77%
SPY191220P002470002019-09-20 2:47PM EDT247.000.931.021.04+0.12+14.81%1,2264,40925.56%
SPY191220P002480002019-09-20 3:59PM EDT248.001.041.071.09+0.17+19.54%9446,83325.40%
SPY191220P002490002019-09-20 3:55PM EDT249.001.061.121.15+0.17+19.10%4357,07925.28%
SPY191220P002500002019-09-20 3:59PM EDT250.001.141.181.20+0.18+18.75%1,99868,36825.10%
SPY191220P002510002019-09-20 11:39AM EDT251.001.171.231.26+0.19+19.39%21030,68024.95%
SPY191220P002520002019-09-20 4:00PM EDT252.001.271.291.24+0.24+23.30%6324,95524.40%
SPY191220P002530002019-09-20 4:00PM EDT253.001.331.351.38+0.25+23.15%4475,22524.62%
SPY191220P002540002019-09-20 3:55PM EDT254.001.341.421.44+0.21+18.58%4444,48824.43%
SPY191220P002550002019-09-20 1:12PM EDT255.001.461.481.51+0.28+23.73%32243,80724.28%
SPY191220P002560002019-09-20 12:23PM EDT256.001.401.551.58+0.16+12.90%8683,96724.11%
SPY191220P002570002019-09-20 11:39AM EDT257.001.291.621.650.00-1306,98623.93%
SPY191220P002580002019-09-20 4:00PM EDT258.001.671.701.73+0.32+23.70%43710,00123.78%
SPY191220P002590002019-09-20 4:11PM EDT259.001.811.781.81+0.34+23.13%1227,78923.62%
SPY191220P002600002019-09-20 4:14PM EDT260.001.901.861.89+0.37+24.18%53386,30723.44%
SPY191220P002610002019-09-20 3:59PM EDT261.001.891.941.98+0.34+21.94%2085,54923.28%
SPY191220P002620002019-09-20 3:47PM EDT262.001.992.032.07+0.30+17.75%4766,70923.11%
SPY191220P002630002019-09-20 3:35PM EDT263.002.012.132.16+0.24+13.56%2796,69522.93%
SPY191220P002640002019-09-20 4:06PM EDT264.002.202.222.26+0.35+18.92%36129,72122.76%
SPY191220P002650002019-09-20 4:06PM EDT265.002.302.322.36+0.33+16.75%61653,28422.58%
SPY191220P002660002019-09-20 3:05PM EDT266.002.212.432.46+0.19+9.41%1995,60622.39%
SPY191220P002670002019-09-20 4:06PM EDT267.002.512.532.57+0.43+20.67%1518,59722.22%
SPY191220P002680002019-09-20 3:55PM EDT268.002.502.652.68+0.29+13.12%299181,46822.03%
SPY191220P002690002019-09-20 1:24PM EDT269.002.602.762.80+0.29+12.55%1509,53121.86%
SPY191220P002700002019-09-20 4:06PM EDT270.002.852.882.92+0.43+17.77%3,90953,41821.67%
SPY191220P002710002019-09-20 3:51PM EDT271.002.893.013.05+0.40+16.06%643,22721.49%
SPY191220P002720002019-09-20 2:26PM EDT272.002.943.143.18+0.34+13.08%2234,83021.30%
SPY191220P002730002019-09-20 4:06PM EDT273.003.243.283.32+0.59+22.26%917,63621.12%
SPY191220P002740002019-09-20 4:06PM EDT274.003.383.423.46+0.54+19.01%175,50220.92%
SPY191220P002750002019-09-20 4:12PM EDT275.003.603.563.60+0.64+21.62%2,36865,08620.72%
SPY191220P002760002019-09-20 3:05PM EDT276.003.413.723.76+0.29+9.29%606,72420.54%
SPY191220P002770002019-09-20 4:09PM EDT277.003.893.873.91+0.74+23.49%4754,37520.32%
SPY191220P002780002019-09-20 3:15PM EDT278.003.704.034.08+0.30+8.82%8178,54920.14%
SPY191220P002790002019-09-20 4:04PM EDT279.004.104.204.25+0.52+14.53%7996,46919.93%
SPY191220P002800002019-09-20 4:09PM EDT280.004.394.384.43+0.69+18.65%1,88067,74519.74%
SPY191220P002810002019-09-20 3:40PM EDT281.004.354.564.61+0.49+12.69%6085,08919.52%
SPY191220P002820002019-09-20 4:05PM EDT282.004.644.754.80+0.59+14.57%1,20813,31619.31%
SPY191220P002830002019-09-20 3:40PM EDT283.004.724.955.00+0.51+12.11%3886,74619.10%
SPY191220P002840002019-09-20 4:02PM EDT284.005.045.155.20+0.52+11.50%7178,29118.88%
SPY191220P002850002019-09-20 4:06PM EDT285.005.315.365.41+0.73+15.94%1,22264,29118.66%
SPY191220P002860002019-09-20 4:11PM EDT286.005.655.585.63+0.92+19.45%26714,82918.44%
SPY191220P002870002019-09-20 2:25PM EDT287.005.475.815.86+0.52+10.51%19510,70718.22%
SPY191220P002880002019-09-20 4:09PM EDT288.006.066.056.10+0.86+16.54%14014,47918.00%
SPY191220P002890002019-09-20 4:04PM EDT289.006.176.296.35+0.71+13.00%3537,92917.78%
SPY191220P002900002019-09-20 4:13PM EDT290.006.616.556.60+0.93+16.37%1,35792,17317.53%
SPY191220P002910002019-09-20 4:05PM EDT291.006.706.826.87+1.00+17.54%4398,95817.31%
SPY191220P002920002019-09-20 4:06PM EDT292.006.997.097.15+0.87+14.22%76811,99717.08%
SPY191220P002930002019-09-20 4:05PM EDT293.007.267.387.44+0.87+13.62%9406,65016.84%
SPY191220P002940002019-09-20 3:52PM EDT294.007.417.687.74+0.77+11.60%5334,43116.60%
SPY191220P002950002019-09-20 4:07PM EDT295.007.938.008.06+0.95+13.61%2,59227,44916.36%
SPY191220P002960002019-09-20 4:09PM EDT296.008.358.338.38+1.06+14.54%55343,36516.11%
SPY191220P002970002019-09-20 4:10PM EDT297.008.738.678.73+1.13+14.87%8786,94915.88%
SPY191220P002980002019-09-20 4:05PM EDT298.008.869.039.09+0.97+12.29%1,11314,77815.64%
SPY191220P002990002019-09-20 4:05PM EDT299.009.279.409.46+1.02+12.36%2,0076,89815.38%
SPY191220P003000002019-09-20 4:11PM EDT300.009.899.799.85+1.20+13.81%3,58522,45815.14%
SPY191220P003010002019-09-20 4:10PM EDT301.0010.2610.2010.26+1.18+13.00%4,4006,53014.89%
SPY191220P003020002019-09-20 3:59PM EDT302.0010.4210.6310.69+1.00+10.62%1,2103,38314.65%
SPY191220P003030002019-09-20 4:05PM EDT303.0010.9311.0911.15+1.36+14.21%1,0242,99514.42%
SPY191220P003040002019-09-20 3:59PM EDT304.0011.4211.5311.68+1.28+12.62%3963,37714.29%
SPY191220P003050002019-09-20 4:06PM EDT305.0011.9912.0312.19+1.32+12.37%1,78118,08214.08%
SPY191220P003060002019-09-20 2:13PM EDT306.0012.2212.5612.72+1.23+11.19%4077,49113.87%
SPY191220P003070002019-09-20 2:16PM EDT307.0012.7513.1113.28+0.83+6.96%1861,36313.68%
SPY191220P003080002019-09-20 2:28PM EDT308.0013.1013.6913.87+1.15+9.62%61,32913.50%
SPY191220P003090002019-09-20 2:17PM EDT309.0013.7614.2914.49+1.32+10.61%1294013.34%
SPY191220P003100002019-09-20 2:57PM EDT310.0014.1614.9315.13+0.82+6.15%6593,12813.18%
SPY191220P003110002019-09-20 2:31PM EDT311.0014.8615.5915.80+0.51+3.55%1,47434913.03%
SPY191220P003120002019-09-20 2:33PM EDT312.0015.4416.2816.50-0.28-1.78%81,62112.91%
SPY191220P003130002019-09-20 2:38PM EDT313.0015.9616.9917.22+0.64+4.18%1,05750312.79%
SPY191220P003140002019-09-20 2:41PM EDT314.0016.7217.7317.97+1.32+8.57%4141,74812.69%
SPY191220P003150002019-09-20 3:39PM EDT315.0017.8518.5018.74+1.97+12.41%71548312.60%
SPY191220P003160002019-09-20 2:42PM EDT316.0018.3119.3019.54+1.17+6.83%561,58212.54%
SPY191220P003170002019-09-20 3:02PM EDT317.0019.2820.1120.37+1.30+7.23%141,92612.52%
SPY191220P003180002019-09-20 3:03PM EDT318.0020.1120.9521.21+1.65+8.94%1,0183,71312.49%
SPY191220P003190002019-09-20 2:10PM EDT319.0021.2721.8122.09+1.63+8.30%1,0401,37412.55%
SPY191220P003200002019-09-20 3:43PM EDT320.0022.1022.6922.96+2.35+11.90%2,60919,63012.54%
SPY191220P003210002019-09-20 2:04PM EDT321.0022.8923.5823.87+2.15+10.37%542,07912.64%
SPY191220P003220002019-09-20 3:05PM EDT322.0023.4824.4924.78+1.53+6.97%3381,81412.70%
SPY191220P003230002019-09-20 3:06PM EDT323.0024.4025.4125.69+0.70+2.95%2,7161,01212.75%
SPY191220P003250002019-09-20 2:06PM EDT325.0026.5027.2727.56+1.74+7.03%80711,15812.95%
SPY191220P003300002019-09-19 11:22AM EDT330.0029.3132.0632.360.00-162413.71%
SPY191220P003350002019-09-18 2:01PM EDT335.0036.2436.9837.300.00-18814.92%
SPY191220P003400002019-09-18 1:26PM EDT340.0041.5541.9842.300.00-1013116.38%
SPY191220P003450002019-07-25 12:12PM EDT345.0045.3858.5061.860.00-22522652.73%
SPY191220P003500002019-07-25 3:16PM EDT350.0050.6363.5066.840.00-138051.77%
SPY191220P003550002019-09-09 10:14AM EDT355.0057.4056.9857.300.00-16220.48%
SPY191220P003600002019-07-03 12:55PM EDT360.0061.4568.4468.960.00-2142.99%
SPY191220P003700002019-06-07 11:09AM EDT370.0084.0671.8772.280.00-2224.12%
SPY191220P003800002019-06-07 11:09AM EDT380.0097.5681.8782.280.00-0126.49%
SPY191220P003850002019-06-07 11:09AM EDT385.00102.5686.8787.280.00--127.64%
SPY191220P003900002019-06-07 11:09AM EDT390.00107.5791.8792.280.00-1128.76%
SPY191220P004000002019-06-25 10:03AM EDT400.00107.0099.93100.200.00-110.00%
SPY191220P004100002019-08-20 2:04PM EDT410.00119.67111.98112.300.00-1133.22%
SPY191220P004200002019-09-20 3:30PM EDT420.00121.22121.98122.30-7.26-5.65%1021235.24%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen