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
SPY191220C000250002019-10-18 2:14PM EST25.00273.88283.46283.750.00-60321.48%
SPY191220C000300002019-09-20 10:05AM EST30.00270.28271.51271.720.00-2252250.00%
SPY191220C000350002019-10-31 9:52AM EST35.00267.51273.48273.760.00-600278.52%
SPY191220C000400002019-10-31 9:53AM EST40.00262.55268.49268.760.00-840261.72%
SPY191220C000450002019-10-31 9:53AM EST45.00257.54263.50263.760.00-40246.88%
SPY191220C000500002019-10-14 2:52PM EST50.00252.59258.51258.770.00-100234.18%
SPY191220C000600002019-08-22 1:21PM EST60.00232.39238.00238.320.00-200.00%
SPY191220C000700002019-09-20 10:39AM EST70.00230.40231.62231.820.00-29290.00%
SPY191220C000750002019-09-20 10:39AM EST75.00225.41226.63226.840.00-1471470.00%
SPY191220C000800002019-09-18 11:09AM EST80.00220.15218.61218.780.00-000.00%
SPY191220C000900002019-10-31 9:54AM EST90.00212.71218.60218.860.00-20165.63%
SPY191220C000950002019-10-31 9:55AM EST95.00207.78213.61213.880.00-820159.47%
SPY191220C001000002019-10-31 9:55AM EST100.00202.75208.61208.890.00-400153.13%
SPY191220C001050002019-10-31 9:56AM EST105.00197.78203.63203.900.00-440147.56%
SPY191220C001100002019-10-31 9:57AM EST110.00192.86198.64198.910.00-20142.09%
SPY191220C001150002019-10-31 10:00AM EST115.00187.95193.65193.920.00-400136.72%
SPY191220C001200002019-10-31 10:44AM EST120.00183.01188.66188.940.00-840131.89%
SPY191220C001250002019-10-31 9:59AM EST125.00178.06183.67183.950.00-20126.95%
SPY191220C001300002019-10-31 9:57AM EST130.00172.84178.68178.960.00-20122.27%
SPY191220C001350002019-10-31 9:43AM EST135.00167.48173.69173.970.00-900117.68%
SPY191220C001400002019-10-31 9:59AM EST140.00163.06168.70168.980.00-820113.28%
SPY191220C001450002019-10-31 9:42AM EST145.00157.52163.71163.990.00-440108.98%
SPY191220C001500002019-11-07 3:44PM EST150.00157.82158.72159.000.00-20104.79%
SPY191220C001550002019-10-31 9:55AM EST155.00147.90153.73154.010.00-2600100.78%
SPY191220C001600002019-10-31 9:45AM EST160.00142.59148.74149.030.00-82096.97%
SPY191220C001650002019-10-31 9:58AM EST165.00138.08143.75144.040.00-168093.16%
SPY191220C001700002019-10-31 10:13AM EST170.00133.26138.76139.050.00-898089.40%
SPY191220C001750002019-10-31 10:13AM EST175.00128.29133.76134.070.00-8085.79%
SPY191220C001800002019-11-08 2:37PM EST180.00128.43128.79129.080.00-2082.42%
SPY191220C001850002019-11-01 8:31AM EST185.00120.34123.80124.090.00-5078.93%
SPY191220C001900002019-11-01 1:44PM EST190.00116.15118.81119.100.00-2075.49%
SPY191220C001950002019-10-31 9:36AM EST195.00107.44113.81114.110.00-214072.02%
SPY191220C001980002019-10-31 9:36AM EST198.00104.54110.82111.120.00-490070.12%
SPY191220C001990002019-10-31 9:34AM EST199.00103.41109.82110.120.00-202069.43%
SPY191220C002000002019-11-05 3:28PM EST200.00107.70108.83109.120.00-1068.85%
SPY191220C002050002019-10-22 2:36PM EST205.0095.57103.84104.140.00-5065.67%
SPY191220C002100002019-11-11 12:37PM EST210.0098.7198.8599.14+8.32+9.20%10062.40%
SPY191220C002150002019-10-31 9:34AM EST215.0087.4793.8694.160.00-2059.35%
SPY191220C002200002019-11-11 3:58PM EST220.0088.7888.8789.170.00-5056.25%
SPY191220C002210002019-10-22 1:16PM EST221.0080.4587.8888.180.00-4055.76%
SPY191220C002220002019-10-21 1:18PM EST222.0078.7186.8887.200.00-10055.25%
SPY191220C002230002019-10-17 10:17AM EST223.0077.2585.8886.180.00--054.47%
SPY191220C002240002019-10-15 11:08AM EST224.0076.1784.8785.180.00--053.76%
SPY191220C002250002019-11-08 2:41PM EST225.0083.6183.8984.180.00-2053.27%
SPY191220C002260002019-10-31 8:42AM EST226.0078.3682.8983.190.00-10052.69%
SPY191220C002270002019-10-31 9:46AM EST227.0075.9481.8882.190.00-2052.00%
SPY191220C002280002019-10-17 1:50PM EST228.0072.5280.9081.200.00-30051.56%
SPY191220C002290002019-10-22 1:17PM EST229.0072.5179.9080.200.00-10050.93%
SPY191220C002300002019-11-07 2:08PM EST230.0079.5278.9079.200.00-1050.32%
SPY191220C002310002019-11-05 2:22PM EST231.0076.9277.9178.210.00-4051.69%
SPY191220C002320002019-10-07 1:39PM EST232.0063.1277.3277.660.00-2054.08%
SPY191220C002330002019-10-18 2:47PM EST233.0066.4075.9176.220.00-56050.51%
SPY191220C002340002019-10-07 2:30PM EST234.0061.3475.3375.660.00-738052.78%
SPY191220C002350002019-11-11 2:04PM EST235.0073.9373.9274.22+0.32+0.43%2049.24%
SPY191220C002360002019-10-16 2:52PM EST236.0064.6272.9273.230.00-217048.71%
SPY191220C002370002019-10-03 11:45AM EST237.0053.8969.4969.830.00-171,0320.00%
SPY191220C002380002019-10-07 1:42PM EST238.0057.2071.3471.580.00-210050.92%
SPY191220C002390002019-10-04 1:06PM EST239.0055.6068.7569.110.00-1651,1010.00%
SPY191220C002400002019-11-11 2:41PM EST240.0068.9868.9469.24+0.44+0.64%2046.27%
SPY191220C002410002019-11-04 2:57PM EST241.0067.0967.9568.250.00-2045.75%
SPY191220C002420002019-10-18 2:53PM EST242.0057.5766.9567.220.00-3044.80%
SPY191220C002430002019-10-11 2:33PM EST243.0056.4665.9666.230.00-1044.29%
SPY191220C002440002019-10-17 1:50PM EST244.0056.7164.9665.260.00-499043.96%
SPY191220C002450002019-11-05 9:30AM EST245.0063.3763.9764.280.00-6043.53%
SPY191220C002460002019-10-08 9:42AM EST246.0045.6563.3863.630.00-40046.03%
SPY191220C002470002019-10-08 1:40PM EST247.0046.0762.4062.680.00-704045.78%
SPY191220C002480002019-11-08 10:40AM EST248.0060.6160.9861.240.00-1041.26%
SPY191220C002490002019-10-31 11:45AM EST249.0053.9059.9960.290.00-1041.11%
SPY191220C002500002019-11-08 3:38PM EST250.0059.2758.9959.250.00-7040.11%
SPY191220C002510002019-11-07 3:51PM EST251.0057.8658.0058.290.00-2039.87%
SPY191220C002520002019-10-30 10:21AM EST252.0051.6357.0157.310.00-10039.43%
SPY191220C002530002019-11-11 10:32AM EST253.0055.7256.0156.32+0.10+0.18%2038.89%
SPY191220C002540002019-11-04 2:46PM EST254.0054.3255.0255.280.00-10037.92%
SPY191220C002550002019-11-08 3:59PM EST255.0054.5954.0354.290.00-29037.38%
SPY191220C002560002019-10-21 9:17AM EST256.0044.5653.0453.340.00-1,208037.20%
SPY191220C002570002019-11-05 9:30AM EST257.0051.4752.0552.300.00-3036.23%
SPY191220C002580002019-11-01 9:54AM EST258.0048.3551.0551.310.00-1035.71%
SPY191220C002590002019-10-14 10:06AM EST259.0038.9950.0650.310.00-2035.08%
SPY191220C002600002019-11-11 11:49AM EST260.0048.6049.0749.34-1.40-2.80%3034.72%
SPY191220C002610002019-10-15 12:51PM EST261.0040.1048.0848.380.00-5034.41%
SPY191220C002620002019-11-04 10:14AM EST262.0045.8947.0947.390.00-1033.86%
SPY191220C002630002019-10-30 10:00AM EST263.0041.1846.1046.350.00-5032.94%
SPY191220C002640002019-10-21 12:02PM EST264.0037.4445.1245.410.00-2032.76%
SPY191220C002650002019-11-11 12:57PM EST265.0044.0444.1344.40+0.11+0.25%2032.07%
SPY191220C002660002019-11-08 1:38PM EST266.0043.0743.1443.410.00-4031.52%
SPY191220C002670002019-11-08 10:40AM EST267.0041.8042.1642.400.00-1030.82%
SPY191220C002680002019-11-04 2:38PM EST268.0040.6241.1741.460.00-2030.63%
SPY191220C002690002019-11-07 2:41PM EST269.0040.7040.1940.420.00-6029.72%
SPY191220C002700002019-11-11 2:58PM EST270.0039.2239.2139.44-0.55-1.38%44029.24%
SPY191220C002710002019-11-11 12:33PM EST271.0038.1138.2338.49+5.11+15.48%37028.94%
SPY191220C002720002019-11-06 10:21AM EST272.0036.1837.2537.520.00-4028.50%
SPY191220C002730002019-11-04 10:48AM EST273.0035.7736.2736.540.00-2027.99%
SPY191220C002740002019-11-07 11:03AM EST274.0036.2035.2935.510.00-37027.17%
SPY191220C002750002019-11-11 12:38PM EST275.0034.2034.3234.54-0.04-0.12%6026.72%
SPY191220C002760002019-11-11 3:43PM EST276.0033.1733.3533.61+0.76+2.34%200026.50%
SPY191220C002770002019-11-07 10:52AM EST277.0032.7232.3732.610.00-1025.86%
SPY191220C002780002019-11-11 1:54PM EST278.0031.4631.4131.66-0.91-2.81%1025.49%
SPY191220C002790002019-11-04 10:15AM EST279.0029.8630.4430.660.00-4024.84%
SPY191220C002800002019-11-11 1:53PM EST280.0029.5429.4829.69-0.43-1.43%26024.35%
SPY191220C002810002019-11-08 11:21AM EST281.0028.1728.5128.760.00-1024.05%
SPY191220C002820002019-11-06 11:30AM EST282.0027.4527.5527.810.00-1023.64%
SPY191220C002830002019-11-05 11:38AM EST283.0024.9026.6026.850.00-8023.17%
SPY191220C002840002019-11-11 3:48PM EST284.0025.4925.6525.89-0.61-2.34%15022.68%
SPY191220C002850002019-11-11 3:43PM EST285.0024.4824.6924.94-0.67-2.66%5022.23%
SPY191220C002860002019-11-11 3:15PM EST286.0023.8123.7523.99-0.16-0.67%3021.77%
SPY191220C002870002019-11-08 2:15PM EST287.0022.6622.8123.040.00-3021.29%
SPY191220C002880002019-11-11 11:16AM EST288.0021.6121.8822.10-0.91-4.04%5020.84%
SPY191220C002890002019-11-11 3:26PM EST289.0020.8520.9521.16-0.28-1.33%10,547020.38%
SPY191220C002900002019-11-11 3:35PM EST290.0019.8720.0420.24-0.58-2.84%124019.98%
SPY191220C002910002019-11-11 1:17PM EST291.0019.0319.1219.32+0.04+0.21%2019.56%
SPY191220C002920002019-11-11 3:26PM EST292.0018.0918.2218.40-0.77-4.08%10,018019.12%
SPY191220C002930002019-11-11 3:58PM EST293.0017.1217.3017.48-0.10-0.58%104018.65%
SPY191220C002940002019-11-11 3:06PM EST294.0016.3916.4216.58-0.47-2.79%43018.24%
SPY191220C002950002019-11-11 4:01PM EST295.0015.5515.5315.68-0.52-3.24%147017.80%
SPY191220C002960002019-11-11 2:26PM EST296.0014.5814.6314.79-0.31-2.08%277017.37%
SPY191220C002970002019-11-11 3:46PM EST297.0013.5513.7713.91-0.50-3.56%148016.95%
SPY191220C002980002019-11-11 3:31PM EST298.0012.8012.9613.00+0.13+1.03%170016.40%
SPY191220C002990002019-11-11 3:54PM EST299.0011.7712.1012.14-0.43-3.52%99015.98%
SPY191220C003000002019-11-11 4:01PM EST300.0011.1411.2611.31-0.54-4.62%699015.61%
SPY191220C003010002019-11-11 3:45PM EST301.0010.1410.4310.48-0.69-6.37%430015.19%
SPY191220C003020002019-11-11 4:12PM EST302.009.579.629.66-0.45-4.49%803014.77%
SPY191220C003030002019-11-11 4:12PM EST303.008.778.828.87-0.45-4.88%248014.38%
SPY191220C003040002019-11-11 4:07PM EST304.007.988.048.09-0.47-5.56%426013.97%
SPY191220C003050002019-11-11 4:12PM EST305.007.247.297.33-0.33-4.36%739013.56%
SPY191220C003060002019-11-11 3:28PM EST306.006.416.566.59-0.51-7.37%204013.14%
SPY191220C003070002019-11-11 4:00PM EST307.005.715.855.89-0.50-8.05%414012.76%
SPY191220C003080002019-11-11 4:07PM EST308.005.145.195.21-0.33-6.03%2,832012.36%
SPY191220C003090002019-11-11 3:57PM EST309.004.414.554.57-0.47-9.63%1,686011.99%
SPY191220C003100002019-11-11 4:13PM EST310.003.923.963.98-0.36-8.41%2,311011.65%
SPY191220C003110002019-11-11 4:12PM EST311.003.383.413.43-0.30-8.15%1,203011.33%
SPY191220C003120002019-11-11 4:10PM EST312.002.852.912.92-0.32-10.09%3,116011.01%
SPY191220C003130002019-11-11 4:09PM EST313.002.412.452.47-0.32-11.72%1,367010.75%
SPY191220C003140002019-11-11 4:14PM EST314.002.052.062.07-0.26-11.26%2,182010.51%
SPY191220C003150002019-11-11 4:12PM EST315.001.691.711.72-0.24-12.44%2,956010.30%
SPY191220C003160002019-11-11 4:02PM EST316.001.411.401.41-0.18-11.32%1,987010.10%
SPY191220C003170002019-11-11 4:01PM EST317.001.131.141.15-0.19-14.39%1,49309.94%
SPY191220C003180002019-11-11 4:14PM EST318.000.920.920.94-0.16-14.81%4,60509.83%
SPY191220C003190002019-11-11 3:40PM EST319.000.710.740.75-0.19-21.11%1,28509.69%
SPY191220C003200002019-11-11 4:01PM EST320.000.590.600.61-0.12-16.90%1,85509.65%
SPY191220C003210002019-11-11 4:01PM EST321.000.480.470.49-0.08-14.29%6,29409.60%
SPY191220C003220002019-11-11 3:35PM EST322.000.360.380.39-0.09-20.00%2,05909.55%
SPY191220C003230002019-11-11 3:59PM EST323.000.300.300.31-0.08-21.05%2109.52%
SPY191220C003240002019-11-11 3:40PM EST324.000.240.240.25-0.05-17.24%1009.53%
SPY191220C003250002019-11-11 2:50PM EST325.000.210.190.20-0.05-19.23%6809.55%
SPY191220C003260002019-11-11 3:59PM EST326.000.160.160.17-0.04-20.00%1,46309.68%
SPY191220C003270002019-11-11 3:35PM EST327.000.130.130.14-0.03-18.75%5509.77%
SPY191220C003280002019-11-11 3:24PM EST328.000.110.100.11-0.03-21.43%1,52809.77%
SPY191220C003290002019-11-11 10:34AM EST329.000.100.080.09-0.01-9.09%5-9.82%
SPY191220C003300002019-11-11 3:54PM EST330.000.080.070.08-0.02-20.00%41010.04%
SPY191220C003350002019-11-11 4:01PM EST335.000.030.020.03-0.02-40.00%1,526010.45%
SPY191220C003400002019-11-11 11:16AM EST340.000.010.010.02-0.01-50.00%1011.52%
SPY191220C003450002019-11-11 1:39PM EST345.000.010.000.010.00-23012.11%
SPY191220C003500002019-11-08 3:18PM EST350.000.010.000.010.00-2013.48%
SPY191220C003550002019-11-07 9:47AM EST355.000.010.000.010.00-1014.84%
SPY191220C003600002019-10-14 12:52PM EST360.000.010.000.010.00-10016.21%
SPY191220C003650002019-10-03 12:59PM EST365.000.010.000.010.00-11,45617.58%
SPY191220C003700002019-11-05 11:13AM EST370.000.010.000.010.00-26018.75%
SPY191220C003750002019-11-05 11:07AM EST375.000.010.000.010.00-14019.92%
SPY191220C003800002019-11-05 11:13AM EST380.000.010.000.010.00-9021.09%
SPY191220C003850002019-06-24 9:54AM EST385.000.040.000.020.00-637523.83%
SPY191220C003900002019-09-11 8:48AM EST390.000.010.000.010.00-182723.44%
SPY191220C004000002019-10-23 1:33PM EST400.000.010.000.010.00-5025.78%
SPY191220C004100002019-08-19 1:06PM EST410.000.010.000.010.00-128728.13%
SPY191220C004200002019-08-19 1:06PM EST420.000.010.000.010.00-130430.08%
Putsfür20. Dezember 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191220P000250002019-11-01 8:40AM EST25.000.010.000.010.00-24,308225.00%
SPY191220P000300002019-06-09 11:12PM EST30.000.010.000.010.00-024206.25%
SPY191220P000350002019-06-07 10:09AM EST35.000.010.000.010.00-15,683193.75%
SPY191220P000400002019-05-22 11:39AM EST40.000.010.000.010.00-3011,388181.25%
SPY191220P000450002019-06-09 11:12PM EST45.000.010.000.010.00-5,92531,943168.75%
SPY191220P000500002019-06-07 10:24AM EST50.000.010.000.010.00-5011,812159.38%
SPY191220P000600002019-05-22 11:44AM EST60.000.010.000.010.00-15016,570143.75%
SPY191220P000700002019-06-21 11:52AM EST70.000.010.000.010.00-5004,337131.25%
SPY191220P000750002019-07-08 12:02PM EST75.000.010.000.010.00-809,818125.00%
SPY191220P000800002019-09-20 8:30AM EST80.000.230.000.010.00-25,133118.75%
SPY191220P000850002019-09-12 2:50PM EST85.000.010.000.010.00-1591,320112.50%
SPY191220P000900002019-08-12 8:39AM EST90.000.010.000.010.00-1003,690109.38%
SPY191220P000950002019-08-16 2:05PM EST95.000.010.000.010.00-2066,666103.13%
SPY191220P001000002019-08-27 1:45PM EST100.000.010.000.000.00-150050.00%
SPY191220P001050002019-09-12 2:51PM EST105.000.010.000.010.00-2215,61196.88%
SPY191220P001100002019-10-02 11:01AM EST110.000.010.000.010.00-210,07090.63%
SPY191220P001150002019-09-24 8:56AM EST115.000.010.000.010.00-6006,79487.50%
SPY191220P001200002019-09-25 1:00PM EST120.000.010.000.010.00-113,40684.38%
SPY191220P001250002019-10-10 10:20AM EST125.000.010.010.010.00-2218,41985.16%
SPY191220P001300002019-10-02 11:53AM EST130.000.020.000.010.00-111,74978.13%
SPY191220P001350002019-10-09 8:30AM EST135.000.010.000.010.00-1,55015,16775.00%
SPY191220P001400002019-10-23 2:58PM EST140.000.010.000.010.00-20071.88%
SPY191220P001450002019-10-17 8:30AM EST145.000.010.000.010.00-10068.75%
SPY191220P001500002019-11-07 3:45PM EST150.000.010.000.010.00-2065.63%
SPY191220P001550002019-11-07 11:59AM EST155.000.010.000.010.00-30062.50%
SPY191220P001600002019-11-11 10:15AM EST160.000.010.000.010.00-1059.38%
SPY191220P001650002019-11-01 9:20AM EST165.000.010.000.010.00-2056.25%
SPY191220P001700002019-11-04 11:23AM EST170.000.010.000.010.00-1,410054.69%
SPY191220P001750002019-11-07 3:37PM EST175.000.010.000.010.00-20051.56%
SPY191220P001800002019-11-11 10:14AM EST180.000.010.000.010.00-1050.00%
SPY191220P001850002019-11-11 10:13AM EST185.000.010.000.010.00-1049.22%
SPY191220P001900002019-11-11 3:51PM EST190.000.010.000.010.00-5,001046.88%
SPY191220P001950002019-11-06 9:40AM EST195.000.020.010.020.00-1,500047.66%
SPY191220P001980002019-11-05 4:13PM EST198.000.020.000.010.00-100043.36%
SPY191220P001990002019-11-11 2:20PM EST199.000.010.000.01-0.02-66.67%939042.97%
SPY191220P002000002019-11-11 10:09AM EST200.000.020.010.02+0.01+100.00%3044.92%
SPY191220P002050002019-11-11 12:05PM EST205.000.010.010.020.00-1042.58%
SPY191220P002100002019-11-11 12:05PM EST210.000.020.010.02+0.01+100.00%30040.23%
SPY191220P002150002019-11-11 1:41PM EST215.000.020.010.02-0.01-33.33%20037.89%
SPY191220P002200002019-11-08 10:57AM EST220.000.030.020.030.00-2037.31%
SPY191220P002210002019-11-08 11:17AM EST221.000.030.020.030.00-10036.72%
SPY191220P002220002019-11-07 10:28AM EST222.000.040.020.030.00-2036.33%
SPY191220P002230002019-11-07 11:11AM EST223.000.040.020.030.00-20035.94%
SPY191220P002240002019-11-11 10:10AM EST224.000.030.020.030.00-24035.35%
SPY191220P002250002019-11-11 10:16AM EST225.000.030.020.030.00-5034.96%
SPY191220P002260002019-11-11 4:09PM EST226.000.030.030.04-0.01-25.00%27035.55%
SPY191220P002270002019-11-06 10:55AM EST227.000.060.030.040.00-5035.16%
SPY191220P002280002019-11-07 11:11AM EST228.000.060.030.040.00-5034.57%
SPY191220P002290002019-11-06 1:40PM EST229.000.070.030.040.00-200034.18%
SPY191220P002300002019-11-11 12:45PM EST230.000.030.040.050.00-25034.57%
SPY191220P002310002019-11-11 12:03PM EST231.000.040.030.04-0.04-50.00%1033.20%
SPY191220P002320002019-11-07 10:56AM EST232.000.060.030.040.00-500032.81%
SPY191220P002330002019-11-08 1:38PM EST233.000.050.040.050.00-100033.20%
SPY191220P002340002019-11-11 10:16AM EST234.000.050.040.050.00-1032.72%
SPY191220P002350002019-11-11 10:11AM EST235.000.050.040.050.00-1032.23%
SPY191220P002360002019-11-08 1:40PM EST236.000.060.040.050.00-8031.84%
SPY191220P002370002019-11-08 12:11PM EST237.000.060.050.060.00-1032.03%
SPY191220P002380002019-11-11 11:13AM EST238.000.060.050.06-0.02-25.00%2031.54%
SPY191220P002390002019-11-06 10:47AM EST239.000.120.050.060.00-43031.06%
SPY191220P002400002019-11-11 1:47PM EST240.000.070.060.070.00-65031.15%
SPY191220P002410002019-11-08 10:59AM EST241.000.080.060.070.00-1030.66%
SPY191220P002420002019-11-07 11:18AM EST242.000.090.060.070.00-5030.27%
SPY191220P002430002019-11-08 1:03PM EST243.000.080.060.070.00-1029.79%
SPY191220P002440002019-11-11 3:59PM EST244.000.070.070.08-0.03-30.00%1029.79%
SPY191220P002450002019-11-11 3:51PM EST245.000.080.070.08-0.01-11.11%16029.35%
SPY191220P002460002019-11-07 11:21AM EST246.000.110.080.090.00-5029.30%
SPY191220P002470002019-11-11 1:35PM EST247.000.080.080.09-0.02-20.00%10028.81%
SPY191220P002480002019-11-11 3:54PM EST248.000.080.080.09-0.03-27.27%7028.42%
SPY191220P002490002019-11-08 3:54PM EST249.000.100.090.100.00-20028.32%
SPY191220P002500002019-11-11 3:28PM EST250.000.100.100.110.00-43028.17%
SPY191220P002510002019-11-08 3:09PM EST251.000.120.100.110.00-3027.74%
SPY191220P002520002019-11-11 3:35PM EST252.000.110.110.12-0.01-8.33%22027.54%
SPY191220P002530002019-11-11 4:01PM EST253.000.110.110.12-0.02-15.38%39027.10%
SPY191220P002540002019-11-08 3:54PM EST254.000.140.120.130.00-5026.91%
SPY191220P002550002019-11-11 10:14AM EST255.000.140.130.140.00-1026.71%
SPY191220P002560002019-11-11 10:46AM EST256.000.140.130.14-0.02-12.50%6026.22%
SPY191220P002570002019-11-11 1:35PM EST257.000.150.140.15-0.01-6.25%10026.03%
SPY191220P002580002019-11-11 10:02AM EST258.000.170.150.160.00-1025.78%
SPY191220P002590002019-11-08 3:49PM EST259.000.180.160.170.00-24025.54%
SPY191220P002600002019-11-11 3:51PM EST260.000.190.170.180.00-73025.24%
SPY191220P002610002019-11-11 10:00AM EST261.000.210.180.190.00-186024.95%
SPY191220P002620002019-11-11 3:37PM EST262.000.190.190.20-0.05-20.83%22024.66%
SPY191220P002630002019-11-11 4:01PM EST263.000.210.200.21-0.04-16.00%126024.37%
SPY191220P002640002019-11-11 3:32PM EST264.000.220.210.22-0.04-15.38%133024.05%
SPY191220P002650002019-11-11 3:59PM EST265.000.240.220.23-0.01-4.00%1,613023.73%
SPY191220P002660002019-11-11 9:47AM EST266.000.280.240.25-0.01-3.45%310023.56%
SPY191220P002670002019-11-11 3:59PM EST267.000.270.250.26-0.02-6.90%25023.19%
SPY191220P002680002019-11-11 4:01PM EST268.000.270.270.28-0.02-6.90%51,276023.00%
SPY191220P002690002019-11-11 4:01PM EST269.000.280.290.30-0.10-26.32%41022.75%
SPY191220P002700002019-11-11 4:01PM EST270.000.320.300.31-0.01-3.03%623022.36%
SPY191220P002710002019-11-11 4:01PM EST271.000.340.320.33-0.03-8.11%24022.12%
SPY191220P002720002019-11-11 2:33PM EST272.000.350.340.35-0.03-7.89%66021.83%
SPY191220P002730002019-11-11 4:01PM EST273.000.370.360.37-0.07-15.91%36021.53%
SPY191220P002740002019-11-11 12:40PM EST274.000.420.390.40-0.05-10.64%15021.31%
SPY191220P002750002019-11-11 4:11PM EST275.000.430.410.43-0.03-6.52%1,110021.09%
SPY191220P002760002019-11-11 3:59PM EST276.000.470.440.45-0.03-6.00%93020.74%
SPY191220P002770002019-11-11 4:01PM EST277.000.480.470.49-0.05-9.43%99020.56%
SPY191220P002780002019-11-11 3:59PM EST278.000.540.510.52-0.01-1.82%580020.26%
SPY191220P002790002019-11-11 3:57PM EST279.000.580.540.55-0.03-4.92%61019.96%
SPY191220P002800002019-11-11 4:11PM EST280.000.590.580.59-0.03-4.84%19,389019.70%
SPY191220P002810002019-11-11 3:59PM EST281.000.660.620.63-0.04-5.71%78019.43%
SPY191220P002820002019-11-11 3:57PM EST282.000.710.670.68-0.03-4.05%1,897019.21%
SPY191220P002830002019-11-11 3:58PM EST283.000.760.710.73-0.01-1.30%81018.96%
SPY191220P002840002019-11-11 3:59PM EST284.000.810.770.78-0.06-6.90%133018.68%
SPY191220P002850002019-11-11 4:01PM EST285.000.850.820.84-0.02-2.30%2,499018.43%
SPY191220P002860002019-11-11 3:54PM EST286.000.950.880.90+0.02+2.15%5,254018.16%
SPY191220P002870002019-11-11 4:01PM EST287.000.980.950.97-0.01-1.01%2,435017.92%
SPY191220P002880002019-11-11 4:11PM EST288.001.051.021.04-0.02-1.87%98017.65%
SPY191220P002890002019-11-11 4:02PM EST289.001.121.101.11-0.02-1.75%1,245017.35%
SPY191220P002900002019-11-11 4:02PM EST290.001.191.181.20-0.03-2.46%7,517017.10%
SPY191220P002910002019-11-11 4:08PM EST291.001.311.271.290.00-234016.83%
SPY191220P002920002019-11-11 4:12PM EST292.001.401.371.38+0.01+0.72%306016.54%
SPY191220P002930002019-11-11 3:54PM EST293.001.541.481.49+0.04+2.67%301016.29%
SPY191220P002940002019-11-11 4:12PM EST294.001.611.591.600.00-858015.99%
SPY191220P002950002019-11-11 4:11PM EST295.001.751.711.73+0.01+0.57%5,845015.74%
SPY191220P002960002019-11-11 3:59PM EST296.001.901.841.86+0.06+3.26%1,765015.45%
SPY191220P002970002019-11-11 3:54PM EST297.002.111.982.00+0.14+7.11%736015.16%
SPY191220P002980002019-11-11 3:54PM EST298.002.262.132.16+0.12+5.61%433014.89%
SPY191220P002990002019-11-11 3:53PM EST299.002.442.302.32+0.10+4.27%980014.58%
SPY191220P003000002019-11-11 4:09PM EST300.002.552.492.51+0.03+1.19%21,101014.31%
SPY191220P003010002019-11-11 4:06PM EST301.002.712.682.71+0.01+0.37%2,220014.02%
SPY191220P003020002019-11-11 4:08PM EST302.002.972.902.93+0.12+4.21%3,307013.74%
SPY191220P003030002019-11-11 4:03PM EST303.003.193.153.16+0.05+1.59%446013.43%
SPY191220P003040002019-11-11 4:14PM EST304.003.403.403.42+0.06+1.80%1,881013.15%
SPY191220P003050002019-11-11 4:07PM EST305.003.753.683.71+0.10+2.74%17,612012.88%
SPY191220P003060002019-11-11 4:05PM EST306.004.043.994.02+0.15+3.86%1,268012.60%
SPY191220P003070002019-11-11 4:14PM EST307.004.354.344.37+0.09+2.11%13,959012.35%
SPY191220P003080002019-11-11 4:14PM EST308.004.734.724.75+0.03+0.64%3,250012.10%
SPY191220P003090002019-11-11 3:59PM EST309.005.295.145.17+0.21+4.13%1,406011.87%
SPY191220P003100002019-11-11 4:00PM EST310.005.745.605.63+0.19+3.42%829011.66%
SPY191220P003110002019-11-11 3:42PM EST311.006.396.116.20+0.41+6.86%24011.64%
SPY191220P003120002019-11-11 3:30PM EST312.006.796.666.76+0.15+2.26%15011.51%
SPY191220P003130002019-11-11 3:49PM EST313.007.567.267.38+0.45+6.33%13011.44%
SPY191220P003140002019-11-11 2:11PM EST314.007.997.928.05-0.76-8.69%122011.43%
SPY191220P003150002019-11-11 4:02PM EST315.008.658.618.76-0.02-0.23%217011.44%
SPY191220P003160002019-11-11 3:57PM EST316.009.679.359.52-0.08-0.82%2011.52%
SPY191220P003170002019-11-11 3:51PM EST317.0010.5810.1310.33+0.56+5.59%10011.68%
SPY191220P003180002019-11-07 2:58PM EST318.0011.3010.9411.170.00-134011.88%
SPY191220P003190002019-11-11 12:52PM EST319.0012.1611.7912.04+0.30+2.53%4012.12%
SPY191220P003200002019-11-11 3:35PM EST320.0013.1312.6912.93+0.66+5.29%1,038012.38%
SPY191220P003210002019-11-08 9:43AM EST321.0014.1913.5713.840.00-15012.68%
SPY191220P003220002019-11-07 9:48AM EST322.0014.2514.4914.770.00-1013.03%
SPY191220P003230002019-11-11 10:51AM EST323.0016.0915.4315.72+0.65+4.21%3013.43%
SPY191220P003240002019-11-08 11:31AM EST324.0017.1616.4216.680.00-4013.84%
SPY191220P003250002019-11-11 2:04PM EST325.0017.6317.3617.64-0.13-0.73%17014.25%
SPY191220P003260002019-11-08 11:09AM EST326.0018.9118.3318.620.00-616014.71%
SPY191220P003270002019-11-05 11:35AM EST327.0020.7419.2919.590.00--015.13%
SPY191220P003280002019-11-05 11:50AM EST328.0022.0620.2720.580.00--015.63%
SPY191220P003300002019-11-08 3:54PM EST330.0022.1522.2422.550.00-2016.54%
SPY191220P003350002019-11-11 1:09PM EST335.0027.5627.2127.50+0.04+0.15%4018.82%
SPY191220P003400002019-11-11 2:37PM EST340.0032.4432.1732.47-0.10-0.31%673021.06%
SPY191220P003450002019-11-11 12:59PM EST345.0037.4937.1637.46-0.85-2.22%816023.29%
SPY191220P003500002019-11-11 12:51PM EST350.0042.6142.1442.44-0.29-0.68%4025.38%
SPY191220P003550002019-11-11 3:22PM EST355.0047.4447.1247.43-8.79-15.63%2027.44%
SPY191220P003600002019-10-31 1:44PM EST360.0058.5452.1352.420.00-2029.44%
SPY191220P003650002019-11-07 10:00AM EST365.0056.6857.1257.410.00-2031.37%
SPY191220P003700002019-11-01 11:35AM EST370.0065.2462.1062.400.00-120033.23%
SPY191220P003750002019-10-21 9:54AM EST375.0075.9367.1067.390.00-18035.03%
SPY191220P003800002019-10-15 12:21PM EST380.0081.5772.0972.380.00-10036.79%
SPY191220P003850002019-10-11 1:51PM EST385.0086.7677.0877.370.00-522038.50%
SPY191220P003900002019-10-11 1:47PM EST390.0091.6782.0782.360.00-1,034040.16%
SPY191220P004000002019-10-21 8:37AM EST400.00100.5192.0592.330.00-10043.24%
SPY191220P004100002019-11-01 1:22PM EST410.00104.80102.02102.310.00-5046.24%
SPY191220P004200002019-11-07 1:29PM EST420.00113.10112.00112.280.00-1049.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen