SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200117C000500002019-10-21 2:52PM EST50.00250.29261.30261.530.00-20174.22%
SPY200117C000600002019-06-20 2:34PM EST60.00235.56236.91237.300.00-6000.00%
SPY200117C000700002019-11-07 1:39PM EST70.00238.86241.35241.580.00-70146.88%
SPY200117C000850002019-06-07 9:58AM EST85.00196.17213.09213.570.00-1000.00%
SPY200117C000900002019-09-19 1:42PM EST90.00211.54208.63208.890.00-6500.00%
SPY200117C000950002019-06-07 9:58AM EST95.00187.94203.15203.620.00-200.00%
SPY200117C001000002019-09-19 1:38PM EST100.00201.50198.67198.880.00-1130.00%
SPY200117C001050002019-06-09 11:04PM EST105.00173.88192.00192.250.00-000.00%
SPY200117C001100002019-06-20 2:47PM EST110.00186.02187.14187.490.00--00.00%
SPY200117C001200002019-09-19 2:43PM EST120.00181.25178.73178.990.00-200.00%
SPY200117C001300002019-09-25 2:50PM EST130.00168.60169.29169.560.00-1220.00%
SPY200117C001350002019-06-09 11:04PM EST135.00115.01162.12162.410.00-000.00%
SPY200117C001400002019-10-29 11:29AM EST140.00164.32171.49171.690.00-1085.94%
SPY200117C001450002019-06-09 11:04PM EST145.00135.30152.17152.450.00-000.00%
SPY200117C001500002019-09-19 1:39PM EST150.00151.50148.87149.130.00-1050.00%
SPY200117C001550002019-09-19 1:39PM EST155.00146.50143.86144.130.00-1010.00%
SPY200117C001600002019-07-26 12:04PM EST160.00142.25132.57133.110.00-360.00%
SPY200117C001650002019-06-20 2:46PM EST165.00130.95132.41132.760.00-48160.00%
SPY200117C001700002019-11-12 10:25AM EST170.00140.03141.56141.790.00-6068.85%
SPY200117C001750002019-06-20 1:50PM EST175.00120.29122.48122.830.00-38500.00%
SPY200117C001800002019-11-12 9:46AM EST180.00129.46131.58131.790.00-1063.18%
SPY200117C001850002019-11-12 9:46AM EST185.00124.44126.57126.820.00-1060.55%
SPY200117C001900002019-10-30 8:45AM EST190.00113.40121.56121.820.00-8057.72%
SPY200117C001950002019-06-13 11:56AM EST195.0094.80105.89106.170.00-130.00%
SPY200117C001970002019-06-09 11:05PM EST197.0072.56100.68100.950.00-020.00%
SPY200117C001980002019-06-07 9:57AM EST198.0085.10100.95101.400.00-150.00%
SPY200117C001990002019-06-09 11:05PM EST199.0067.0098.6998.990.00-230.00%
SPY200117C002000002019-11-15 9:48AM EST200.00110.97111.57111.83+1.87+1.71%1052.54%
SPY200117C002010002019-11-14 1:20PM EST201.00108.37110.63110.850.00-4052.73%
SPY200117C002020002019-08-13 11:21AM EST202.0091.9298.8999.220.00-1000.00%
SPY200117C002030002019-10-15 10:20AM EST203.0096.77108.63108.830.00--051.51%
SPY200117C002040002019-06-27 11:14AM EST204.0089.6398.5798.780.00---0.00%
SPY200117C002050002019-11-08 10:46AM EST205.00103.60106.63106.870.00-1050.81%
SPY200117C002060002019-06-25 2:47PM EST206.0086.6194.5494.830.00-1100.00%
SPY200117C002080002019-08-22 9:02AM EST208.0085.8591.0391.410.00-200.00%
SPY200117C002100002019-09-13 12:30PM EST210.0091.5387.0687.300.00-4420.00%
SPY200117C002110002019-11-14 1:21PM EST211.0098.32100.65100.880.00-25949.61%
SPY200117C002120002019-08-01 3:11PM EST212.0084.4080.6881.040.00-40120.00%
SPY200117C002130002019-08-02 2:41PM EST213.0081.7585.5385.840.00-4000.00%
SPY200117C002140002019-08-05 3:07PM EST214.0071.0084.5584.860.00-4000.00%
SPY200117C002150002019-09-09 2:48PM EST215.0083.4581.4382.670.00-11480.00%
SPY200117C002160002019-09-24 12:40PM EST216.0081.0086.1486.460.00-2120.00%
SPY200117C002170002019-06-09 11:05PM EST217.0038.5081.1581.420.00-10100.00%
SPY200117C002180002019-11-07 1:42PM EST218.0091.2093.6693.910.00-4046.39%
SPY200117C002200002019-11-14 1:21PM EST220.0089.4291.6791.910.00-1045.36%
SPY200117C002210002019-11-13 1:19PM EST221.0088.8090.6790.910.00-3044.85%
SPY200117C002220002019-06-07 9:57AM EST222.0055.4477.5477.970.00--50.00%
SPY200117C002240002019-08-08 2:03PM EST224.0070.2074.7775.080.00-300.00%
SPY200117C002250002019-11-14 1:21PM EST225.0084.4386.6886.890.00-5042.60%
SPY200117C002260002019-10-31 11:58AM EST226.0076.8285.6885.890.00-4042.11%
SPY200117C002270002019-11-07 3:29PM EST227.0081.5684.6984.930.00-4042.07%
SPY200117C002280002019-11-13 10:50AM EST228.0081.3783.6983.900.00-1041.24%
SPY200117C002290002019-11-01 1:29PM EST229.0077.4082.6782.940.00-100041.19%
SPY200117C002300002019-11-14 2:31PM EST230.0079.5581.6981.940.00-3040.70%
SPY200117C002310002019-11-01 12:56PM EST231.0075.5880.7080.950.00-100040.31%
SPY200117C002320002019-10-08 12:41PM EST232.0060.3277.3577.700.00-1,14200.00%
SPY200117C002330002019-10-08 12:41PM EST233.0059.4076.2976.690.00-37400.00%
SPY200117C002340002019-11-14 11:27AM EST234.0075.6477.6977.960.00-3038.94%
SPY200117C002350002019-11-14 10:33AM EST235.0074.5776.7176.940.00-2038.25%
SPY200117C002360002019-10-08 11:20AM EST236.0055.5873.3773.690.00-200.00%
SPY200117C002370002019-11-04 9:36AM EST237.0071.4574.7274.950.00-1037.38%
SPY200117C002380002019-11-13 1:39PM EST238.0071.8373.6973.970.00-3037.09%
SPY200117C002390002019-11-14 10:40AM EST239.0070.6072.7372.940.00-2036.30%
SPY200117C002400002019-11-15 12:25PM EST240.0071.8071.7271.95+2.16+3.10%3035.93%
SPY200117C002410002019-11-13 10:59AM EST241.0068.4670.7070.950.00-1035.45%
SPY200117C002420002019-10-09 1:18PM EST242.0051.5167.3067.670.00-12920.00%
SPY200117C002430002019-10-10 10:40AM EST243.0052.6766.3166.670.00-254190.00%
SPY200117C002440002019-11-12 1:00PM EST244.0065.9667.7667.940.00-64033.91%
SPY200117C002450002019-11-15 9:52AM EST245.0066.0566.7466.97+1.26+1.94%14033.72%
SPY200117C002460002019-10-24 12:52PM EST246.0054.8065.7765.970.00-4033.25%
SPY200117C002470002019-11-07 1:42PM EST247.0062.6064.7864.990.00-3032.95%
SPY200117C002480002019-11-12 11:32AM EST248.0062.3163.7563.970.00-2032.30%
SPY200117C002490002019-11-14 11:18AM EST249.0060.8262.7463.000.00-2032.08%
SPY200117C002500002019-11-15 10:14AM EST250.0061.0861.7562.01+1.38+2.31%4031.69%
SPY200117C002510002019-11-13 10:15AM EST251.0058.2060.8060.990.00-2031.06%
SPY200117C002520002019-11-11 10:21AM EST252.0056.7959.7760.010.00-4030.74%
SPY200117C002530002019-11-12 2:06PM EST253.0056.7458.8459.030.00-3030.43%
SPY200117C002540002019-11-13 11:59AM EST254.0055.8157.8458.020.00-11029.88%
SPY200117C002550002019-11-15 11:41AM EST255.0056.8456.8557.00+2.47+4.54%2029.25%
SPY200117C002560002019-11-13 2:11PM EST256.0053.2455.8656.050.00-499029.18%
SPY200117C002570002019-11-11 10:28AM EST257.0051.9754.8455.030.00-4028.54%
SPY200117C002580002019-11-11 10:35AM EST258.0050.8753.8954.100.00-2028.59%
SPY200117C002590002019-10-29 9:57AM EST259.0046.3252.9053.090.00-18028.04%
SPY200117C002600002019-11-15 12:39PM EST260.0051.8651.9252.06+2.11+4.24%5027.36%
SPY200117C002610002019-11-13 2:12PM EST261.0048.3350.9351.130.00-6027.37%
SPY200117C002620002019-11-12 11:44AM EST262.0048.3749.9550.140.00-152026.97%
SPY200117C002630002019-11-13 1:39PM EST263.0047.1448.9649.110.00-6026.29%
SPY200117C002640002019-11-15 12:47PM EST264.0048.0247.9548.13+1.97+4.28%2025.95%
SPY200117C002650002019-11-15 12:48PM EST265.0047.0647.0047.12+1.92+4.25%3025.40%
SPY200117C002660002019-11-14 12:45PM EST266.0043.8446.0246.190.00-1025.38%
SPY200117C002670002019-11-15 12:49PM EST267.0045.1045.0145.16+2.40+5.62%5024.72%
SPY200117C002680002019-11-15 12:49PM EST268.0044.0744.0644.20+2.28+5.46%40024.48%
SPY200117C002690002019-11-15 12:48PM EST269.0043.1443.0843.23+1.76+4.25%2024.18%
SPY200117C002700002019-11-15 12:43PM EST270.0042.0842.1142.25+1.65+4.08%27023.82%
SPY200117C002710002019-11-15 12:25PM EST271.0041.0941.1841.20+1.67+4.24%12023.05%
SPY200117C002720002019-11-15 12:50PM EST272.0040.2240.2140.23+1.75+4.55%14022.74%
SPY200117C002730002019-11-15 12:47PM EST273.0039.2539.2339.26+1.79+4.78%20022.43%
SPY200117C002740002019-11-15 12:47PM EST274.0038.2838.2638.29+1.79+4.91%26022.10%
SPY200117C002750002019-11-15 12:47PM EST275.0037.3137.2937.32+2.64+7.61%27021.77%
SPY200117C002760002019-11-15 12:49PM EST276.0036.3336.3036.33+1.82+5.27%44021.33%
SPY200117C002770002019-11-14 10:56AM EST277.0033.1735.3235.460.00-12021.47%
SPY200117C002780002019-11-14 10:55AM EST278.0032.3234.3634.520.00-2021.25%
SPY200117C002790002019-11-15 12:49PM EST279.0033.4333.4233.57+1.69+5.32%3020.97%
SPY200117C002800002019-11-15 11:33AM EST280.0032.5032.4632.58+1.54+4.97%2020.51%
SPY200117C002810002019-11-07 10:00AM EST281.0029.9031.5031.630.00-20020.21%
SPY200117C002820002019-11-15 11:38AM EST282.0030.5230.5530.66+1.60+5.53%3019.83%
SPY200117C002830002019-11-15 11:38AM EST283.0029.5829.6029.71+1.13+3.97%5019.51%
SPY200117C002840002019-11-15 11:38AM EST284.0028.6428.6528.76+1.70+6.31%1,504019.18%
SPY200117C002850002019-11-15 9:56AM EST285.0027.6927.7327.86+2.28+8.97%52019.03%
SPY200117C002860002019-11-15 10:39AM EST286.0026.1926.7626.86+1.30+5.22%6018.50%
SPY200117C002870002019-11-15 12:23PM EST287.0025.8625.8525.92+1.64+6.77%52018.18%
SPY200117C002880002019-11-15 10:05AM EST288.0024.1124.9025.00+0.98+4.24%14017.92%
SPY200117C002890002019-11-15 12:47PM EST289.0024.0523.9924.09+2.39+11.03%3017.67%
SPY200117C002900002019-11-15 12:48PM EST290.0023.1523.0723.16+1.86+8.74%138017.35%
SPY200117C002910002019-11-15 11:12AM EST291.0022.0422.1722.24+1.33+6.42%1017.04%
SPY200117C002920002019-11-15 12:49PM EST292.0021.3121.2621.34+2.03+10.53%120016.77%
SPY200117C002930002019-11-15 12:49PM EST293.0020.3820.3320.42+2.08+11.37%51016.43%
SPY200117C002940002019-11-15 12:48PM EST294.0019.5319.4519.53+1.53+8.50%2016.16%
SPY200117C002950002019-11-15 12:24PM EST295.0018.5818.5718.64+1.57+9.23%52015.87%
SPY200117C002960002019-11-15 12:49PM EST296.0017.7117.6917.76+1.70+10.62%245015.58%
SPY200117C002970002019-11-15 12:52PM EST297.0016.8516.8616.89+1.49+9.70%56015.31%
SPY200117C002980002019-11-15 12:52PM EST298.0016.0016.0016.02+1.34+9.14%120015.01%
SPY200117C002990002019-11-15 12:51PM EST299.0015.1515.1415.16+1.25+8.99%322014.71%
SPY200117C003000002019-11-15 12:52PM EST300.0014.2714.2814.31+1.17+8.93%254014.41%
SPY200117C003010002019-11-15 12:31PM EST301.0013.3513.4313.48+1.27+10.51%16014.14%
SPY200117C003020002019-11-15 12:51PM EST302.0012.6412.6412.66+1.29+11.37%112013.86%
SPY200117C003030002019-11-15 12:50PM EST303.0011.8311.8111.83+1.28+12.13%72013.53%
SPY200117C003040002019-11-15 11:42AM EST304.0011.0211.0111.04+1.29+13.26%157013.25%
SPY200117C003050002019-11-15 12:40PM EST305.0010.1610.2310.26+0.89+9.60%900012.97%
SPY200117C003060002019-11-15 12:31PM EST306.009.409.489.49+1.00+11.90%155012.67%
SPY200117C003070002019-11-15 12:45PM EST307.008.708.728.74+0.89+11.40%467012.38%
SPY200117C003080002019-11-15 12:43PM EST308.007.977.977.99+0.87+12.25%2,510012.05%
SPY200117C003090002019-11-15 12:47PM EST309.007.287.297.30+0.85+13.22%883011.79%
SPY200117C003100002019-11-15 12:50PM EST310.006.636.616.62+0.89+15.51%8,591011.51%
SPY200117C003110002019-11-15 12:43PM EST311.005.955.955.98+0.77+14.86%11,453011.26%
SPY200117C003120002019-11-15 12:49PM EST312.005.335.345.35+0.78+17.14%879010.98%
SPY200117C003130002019-11-15 12:38PM EST313.004.724.754.78+0.57+13.73%601010.76%
SPY200117C003140002019-11-15 12:32PM EST314.004.154.204.23+0.55+15.28%155010.52%
SPY200117C003150002019-11-15 12:34PM EST315.003.663.693.72+0.47+14.73%690010.30%
SPY200117C003160002019-11-15 12:40PM EST316.003.193.223.24+0.64+25.10%80010.07%
SPY200117C003170002019-11-15 12:34PM EST317.002.752.792.81+0.61+28.50%51009.88%
SPY200117C003180002019-11-15 12:18PM EST318.002.432.402.43+0.43+21.50%39909.73%
SPY200117C003190002019-11-15 12:25PM EST319.002.052.062.07+0.34+19.88%38909.54%
SPY200117C003200002019-11-15 12:44PM EST320.001.761.751.77+0.28+18.92%4,39809.42%
SPY200117C003210002019-11-15 12:44PM EST321.001.481.491.50+0.36+32.14%1,04709.30%
SPY200117C003220002019-11-15 12:22PM EST322.001.261.261.27+0.22+21.15%32009.21%
SPY200117C003230002019-11-15 12:19PM EST323.001.081.061.07+0.22+25.58%7,31409.13%
SPY200117C003240002019-11-15 11:33AM EST324.000.940.890.90+0.27+40.30%7709.07%
SPY200117C003250002019-11-15 12:38PM EST325.000.750.750.76+0.12+19.05%77409.04%
SPY200117C003260002019-11-15 11:29AM EST326.000.660.630.65+0.18+37.50%409.06%
SPY200117C003270002019-11-15 12:50PM EST327.000.540.530.54+0.12+28.57%1909.02%
SPY200117C003280002019-11-15 10:22AM EST328.000.430.450.46+0.07+19.44%20709.05%
SPY200117C003290002019-11-15 12:06PM EST329.000.400.380.40+0.09+29.03%37309.13%
SPY200117C003300002019-11-15 12:44PM EST330.000.340.330.34+0.06+21.43%7209.16%
SPY200117C003350002019-11-15 11:29AM EST335.000.180.160.17+0.04+28.57%809.57%
SPY200117C003400002019-11-15 12:20PM EST340.000.100.000.00+0.03+42.86%7506.25%
SPY200117C003450002019-11-15 11:12AM EST345.000.060.040.05+0.01+20.00%525010.60%
SPY200117C003500002019-11-15 11:26AM EST350.000.020.000.000.00-206.25%
SPY200117C003550002019-11-14 1:24PM EST355.000.010.000.000.00-2506.25%
SPY200117C003600002019-11-15 12:46PM EST360.000.010.000.000.00-41106.25%
SPY200117C003650002019-11-15 11:39AM EST365.000.010.000.000.00-12,17606.25%
SPY200117C003700002019-11-04 2:28PM EST370.000.010.000.000.00-10506.25%
SPY200117C003750002019-10-23 8:37AM EST375.000.010.000.000.00-100012.50%
SPY200117C003800002019-10-28 12:43PM EST380.000.010.000.000.00-1012.50%
SPY200117C003850002019-07-16 9:30AM EST385.000.040.010.020.00-350018.16%
SPY200117C003900002019-10-29 9:38AM EST390.000.010.000.020.00-800019.14%
SPY200117C004000002019-10-28 3:00PM EST400.000.010.000.000.00-50012.50%
SPY200117C004100002019-09-30 8:57AM EST410.000.010.000.010.00-18,93021.49%
SPY200117C004200002019-08-28 8:30AM EST420.000.020.000.010.00-10023.05%
SPY200117C004300002019-10-21 11:09AM EST430.000.010.000.000.00-1012.50%
Putsfür17. Januar 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200117P000500002019-10-21 11:09AM EST50.000.010.000.020.00-10134.38%
SPY200117P000600002019-07-03 11:40AM EST60.000.010.000.010.00-2102115.63%
SPY200117P000700002019-07-05 12:50PM EST70.000.010.000.010.00-180103.13%
SPY200117P000800002019-07-08 8:43AM EST80.000.020.000.000.00-1026250.00%
SPY200117P000850002019-08-21 9:40AM EST85.000.010.000.000.00-27,67050.00%
SPY200117P000900002019-08-20 12:18PM EST90.000.010.000.000.00-11,55450.00%
SPY200117P000950002019-09-26 8:33AM EST95.000.010.000.010.00-992,52882.81%
SPY200117P001000002019-10-28 10:20AM EST100.000.010.000.000.00-4050.00%
SPY200117P001050002019-10-07 2:00PM EST105.000.010.000.000.00-1050.00%
SPY200117P001100002019-10-14 8:34AM EST110.000.010.000.000.00-1050.00%
SPY200117P001150002019-10-04 8:49AM EST115.000.010.000.000.00-11,45650.00%
SPY200117P001200002019-10-15 9:05AM EST120.000.010.000.000.00-100050.00%
SPY200117P001250002019-10-17 1:55PM EST125.000.010.000.000.00-36050.00%
SPY200117P001300002019-10-18 2:07PM EST130.000.010.000.000.00-22050.00%
SPY200117P001350002019-10-31 2:28PM EST135.000.010.000.000.00-1050.00%
SPY200117P001400002019-10-28 11:06AM EST140.000.020.000.000.00-5050.00%
SPY200117P001450002019-10-23 3:13PM EST145.000.020.000.000.00-100025.00%
SPY200117P001500002019-11-04 9:40AM EST150.000.010.000.000.00-51025.00%
SPY200117P001550002019-10-31 2:39PM EST155.000.030.000.010.00-6050.00%
SPY200117P001600002019-11-12 11:12AM EST160.000.010.000.000.00-1025.00%
SPY200117P001650002019-11-04 10:08AM EST165.000.020.000.010.00-2048.44%
SPY200117P001700002019-11-12 2:46PM EST170.000.020.000.000.00-5025.00%
SPY200117P001750002019-11-14 1:31PM EST175.000.010.000.000.00-3,000025.00%
SPY200117P001800002019-11-08 2:21PM EST180.000.030.000.000.00-50025.00%
SPY200117P001850002019-11-15 10:59AM EST185.000.020.000.000.00-1,000025.00%
SPY200117P001900002019-11-15 11:54AM EST190.000.020.010.040.00-5042.97%
SPY200117P001910002019-11-12 12:55PM EST191.000.030.000.000.00-300025.00%
SPY200117P001920002019-11-12 3:43PM EST192.000.030.010.040.00-2,000042.19%
SPY200117P001930002019-11-13 9:41AM EST193.000.030.000.000.00-17025.00%
SPY200117P001940002019-11-06 10:57AM EST194.000.050.020.030.00-5040.23%
SPY200117P001950002019-11-11 1:05PM EST195.000.040.010.040.00-500040.82%
SPY200117P001960002019-11-11 4:00PM EST196.000.040.010.050.00-200041.41%
SPY200117P001970002019-11-13 9:30AM EST197.000.010.010.050.00-50041.02%
SPY200117P001980002019-11-08 11:18AM EST198.000.050.020.050.00-5040.63%
SPY200117P001990002019-11-13 2:09PM EST199.000.030.000.000.00-1025.00%
SPY200117P002000002019-11-15 12:00PM EST200.000.030.000.00-0.03-50.00%1025.00%
SPY200117P002010002019-11-07 11:14AM EST201.000.060.000.000.00-5025.00%
SPY200117P002020002019-11-07 11:14AM EST202.000.060.020.050.00-5038.87%
SPY200117P002030002019-11-12 10:16AM EST203.000.050.030.040.00-24037.70%
SPY200117P002040002019-11-07 9:51AM EST204.000.070.020.060.00-10038.87%
SPY200117P002050002019-11-13 3:43PM EST205.000.050.000.000.00-3025.00%
SPY200117P002060002019-10-14 11:52AM EST206.000.200.030.060.00-80037.99%
SPY200117P002070002019-11-14 11:03AM EST207.000.050.030.060.00-5037.60%
SPY200117P002080002019-11-14 11:03AM EST208.000.050.030.060.00-5037.21%
SPY200117P002090002019-11-14 11:03AM EST209.000.050.030.060.00-5036.72%
SPY200117P002100002019-11-15 11:53AM EST210.000.040.030.06-0.01-20.00%10036.33%
SPY200117P002110002019-11-14 11:04AM EST211.000.050.030.040.00-5034.47%
SPY200117P002120002019-11-14 11:04AM EST212.000.050.040.070.00-9036.13%
SPY200117P002130002019-11-14 11:37AM EST213.000.060.040.070.00-1,505035.74%
SPY200117P002140002019-11-15 10:48AM EST214.000.050.040.07-0.01-16.67%205035.35%
SPY200117P002150002019-11-15 12:28PM EST215.000.050.000.00-0.01-16.67%2012.50%
SPY200117P002160002019-11-15 10:48AM EST216.000.050.000.00-0.01-16.67%5012.50%
SPY200117P002170002019-11-15 10:48AM EST217.000.050.040.05-0.02-28.57%5033.01%
SPY200117P002180002019-11-15 10:49AM EST218.000.050.000.00-0.02-28.57%215012.50%
SPY200117P002190002019-11-14 10:02AM EST219.000.080.000.000.00-43012.50%
SPY200117P002200002019-11-15 12:20PM EST220.000.060.000.00-0.02-25.00%10,021012.50%
SPY200117P002210002019-11-14 12:01PM EST221.000.060.000.00-0.03-33.33%1012.50%
SPY200117P002220002019-11-14 3:41PM EST222.000.080.000.000.00-700012.50%
SPY200117P002230002019-11-12 10:16AM EST223.000.100.000.000.00-9012.50%
SPY200117P002240002019-11-15 10:47AM EST224.000.070.000.00-0.03-30.00%3012.50%
SPY200117P002250002019-11-15 11:41AM EST225.000.080.000.00-0.01-11.11%115012.50%
SPY200117P002260002019-11-15 9:56AM EST226.000.090.000.00-0.01-10.00%65012.50%
SPY200117P002270002019-11-15 9:30AM EST227.000.100.000.00-0.05-33.33%5012.50%
SPY200117P002280002019-11-15 11:33AM EST228.000.080.000.00-0.04-33.33%138012.50%
SPY200117P002290002019-11-15 11:06AM EST229.000.080.070.08-0.13-61.90%7029.98%
SPY200117P002300002019-11-15 11:58AM EST230.000.090.000.00-0.03-25.00%231012.50%
SPY200117P002310002019-11-15 10:11AM EST231.000.100.080.09-0.03-23.08%2029.69%
SPY200117P002320002019-11-15 11:08AM EST232.000.090.000.00-0.04-30.77%2012.50%
SPY200117P002330002019-11-15 11:09AM EST233.000.090.000.00-0.05-35.71%711012.50%
SPY200117P002340002019-11-15 11:10AM EST234.000.090.100.11-0.06-40.00%5029.20%
SPY200117P002350002019-11-15 12:52PM EST235.000.110.000.00-0.03-21.43%66012.50%
SPY200117P002360002019-11-12 4:04PM EST236.000.150.100.110.00-4,574028.42%
SPY200117P002370002019-11-12 10:16AM EST237.000.170.000.000.00-3012.50%
SPY200117P002380002019-11-12 1:15PM EST238.000.170.120.130.00-23028.27%
SPY200117P002390002019-11-15 10:14AM EST239.000.140.000.00-0.03-17.65%2012.50%
SPY200117P002400002019-11-15 12:25PM EST240.000.130.000.00-0.05-27.78%266012.50%
SPY200117P002410002019-11-13 3:15PM EST241.000.200.130.140.00-2,044027.39%
SPY200117P002420002019-11-14 11:07AM EST242.000.200.000.000.00-10012.50%
SPY200117P002430002019-11-15 10:02AM EST243.000.170.000.00-0.05-22.73%15012.50%
SPY200117P002440002019-11-15 10:14AM EST244.000.180.160.17-0.06-25.00%80026.91%
SPY200117P002450002019-11-15 11:15AM EST245.000.170.170.18-0.09-34.62%23026.76%
SPY200117P002460002019-11-15 11:52AM EST246.000.170.170.18-0.10-37.04%2,538026.34%
SPY200117P002470002019-11-15 11:03AM EST247.000.190.180.19-0.05-20.83%62026.15%
SPY200117P002480002019-11-15 9:30AM EST248.000.240.190.20-0.06-20.00%9025.93%
SPY200117P002490002019-11-15 10:20AM EST249.000.230.200.21-0.07-23.33%18025.73%
SPY200117P002500002019-11-15 12:47PM EST250.000.210.210.22-0.08-27.59%613025.51%
SPY200117P002510002019-11-14 12:00PM EST251.000.330.230.240.00-14025.44%
SPY200117P002520002019-11-14 12:23PM EST252.000.360.240.250.00-23025.20%
SPY200117P002530002019-11-14 12:09PM EST253.000.380.250.260.00-15024.95%
SPY200117P002540002019-11-15 10:53AM EST254.000.290.290.33-0.06-17.14%25025.51%
SPY200117P002550002019-11-15 11:49AM EST255.000.280.000.00-0.14-33.33%1,869012.50%
SPY200117P002560002019-11-15 10:16AM EST256.000.330.000.00-0.11-25.00%202012.50%
SPY200117P002570002019-11-14 2:58PM EST257.000.420.310.320.00-1,548024.15%
SPY200117P002580002019-11-15 12:50PM EST258.000.340.330.34-0.13-27.66%6023.98%
SPY200117P002590002019-11-14 12:02PM EST259.000.520.350.360.00-1,935023.78%
SPY200117P002600002019-11-15 12:47PM EST260.000.380.370.38-0.10-20.83%595023.58%
SPY200117P002610002019-11-15 12:04PM EST261.000.390.390.40-0.14-26.42%2023.39%
SPY200117P002620002019-11-15 10:47AM EST262.000.420.410.42-0.15-26.32%2,207023.17%
SPY200117P002630002019-11-14 2:07PM EST263.000.600.430.440.00-206022.94%
SPY200117P002640002019-11-15 10:32AM EST264.000.490.460.47-0.14-22.22%18022.79%
SPY200117P002650002019-11-15 12:32PM EST265.000.490.480.49-0.14-22.22%187022.53%
SPY200117P002660002019-11-15 10:39AM EST266.000.550.510.52-0.15-21.43%16022.36%
SPY200117P002670002019-11-14 12:02PM EST267.000.740.540.550.00-48022.17%
SPY200117P002680002019-11-15 11:00AM EST268.000.580.570.58-0.17-22.67%186021.97%
SPY200117P002690002019-11-15 9:30AM EST269.000.620.600.61-0.18-22.50%158021.75%
SPY200117P002700002019-11-15 12:16PM EST270.000.640.630.64-0.13-16.88%423021.52%
SPY200117P002710002019-11-14 2:07PM EST271.000.900.670.680.00-1,017021.35%
SPY200117P002720002019-11-15 11:11AM EST272.000.720.700.71-0.23-24.21%2,021021.09%
SPY200117P002730002019-11-15 12:20PM EST273.000.760.740.75-0.22-22.45%2020.90%
SPY200117P002740002019-11-14 2:32PM EST274.000.800.780.79-0.22-21.57%1020.68%
SPY200117P002750002019-11-15 11:53AM EST275.000.840.830.84-0.19-18.45%4,140020.51%
SPY200117P002760002019-11-15 11:21AM EST276.000.880.870.88-0.22-20.00%125020.28%
SPY200117P002770002019-11-15 11:09AM EST277.000.920.910.93-0.28-23.33%141020.07%
SPY200117P002780002019-11-15 11:54AM EST278.000.980.970.98-0.30-23.44%6019.85%
SPY200117P002790002019-11-15 12:35PM EST279.001.041.021.03-0.31-22.96%12019.62%
SPY200117P002800002019-11-15 12:26PM EST280.001.091.081.09-0.23-17.42%959019.42%
SPY200117P002810002019-11-15 12:50PM EST281.001.141.131.15-0.30-20.83%17019.20%
SPY200117P002820002019-11-15 12:13PM EST282.001.221.201.21-0.27-18.12%3018.98%
SPY200117P002830002019-11-15 11:12AM EST283.001.301.261.27-0.36-21.69%407018.73%
SPY200117P002840002019-11-15 11:29AM EST284.001.331.331.35-0.42-24.00%260018.55%
SPY200117P002850002019-11-15 12:36PM EST285.001.431.411.42-0.31-17.82%1,318018.31%
SPY200117P002860002019-11-15 11:54AM EST286.001.521.491.50-0.39-20.42%5,097018.09%
SPY200117P002870002019-11-15 12:19PM EST287.001.581.561.58-0.34-17.71%279017.86%
SPY200117P002880002019-11-15 12:27PM EST288.001.681.651.67-0.35-17.24%389017.64%
SPY200117P002890002019-11-15 12:35PM EST289.001.761.741.76-0.51-22.47%53017.41%
SPY200117P002900002019-11-15 12:50PM EST290.001.851.841.85-0.36-16.29%1,312017.15%
SPY200117P002910002019-11-15 12:18PM EST291.001.961.941.95-0.43-17.99%87016.91%
SPY200117P002920002019-11-15 12:44PM EST292.002.052.042.06-0.40-16.33%120016.68%
SPY200117P002930002019-11-15 11:16AM EST293.002.212.162.18-0.69-23.79%29016.46%
SPY200117P002940002019-11-15 11:27AM EST294.002.312.292.30-0.53-18.66%20016.22%
SPY200117P002950002019-11-15 12:49PM EST295.002.422.412.42-0.52-17.69%2,152015.95%
SPY200117P002960002019-11-15 12:50PM EST296.002.552.542.55-0.53-17.21%125015.69%
SPY200117P002970002019-11-15 12:22PM EST297.002.712.692.70-0.54-16.62%1,116015.46%
SPY200117P002980002019-11-15 12:43PM EST298.002.862.842.85-0.54-15.88%390015.21%
SPY200117P002990002019-11-15 12:29PM EST299.003.042.993.02-0.51-14.37%1,228014.98%
SPY200117P003000002019-11-15 12:49PM EST300.003.173.183.18-0.60-15.92%9,856014.70%
SPY200117P003010002019-11-15 11:57AM EST301.003.423.353.37-0.59-14.71%35014.46%
SPY200117P003020002019-11-15 12:51PM EST302.003.543.543.56-0.71-16.71%523014.19%
SPY200117P003030002019-11-15 12:43PM EST303.003.783.763.76-0.72-16.00%1,516013.92%
SPY200117P003040002019-11-15 12:51PM EST304.003.973.973.98-0.71-15.17%207013.66%
SPY200117P003050002019-11-15 12:50PM EST305.004.224.214.22-0.76-15.26%813013.41%
SPY200117P003060002019-11-15 12:23PM EST306.004.494.474.47-0.77-14.64%1,209013.14%
SPY200117P003070002019-11-15 12:52PM EST307.004.754.744.75-0.86-15.33%476012.90%
SPY200117P003080002019-11-15 12:36PM EST308.005.075.025.04-0.83-14.07%361012.64%
SPY200117P003090002019-11-15 12:45PM EST309.005.345.345.36-0.88-14.15%438012.40%
SPY200117P003100002019-11-15 12:51PM EST310.005.705.675.70-0.95-14.29%2,974012.15%
SPY200117P003110002019-11-15 12:49PM EST311.006.076.056.09-0.94-13.41%585011.96%
SPY200117P003120002019-11-15 12:50PM EST312.006.466.456.47-1.37-17.50%253011.70%
SPY200117P003130002019-11-15 12:47PM EST313.006.926.906.93-1.08-13.50%156011.54%
SPY200117P003140002019-11-15 12:43PM EST314.007.407.367.41-1.44-16.29%79011.37%
SPY200117P003150002019-11-15 12:44PM EST315.007.917.887.91-1.17-12.89%1,320011.18%
SPY200117P003160002019-11-15 12:24PM EST316.008.528.418.46-1.53-15.22%12011.03%
SPY200117P003170002019-11-15 12:41PM EST317.009.108.999.05-1.65-15.35%9010.90%
SPY200117P003180002019-11-15 11:55AM EST318.009.839.659.71-1.22-11.04%2010.87%
SPY200117P003190002019-11-14 2:47PM EST319.0012.1210.2910.370.00-906010.78%
SPY200117P003200002019-11-15 12:47PM EST320.0011.0511.0011.08-1.45-11.60%155010.74%
SPY200117P003210002019-11-15 9:57AM EST321.0012.6711.7411.84-1.31-9.37%5010.77%
SPY200117P003220002019-11-15 11:29AM EST322.0012.6812.5312.66-1.66-11.58%2010.89%
SPY200117P003230002019-11-15 12:34PM EST323.0013.5213.3513.46-1.56-10.34%165010.92%
SPY200117P003240002019-11-15 11:49AM EST324.0014.4814.2014.32-1.44-9.05%100011.07%
SPY200117P003250002019-11-15 11:36AM EST325.0015.2715.0915.21-2.13-12.24%7011.26%
SPY200117P003300002019-11-15 10:08AM EST330.0020.7519.7419.88-0.75-3.49%67012.57%
SPY200117P003350002019-11-14 9:41AM EST335.0026.9224.6224.780.00-1014.33%
SPY200117P003400002019-11-14 12:25PM EST340.0032.4229.5329.720.00-1016.08%
SPY200117P003450002019-11-14 10:03AM EST345.0036.7234.4834.690.00-5017.84%
SPY200117P003500002019-11-15 9:57AM EST350.0040.5939.4639.66-1.27-3.03%4019.51%
SPY200117P003550002019-11-12 3:52PM EST355.0047.0244.4544.640.00-8021.14%
SPY200117P003600002019-11-15 10:14AM EST360.0050.3649.3949.63-0.75-1.47%2022.78%
SPY200117P003650002019-11-15 10:12AM EST365.0055.4754.3854.65-1.52-2.67%2024.52%
SPY200117P003700002019-11-14 11:20AM EST370.0061.5359.3859.600.00-2025.81%
SPY200117P003750002019-10-25 12:33PM EST375.0073.7264.3564.590.00-2027.28%
SPY200117P003800002019-10-11 1:40PM EST380.0081.8269.3769.620.00-326028.98%
SPY200117P003850002019-08-21 9:05AM EST385.0093.2286.9487.330.00-5569.06%
SPY200117P003900002019-06-07 10:09AM EST390.00106.4691.8592.310.00-20071.08%
SPY200117P004000002019-11-11 11:04AM EST400.0092.7389.3189.540.00-2034.03%
SPY200117P004100002019-11-07 2:48PM EST410.00102.3499.2999.530.00-2036.59%
SPY200117P004200002019-10-21 8:40AM EST420.00120.58109.28109.500.00-45038.84%
SPY200117P004300002019-11-04 11:40AM EST430.00122.92119.29119.500.00-3041.26%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen