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
SPY200117C000500002019-06-20 3:33PM EDT50.00245.53246.87247.250.00-3000.00%
SPY200117C000600002019-06-20 3:34PM EDT60.00235.56236.91237.300.00-6000.00%
SPY200117C000700002019-06-20 3:34PM EDT70.00225.58226.96227.340.00-20700.00%
SPY200117C000850002019-06-07 10:58AM EDT85.00196.17213.09213.570.00-1000.00%
SPY200117C000900002019-06-20 3:32PM EDT90.00205.58207.05207.470.00-10200.00%
SPY200117C000950002019-06-07 10:58AM EDT95.00187.94203.15203.620.00-200.00%
SPY200117C001000002019-09-04 10:51AM EDT100.00192.85200.77201.150.00-4857.81%
SPY200117C001050002019-06-10 12:04AM EDT105.00173.88192.00192.250.00-000.00%
SPY200117C001100002019-06-20 3:47PM EDT110.00186.02187.14187.490.00--00.00%
SPY200117C001200002019-06-20 3:33PM EDT120.00175.54177.18177.600.00-930.00%
SPY200117C001300002019-06-20 3:34PM EDT130.00165.53167.23167.570.00-1220.00%
SPY200117C001350002019-06-10 12:04AM EDT135.00115.01162.12162.410.00-000.00%
SPY200117C001400002019-08-22 9:37AM EDT140.00154.00160.78161.150.00-11455.86%
SPY200117C001450002019-06-10 12:04AM EDT145.00135.30152.17152.450.00-000.00%
SPY200117C001500002019-07-17 9:35AM EDT150.00150.50137.19137.530.00-1000.00%
SPY200117C001550002019-07-17 9:35AM EDT155.00145.50132.05132.510.00-600.00%
SPY200117C001600002019-07-26 1:04PM EDT160.00142.25132.57133.110.00-360.00%
SPY200117C001650002019-06-20 3:46PM EDT165.00130.95132.41132.760.00-48160.00%
SPY200117C001700002019-06-20 3:47PM EDT170.00126.00127.44127.790.00-6940.00%
SPY200117C001750002019-06-20 2:50PM EDT175.00120.29122.48122.830.00-38500.00%
SPY200117C001800002019-09-11 9:30AM EDT180.00118.40120.79121.150.00-11438.77%
SPY200117C001850002019-09-05 3:53PM EDT185.00112.99115.79116.160.00-41337.16%
SPY200117C001900002019-08-27 10:09AM EDT190.0099.64110.79111.160.00-427735.30%
SPY200117C001950002019-06-13 12:56PM EDT195.0094.80105.89106.170.00-1333.74%
SPY200117C001970002019-06-10 12:05AM EDT197.0072.56100.68100.950.00-020.00%
SPY200117C001980002019-06-07 10:57AM EDT198.0085.10100.95101.400.00-150.00%
SPY200117C001990002019-06-10 12:05AM EDT199.0067.0098.6998.990.00-230.00%
SPY200117C002000002019-09-13 3:05PM EDT200.00100.05100.80101.16-1.00-0.99%132331.74%
SPY200117C002010002019-09-06 2:05PM EDT201.0097.6499.80100.160.00-2131.40%
SPY200117C002020002019-08-13 12:21PM EDT202.0091.9298.8999.220.00-10032.20%
SPY200117C002040002019-06-27 12:14PM EDT204.0089.6398.5798.780.00---44.58%
SPY200117C002050002019-08-05 1:36PM EDT205.0087.0193.4393.740.00-1400.00%
SPY200117C002060002019-06-25 3:47PM EDT206.0086.6194.5494.830.00-1100.00%
SPY200117C002080002019-08-22 10:02AM EDT208.0085.8592.8393.190.00-2329.59%
SPY200117C002100002019-09-13 1:30PM EDT210.0091.5390.8591.210.00-410329.25%
SPY200117C002110002019-08-01 4:08PM EDT211.0085.5081.6582.020.00-40590.00%
SPY200117C002120002019-08-01 4:11PM EDT212.0084.4080.6881.040.00-40120.00%
SPY200117C002130002019-08-02 3:41PM EDT213.0081.7585.5385.840.00-4000.00%
SPY200117C002140002019-08-05 4:07PM EDT214.0071.0084.5584.860.00-4000.00%
SPY200117C002150002019-09-09 3:48PM EDT215.0083.4585.9386.280.00-134228.57%
SPY200117C002160002019-05-31 3:18PM EDT216.0061.9181.0581.430.00-1120.00%
SPY200117C002170002019-06-10 12:05AM EDT217.0038.5081.1581.420.00-10100.00%
SPY200117C002180002019-06-10 12:05AM EDT218.0048.1380.1880.460.00-440.00%
SPY200117C002200002019-09-12 3:20PM EDT220.0082.1881.0381.370.00-71,46627.93%
SPY200117C002210002019-08-19 10:27AM EDT221.0071.8580.0580.390.00-34227.81%
SPY200117C002220002019-06-07 10:57AM EDT222.0055.4477.5477.970.00--50.00%
SPY200117C002240002019-08-08 3:03PM EDT224.0070.2074.7775.080.00-300.00%
SPY200117C002250002019-08-29 11:33AM EDT225.0068.3076.1576.490.00-227227.37%
SPY200117C002260002019-06-10 12:05AM EDT226.0052.3872.5172.780.00-20200.00%
SPY200117C002270002019-06-07 11:12AM EDT227.0059.5472.7373.160.00-2170.00%
SPY200117C002280002019-06-10 12:05AM EDT228.0055.8970.6070.860.00-250.00%
SPY200117C002290002019-08-15 10:52AM EDT229.0058.2072.3272.610.00-100026.94%
SPY200117C002300002019-09-09 3:11PM EDT230.0068.6071.2971.630.00-9045726.73%
SPY200117C002310002019-09-09 3:37PM EDT231.0067.6870.3370.660.00-10011426.59%
SPY200117C002320002019-09-17 1:41PM EDT232.0068.8069.3669.70+21.43+45.24%605526.50%
SPY200117C002330002019-06-20 10:03AM EDT233.0064.3065.8666.220.00-773520.00%
SPY200117C002340002019-06-03 10:06AM EDT234.0044.9065.5665.870.00-12160.00%
SPY200117C002350002019-09-05 11:36AM EDT235.0064.2166.4766.800.00-319126.06%
SPY200117C002360002019-08-26 10:20AM EDT236.0052.3265.5165.840.00-43125.94%
SPY200117C002370002019-09-12 11:58AM EDT237.0065.4964.5564.880.00-15625.81%
SPY200117C002380002019-09-05 11:13AM EDT238.0061.1463.5963.920.00-7213125.67%
SPY200117C002390002019-06-10 12:05AM EDT239.0033.9760.2160.450.00-1870.00%
SPY200117C002400002019-09-13 3:30PM EDT240.0061.8061.6862.000.00-2462425.35%
SPY200117C002410002019-09-17 3:22PM EDT241.0060.1260.7261.05+0.09+0.15%158425.24%
SPY200117C002420002019-09-16 2:11PM EDT242.0059.0259.7760.090.00-142825.06%
SPY200117C002430002019-06-20 12:56PM EDT243.0053.5856.5156.840.00-252910.00%
SPY200117C002440002019-06-20 1:05PM EDT244.0052.9955.5855.910.00-602290.00%
SPY200117C002450002019-09-12 11:57AM EDT245.0057.8956.9357.240.00-722,02624.63%
SPY200117C002460002019-09-16 3:24PM EDT246.0055.2155.9856.300.00-1311324.51%
SPY200117C002470002019-08-05 9:35AM EDT247.0044.9452.9353.210.00-200.00%
SPY200117C002480002019-09-16 10:47AM EDT248.0053.3954.1054.410.00-179524.20%
SPY200117C002490002019-09-12 2:56PM EDT249.0054.4153.1653.470.00-1411424.05%
SPY200117C002500002019-09-17 3:41PM EDT250.0052.3152.2352.53+0.20+0.38%161,56123.90%
SPY200117C002510002019-09-05 10:29AM EDT251.0049.0951.2951.590.00-11,80023.73%
SPY200117C002520002019-09-12 11:57AM EDT252.0051.2950.3650.660.00-7218223.60%
SPY200117C002530002019-08-23 12:27PM EDT253.0038.3049.4349.730.00-111323.44%
SPY200117C002540002019-09-12 3:01PM EDT254.0049.6748.5048.800.00-118323.29%
SPY200117C002550002019-09-17 12:55PM EDT255.0046.8747.5847.87-0.03-0.06%44,11823.12%
SPY200117C002560002019-07-02 12:13PM EDT256.0043.6640.1040.300.00-3500.00%
SPY200117C002570002019-08-23 1:53PM EDT257.0034.8345.7346.020.00-114922.80%
SPY200117C002580002019-08-06 10:20AM EDT258.0033.6642.9043.130.00-4610913.18%
SPY200117C002590002019-08-08 3:59PM EDT259.0038.4842.0042.220.00-810613.83%
SPY200117C002600002019-09-17 10:44AM EDT260.0042.4742.9943.27-0.05-0.12%78,06122.32%
SPY200117C002610002019-08-29 10:37AM EDT261.0034.8642.0942.360.00-16322.16%
SPY200117C002620002019-09-17 3:41PM EDT262.0041.1441.1841.46+0.75+1.86%251222.02%
SPY200117C002630002019-09-11 2:44PM EDT263.0039.2840.2840.550.00-6579421.83%
SPY200117C002640002019-09-05 10:16AM EDT264.0037.9039.3839.650.00-233721.67%
SPY200117C002650002019-09-16 2:25PM EDT265.0037.8938.4938.750.00-104,34121.50%
SPY200117C002660002019-09-10 9:32AM EDT266.0034.6437.6037.860.00-11,05321.34%
SPY200117C002670002019-08-21 10:09AM EDT267.0030.5636.7036.970.00-120421.17%
SPY200117C002680002019-08-26 9:53AM EDT268.0029.5735.8236.080.00-231,03621.00%
SPY200117C002690002019-08-08 10:23AM EDT269.0028.1233.2233.430.00-1016.11%
SPY200117C002700002019-09-17 11:52AM EDT270.0033.7134.0734.32+0.28+0.84%3113,01020.66%
SPY200117C002710002019-09-17 3:26PM EDT271.0032.8433.2033.44+1.74+5.59%11,95520.48%
SPY200117C002720002019-08-09 2:34PM EDT272.0027.1731.4631.640.00-13,48018.16%
SPY200117C002730002019-08-26 9:57AM EDT273.0021.9731.4731.710.00-12,09120.14%
SPY200117C002740002019-09-10 9:40AM EDT274.0027.6030.6230.850.00-9832,69519.97%
SPY200117C002750002019-09-17 3:23PM EDT275.0029.4029.7629.99+0.29+1.00%2,0018,01119.78%
SPY200117C002760002019-09-06 11:18AM EDT276.0027.4028.9129.140.00-33,51619.61%
SPY200117C002770002019-09-05 10:26AM EDT277.0026.6028.0728.290.00-21,17819.42%
SPY200117C002780002019-09-17 11:49AM EDT278.0026.9027.2327.45-1.02-3.65%182,41719.24%
SPY200117C002790002019-09-05 12:06PM EDT279.0024.6726.4026.610.00-1732,41419.05%
SPY200117C002800002019-09-16 3:59PM EDT280.0025.0325.5725.780.00-3513,89418.87%
SPY200117C002810002019-09-05 3:26PM EDT281.0023.2924.7524.950.00-103,33418.67%
SPY200117C002820002019-09-16 12:29PM EDT282.0023.1423.9324.130.00-11,31218.48%
SPY200117C002830002019-09-17 1:46PM EDT283.0022.6523.1223.32+0.53+2.40%652,62218.30%
SPY200117C002840002019-09-17 1:47PM EDT284.0021.9622.3222.51+0.30+1.39%2932,58218.10%
SPY200117C002850002019-09-17 3:29PM EDT285.0021.2521.5221.71+0.56+2.71%2830,50517.91%
SPY200117C002860002019-09-17 1:35PM EDT286.0020.2920.7320.910.00-682,08217.70%
SPY200117C002870002019-09-17 3:53PM EDT287.0020.0019.9420.12+1.01+5.32%923,61817.50%
SPY200117C002880002019-09-17 2:07PM EDT288.0018.8419.1619.34-0.51-2.64%181,94317.30%
SPY200117C002890002019-09-17 11:55AM EDT289.0018.0518.4018.57+0.19+1.06%174,50417.10%
SPY200117C002900002019-09-17 4:02PM EDT290.0017.7217.6417.80+0.70+4.11%8233,30016.88%
SPY200117C002910002019-09-17 12:44PM EDT291.0016.4216.8817.05+0.17+1.05%164,11016.68%
SPY200117C002920002019-09-17 3:36PM EDT292.0016.0116.1416.30+0.39+2.50%426,79916.47%
SPY200117C002930002019-09-17 10:24AM EDT293.0015.1615.4015.56+0.45+3.06%947,77416.26%
SPY200117C002940002019-09-17 2:29PM EDT294.0014.2914.6814.83+0.36+2.58%865,94616.04%
SPY200117C002950002019-09-17 3:54PM EDT295.0014.0013.9614.11+0.56+4.17%13917,97215.82%
SPY200117C002960002019-09-17 3:08PM EDT296.0013.0013.2813.40+0.35+2.77%1588,37015.60%
SPY200117C002970002019-09-17 11:41AM EDT297.0012.2912.5712.71+0.18+1.49%174,60815.40%
SPY200117C002980002019-09-17 3:51PM EDT298.0011.8911.9012.02+0.42+3.66%2167,34615.17%
SPY200117C002990002019-09-17 3:03PM EDT299.0010.9611.2311.35+0.37+3.49%1778,79214.95%
SPY200117C003000002019-09-17 4:13PM EDT300.0010.6410.5910.65+0.48+4.72%15,35836,52614.67%
SPY200117C003010002019-09-17 4:11PM EDT301.0010.029.9410.05+0.64+6.82%6476,66914.51%
SPY200117C003020002019-09-17 4:02PM EDT302.009.379.349.42+0.59+6.72%3766,41714.29%
SPY200117C003030002019-09-17 3:59PM EDT303.008.858.728.82+0.61+7.40%843,18214.08%
SPY200117C003040002019-09-17 4:05PM EDT304.008.168.148.23+0.44+5.70%2336,00313.87%
SPY200117C003050002019-09-17 4:06PM EDT305.007.607.577.66+0.49+6.89%21513,38413.66%
SPY200117C003060002019-09-17 2:50PM EDT306.006.817.047.06+0.31+4.77%1145,61113.38%
SPY200117C003070002019-09-17 2:50PM EDT307.006.276.496.57+0.21+3.47%17019,48013.24%
SPY200117C003080002019-09-17 3:59PM EDT308.006.056.006.07+0.52+9.40%1195,10513.05%
SPY200117C003090002019-09-17 4:09PM EDT309.005.525.515.58+0.43+8.45%957,52912.85%
SPY200117C003100002019-09-17 4:05PM EDT310.005.095.055.12+0.46+9.94%2,26220,54712.67%
SPY200117C003110002019-09-17 3:54PM EDT311.004.674.624.68+0.49+11.72%1784,50312.48%
SPY200117C003120002019-09-17 2:41PM EDT312.004.024.214.27+0.19+4.96%795,85012.31%
SPY200117C003130002019-09-17 3:52PM EDT313.003.843.833.89+0.37+10.66%1935,25712.15%
SPY200117C003140002019-09-17 2:39PM EDT314.003.263.473.53+0.11+3.49%8494,87112.00%
SPY200117C003150002019-09-17 3:49PM EDT315.003.163.143.19+0.43+15.75%1477,49311.84%
SPY200117C003160002019-09-17 2:34PM EDT316.002.652.832.88+0.07+2.71%1942,13511.71%
SPY200117C003170002019-09-17 3:29PM EDT317.002.482.542.59+0.21+9.25%3129711.57%
SPY200117C003180002019-09-17 12:08PM EDT318.002.112.282.33+0.03+1.44%142,02511.46%
SPY200117C003190002019-09-17 2:54PM EDT319.001.962.052.09-0.04-2.00%1,0013,53411.35%
SPY200117C003200002019-09-17 4:11PM EDT320.001.851.831.87+0.25+15.62%42712,91911.25%
SPY200117C003210002019-09-17 3:30PM EDT321.001.601.641.68+0.14+9.59%8364911.18%
SPY200117C003220002019-09-17 1:04PM EDT322.001.351.461.50+0.03+2.27%8251,40111.09%
SPY200117C003230002019-09-17 12:07PM EDT323.001.231.311.35+0.09+7.89%4625811.05%
SPY200117C003250002019-09-17 3:32PM EDT325.001.031.051.08+0.12+13.19%12811,34810.95%
SPY200117C003300002019-09-17 3:20PM EDT330.000.600.620.65+0.05+9.09%14210,19610.96%
SPY200117C003350002019-09-13 2:55PM EDT335.000.390.380.410.00-2014,30011.15%
SPY200117C003400002019-09-16 2:48PM EDT340.000.220.230.260.00-511,09511.37%
SPY200117C003450002019-09-09 12:47PM EDT345.000.140.150.180.00-110,97911.74%
SPY200117C003500002019-09-17 4:04PM EDT350.000.100.100.12+0.01+11.11%37,64712.04%
SPY200117C003550002019-09-16 9:45AM EDT355.000.070.060.090.00-112,16512.50%
SPY200117C003600002019-09-13 2:31PM EDT360.000.050.040.070.00-104,41112.99%
SPY200117C003650002019-09-17 12:54PM EDT365.000.050.020.05+0.01+25.00%426413.28%
SPY200117C003700002019-09-04 10:09AM EDT370.000.040.010.040.00-983,53313.77%
SPY200117C003750002019-09-16 3:46PM EDT375.000.010.000.030.00-41,06014.16%
SPY200117C003800002019-07-29 3:23PM EDT380.000.010.010.040.00-1062315.33%
SPY200117C003850002019-07-16 10:30AM EDT385.000.040.010.020.00-350015.04%
SPY200117C003900002019-09-09 12:44PM EDT390.000.020.000.010.00-12,29414.84%
SPY200117C004000002019-08-28 9:30AM EDT400.000.050.000.020.00-52,87917.09%
SPY200117C004100002019-08-19 2:06PM EDT410.000.010.000.020.00-28,92918.36%
SPY200117C004200002019-08-28 9:30AM EDT420.000.020.000.020.00-1021919.73%
SPY200117C004300002019-06-26 12:43PM EDT430.000.020.000.020.00-2020.90%
Putsfür17. Januar 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200117P000500002019-05-20 9:42AM EDT50.000.010.000.020.00-122395.31%
SPY200117P000600002019-07-03 12:40PM EDT60.000.010.000.010.00-210281.25%
SPY200117P000700002019-07-05 1:50PM EDT70.000.010.000.010.00-18073.44%
SPY200117P000800002019-07-08 9:43AM EDT80.000.020.000.000.00-1026250.00%
SPY200117P000850002019-08-21 10:40AM EDT85.000.010.000.010.00-27,67064.06%
SPY200117P000900002019-08-20 1:18PM EDT90.000.010.000.010.00-11,55460.94%
SPY200117P000950002019-09-12 2:29PM EDT95.000.010.000.010.00-22,43159.38%
SPY200117P001000002019-09-16 12:56PM EDT100.000.010.000.010.00-3,00013,29156.25%
SPY200117P001050002019-09-17 1:35PM EDT105.000.010.000.020.00-102,85656.25%
SPY200117P001100002019-09-16 9:30AM EDT110.000.010.010.020.00-354356.25%
SPY200117P001150002019-09-12 11:04AM EDT115.000.010.010.020.00-1231,20953.52%
SPY200117P001200002019-09-13 9:43AM EDT120.000.020.010.020.00-4996351.56%
SPY200117P001250002019-09-16 3:46PM EDT125.000.020.020.030.00-462151.17%
SPY200117P001300002019-09-06 11:21AM EDT130.000.030.020.030.00-201,21350.00%
SPY200117P001350002019-09-05 12:56PM EDT135.000.040.020.030.00-477347.85%
SPY200117P001400002019-09-17 1:40PM EDT140.000.030.030.040.00-42,25047.07%
SPY200117P001450002019-09-17 1:45PM EDT145.000.040.040.05-0.01-20.00%411,13545.90%
SPY200117P001500002019-09-12 12:45PM EDT150.000.050.040.050.00-108,56843.95%
SPY200117P001550002019-09-17 10:51AM EDT155.000.070.050.06+0.01+16.67%33,62542.77%
SPY200117P001600002019-09-13 3:12PM EDT160.000.070.060.070.00-107,01541.60%
SPY200117P001650002019-09-17 2:33PM EDT165.000.080.070.080.00-11,29540.23%
SPY200117P001700002019-09-16 11:54AM EDT170.000.090.090.100.00-691,01239.36%
SPY200117P001750002019-09-12 11:31AM EDT175.000.120.100.11+0.02+20.00%511,75837.99%
SPY200117P001800002019-09-12 1:43PM EDT180.000.120.110.130.00-14,61936.87%
SPY200117P001850002019-09-13 11:11AM EDT185.000.130.130.150.00-120,16035.69%
SPY200117P001900002019-09-17 2:13PM EDT190.000.180.160.17+0.02+12.50%5007,16534.47%
SPY200117P001910002019-09-06 1:08PM EDT191.000.210.160.170.00-101,34334.13%
SPY200117P001920002019-08-22 3:56PM EDT192.000.420.170.180.00-1,0222,59334.03%
SPY200117P001930002019-08-29 11:31AM EDT193.000.330.170.190.00-21,80133.89%
SPY200117P001940002019-09-05 11:27AM EDT194.000.250.180.190.00-2175133.55%
SPY200117P001950002019-09-17 10:01AM EDT195.000.200.180.200.00-31,98033.45%
SPY200117P001960002019-09-03 1:29PM EDT196.000.430.190.200.00-2538533.06%
SPY200117P001970002019-09-16 11:59AM EDT197.000.210.200.210.00-202,15032.96%
SPY200117P001980002019-08-30 11:38AM EDT198.000.410.200.220.00-11,06632.81%
SPY200117P001990002019-09-13 2:41PM EDT199.000.220.210.220.00-764232.42%
SPY200117P002000002019-09-17 1:23PM EDT200.000.240.220.23+0.02+9.09%1045,24632.28%
SPY200117P002010002019-09-16 12:42PM EDT201.000.240.220.240.00-413,40332.13%
SPY200117P002020002019-09-09 10:17AM EDT202.000.280.230.250.00-62,19331.96%
SPY200117P002030002019-09-17 10:32AM EDT203.000.260.240.260.00-501,20931.79%
SPY200117P002040002019-09-16 3:46PM EDT204.000.270.250.270.00-251,40331.59%
SPY200117P002050002019-09-17 3:35PM EDT205.000.260.260.28-0.02-7.14%14,51531.42%
SPY200117P002060002019-09-16 3:24PM EDT206.000.290.270.290.00-2536,46931.23%
SPY200117P002070002019-09-16 10:28AM EDT207.000.300.280.300.00-8237,01431.03%
SPY200117P002080002019-09-16 11:34AM EDT208.000.300.290.310.00-2203,59730.84%
SPY200117P002090002019-09-17 3:18PM EDT209.000.330.310.32-0.05-13.16%31,50730.62%
SPY200117P002100002019-09-17 2:12PM EDT210.000.340.320.34-0.01-2.86%515,57230.57%
SPY200117P002110002019-09-12 2:48PM EDT211.000.340.330.350.00-102,49430.32%
SPY200117P002120002019-09-17 2:33PM EDT212.000.380.350.36-0.45-54.22%23,37730.13%
SPY200117P002130002019-09-12 10:20AM EDT213.000.380.360.380.00-441,96230.01%
SPY200117P002140002019-09-05 9:32AM EDT214.000.580.380.390.00-882,04129.79%
SPY200117P002150002019-09-13 10:22AM EDT215.000.400.390.410.00-56,10729.66%
SPY200117P002160002019-09-05 9:32AM EDT216.000.630.410.430.00-721,53829.54%
SPY200117P002170002019-09-13 12:05PM EDT217.000.440.420.440.00-212,53729.30%
SPY200117P002180002019-09-05 2:48PM EDT218.000.650.440.460.00-21,29529.15%
SPY200117P002190002019-08-30 3:59PM EDT219.000.990.460.480.00-312,60829.00%
SPY200117P002200002019-09-17 3:35PM EDT220.000.500.480.50-0.02-3.85%510,25428.86%
SPY200117P002210002019-09-03 1:30PM EDT221.001.200.500.520.00-292,10328.69%
SPY200117P002220002019-09-04 3:59PM EDT222.000.940.520.540.00-364,62628.52%
SPY200117P002230002019-09-13 2:12PM EDT223.000.570.540.560.00-13,12228.33%
SPY200117P002240002019-09-10 11:51AM EDT224.000.600.570.590.00-363,90528.24%
SPY200117P002250002019-09-17 2:09PM EDT225.000.640.590.610.00-1134,14028.05%
SPY200117P002260002019-09-17 10:01AM EDT226.000.670.620.64+0.03+4.69%544,01627.93%
SPY200117P002270002019-09-05 3:44PM EDT227.000.680.640.660.00-103,30727.72%
SPY200117P002280002019-09-17 4:06PM EDT228.000.690.670.69+0.02+2.99%54,43127.59%
SPY200117P002290002019-09-06 2:58PM EDT229.000.950.700.720.00-213,98727.44%
SPY200117P002300002019-09-17 11:54AM EDT230.000.770.730.750.00-2420,04627.30%
SPY200117P002310002019-09-17 3:17PM EDT231.000.800.760.78+0.02+2.56%163,73427.14%
SPY200117P002320002019-09-12 1:55PM EDT232.000.820.790.810.00-52,61226.97%
SPY200117P002330002019-09-06 1:50PM EDT233.001.110.820.850.00-203,94726.86%
SPY200117P002340002019-09-11 3:15PM EDT234.001.000.860.880.00-254,42226.67%
SPY200117P002350002019-09-17 10:10AM EDT235.000.990.890.92+0.05+5.32%311,08026.54%
SPY200117P002360002019-09-13 2:31PM EDT236.000.970.930.960.00-104,02326.40%
SPY200117P002370002019-09-17 2:35PM EDT237.001.030.971.00+0.01+0.98%352,84626.26%
SPY200117P002380002019-09-17 4:06PM EDT238.001.021.011.04+0.03+3.03%83,72426.10%
SPY200117P002390002019-09-13 9:43AM EDT239.001.061.061.090.00-13,98325.99%
SPY200117P002400002019-09-17 2:44PM EDT240.001.161.101.13+0.01+0.87%14937,73025.82%
SPY200117P002410002019-09-17 9:54AM EDT241.001.251.151.18+0.05+4.17%13,65625.68%
SPY200117P002420002019-09-12 3:50PM EDT242.001.241.201.230.00-25,64325.54%
SPY200117P002430002019-09-10 1:21PM EDT243.001.651.251.280.00-505,41225.39%
SPY200117P002440002019-09-12 3:49PM EDT244.001.321.301.330.00-514,54925.23%
SPY200117P002450002019-09-17 3:52PM EDT245.001.381.351.380.00-2913,30525.07%
SPY200117P002460002019-09-12 11:39AM EDT246.001.481.411.440.00-508,59024.94%
SPY200117P002470002019-09-09 11:14AM EDT247.001.601.471.500.00-15,42324.79%
SPY200117P002480002019-09-11 2:55PM EDT248.001.781.531.560.00-203,56324.65%
SPY200117P002490002019-09-16 1:24PM EDT249.001.661.591.620.00-16,56624.48%
SPY200117P002500002019-09-17 2:06PM EDT250.001.731.661.69+0.03+1.76%33249,91824.35%
SPY200117P002510002019-09-17 1:59PM EDT251.001.801.721.76-0.02-1.10%251,62624.21%
SPY200117P002520002019-09-11 9:52AM EDT252.002.101.791.830.00-506,26724.06%
SPY200117P002530002019-09-12 2:22PM EDT253.001.851.861.900.00-1,2343,64223.90%
SPY200117P002540002019-09-17 11:50AM EDT254.002.041.931.97+0.12+6.25%530,33223.73%
SPY200117P002550002019-09-17 3:39PM EDT255.002.052.022.05-0.04-1.91%12729,20823.58%
SPY200117P002560002019-09-17 12:04PM EDT256.002.212.092.13+0.16+7.80%155,54223.43%
SPY200117P002570002019-09-17 12:04PM EDT257.002.302.172.22-0.03-1.29%158,22623.30%
SPY200117P002580002019-09-17 3:07PM EDT258.002.362.262.30-0.02-0.84%556,96023.12%
SPY200117P002590002019-09-17 2:00PM EDT259.002.462.352.39+0.01+0.41%635,22222.97%
SPY200117P002600002019-09-17 4:06PM EDT260.002.452.442.48-0.10-3.92%1,44357,01322.81%
SPY200117P002610002019-09-17 3:06PM EDT261.002.652.542.58+0.01+0.38%1755,33622.66%
SPY200117P002620002019-09-17 3:36PM EDT262.002.712.642.68-0.03-1.09%188,44522.51%
SPY200117P002630002019-09-17 2:49PM EDT263.002.862.742.78+0.01+0.35%1,41615,93822.34%
SPY200117P002640002019-09-17 12:04PM EDT264.002.992.842.89+0.04+1.36%257,56522.19%
SPY200117P002650002019-09-17 3:39PM EDT265.003.012.952.99-0.09-2.90%13531,83922.01%
SPY200117P002660002019-09-17 12:04PM EDT266.003.223.063.11-0.05-1.53%145,68021.86%
SPY200117P002670002019-09-17 12:04PM EDT267.003.343.183.22+0.33+10.96%1249,85321.69%
SPY200117P002680002019-09-17 12:05PM EDT268.003.463.303.34+0.06+1.76%4711,66621.52%
SPY200117P002690002019-09-17 12:29PM EDT269.003.663.423.47+0.36+10.91%1884,87721.37%
SPY200117P002700002019-09-17 3:55PM EDT270.003.603.553.60-0.11-2.96%58964,87521.20%
SPY200117P002710002019-09-17 12:37PM EDT271.003.953.693.73+0.13+3.40%1959,51321.03%
SPY200117P002720002019-09-17 12:05PM EDT272.004.003.823.87+0.10+2.56%3759,95220.87%
SPY200117P002730002019-09-17 12:04PM EDT273.004.153.974.01+0.03+0.73%1411,36620.69%
SPY200117P002740002019-09-17 2:04PM EDT274.004.244.114.16-0.02-0.47%1247,17420.53%
SPY200117P002750002019-09-17 4:09PM EDT275.004.284.264.31-0.17-3.82%32428,23720.35%
SPY200117P002760002019-09-17 2:04PM EDT276.004.554.424.47+0.06+1.34%348,91420.19%
SPY200117P002770002019-09-17 2:04PM EDT277.004.724.584.63-0.04-0.84%1389,86820.01%
SPY200117P002780002019-09-17 2:04PM EDT278.004.894.754.80-0.03-0.61%7213,70319.84%
SPY200117P002790002019-09-17 2:04PM EDT279.005.064.924.97-0.05-0.98%347,39519.65%
SPY200117P002800002019-09-17 3:50PM EDT280.005.145.105.15-0.15-2.84%14731,78819.48%
SPY200117P002810002019-09-17 3:57PM EDT281.005.325.285.33-0.02-0.37%1104,77119.29%
SPY200117P002820002019-09-17 3:57PM EDT282.005.515.475.52-0.24-4.17%5338,09819.10%
SPY200117P002830002019-09-17 2:05PM EDT283.005.835.675.72-0.18-3.00%455,20018.93%
SPY200117P002840002019-09-17 3:57PM EDT284.005.925.875.92-0.16-2.63%6316,20418.74%
SPY200117P002850002019-09-17 3:57PM EDT285.006.126.086.13-0.19-3.01%42244,05218.55%
SPY200117P002860002019-09-17 3:30PM EDT286.006.496.316.350.00-6411,77718.37%
SPY200117P002870002019-09-17 3:59PM EDT287.006.556.526.57-0.15-2.24%3176,75118.17%
SPY200117P002880002019-09-17 2:09PM EDT288.007.036.756.81+0.09+1.30%10210,68417.99%
SPY200117P002890002019-09-17 3:57PM EDT289.007.036.997.04-0.18-2.50%1215,03717.78%
SPY200117P002900002019-09-17 3:45PM EDT290.007.297.237.29-0.21-2.80%97116,64817.59%
SPY200117P002910002019-09-17 2:04PM EDT291.007.677.497.55-0.02-0.26%2856,52917.40%
SPY200117P002920002019-09-17 2:08PM EDT292.008.017.757.81-0.01-0.12%8810,98017.19%
SPY200117P002930002019-09-17 3:35PM EDT293.008.208.038.09-0.04-0.49%1445,40017.00%
SPY200117P002940002019-09-17 2:41PM EDT294.008.608.318.37+0.07+0.82%24225,22516.79%
SPY200117P002950002019-09-17 3:57PM EDT295.008.648.618.67-0.26-2.92%40116,70216.60%
SPY200117P002960002019-09-17 3:03PM EDT296.009.248.918.98+0.08+0.87%3114,44016.40%
SPY200117P002970002019-09-17 2:41PM EDT297.009.549.239.30+0.08+0.85%3323,80516.20%
SPY200117P002980002019-09-17 3:45PM EDT298.009.649.569.63-0.17-1.73%9523,89316.00%
SPY200117P002990002019-09-17 3:59PM EDT299.009.939.919.98-0.17-1.68%1412,55615.81%
SPY200117P003000002019-09-17 4:13PM EDT300.0010.3310.2710.34-0.22-2.09%15,67510,55415.61%
SPY200117P003010002019-09-17 3:57PM EDT301.0010.6710.6410.71-0.21-1.93%433,01115.41%
SPY200117P003020002019-09-17 3:56PM EDT302.0011.1211.0411.10-0.19-1.68%571,53415.21%
SPY200117P003030002019-09-13 1:12PM EDT303.0010.8911.4411.510.00-481,89015.02%
SPY200117P003040002019-09-17 1:36PM EDT304.0012.3111.8711.94+0.20+1.65%4811,82914.84%
SPY200117P003050002019-09-17 4:12PM EDT305.0012.3812.3212.39-0.32-2.52%3081,39914.66%
SPY200117P003060002019-09-17 3:56PM EDT306.0012.8512.7812.85-0.29-2.21%2451,58814.48%
SPY200117P003070002019-09-13 3:35PM EDT307.0013.0013.2113.380.00-252,93514.37%
SPY200117P003080002019-09-17 1:28PM EDT308.0014.2813.7213.89-0.03-0.21%161,51814.21%
SPY200117P003090002019-09-16 9:30AM EDT309.0014.6414.2514.430.00-1312914.07%
SPY200117P003100002019-09-17 2:13PM EDT310.0015.3114.8114.96+0.06+0.39%341,19013.89%
SPY200117P003110002019-09-16 1:56PM EDT311.0015.7715.3715.570.00-142513.80%
SPY200117P003120002019-09-17 11:26AM EDT312.0016.3515.9816.18+0.10+0.62%120013.69%
SPY200117P003130002019-09-16 3:47PM EDT313.0017.1216.6016.820.00-324113.60%
SPY200117P003140002019-09-13 12:43PM EDT314.0016.8317.2517.480.00-413313.52%
SPY200117P003150002019-09-16 10:18AM EDT315.0018.2817.9318.160.00-365313.44%
SPY200117P003160002019-09-17 10:30AM EDT316.0019.1818.6318.87-0.55-2.79%3413.39%
SPY200117P003170002019-09-16 1:32PM EDT317.0020.0219.3519.600.00-21913.34%
SPY200117P003180002019-09-17 12:56PM EDT318.0021.0320.1020.36+0.22+1.06%24213.33%
SPY200117P003190002019-09-16 12:48PM EDT319.0021.9420.8721.140.00-23313.33%
SPY200117P003200002019-09-17 11:21AM EDT320.0022.3521.6621.94+0.05+0.22%4652313.34%
SPY200117P003210002019-07-24 2:35PM EDT321.0022.0635.6837.690.00-3336.99%
SPY200117P003220002019-09-13 12:42PM EDT322.0022.8523.3023.600.00-101213.43%
SPY200117P003230002019-09-17 2:33PM EDT323.0025.0024.1524.45+1.36+5.75%1613.48%
SPY200117P003250002019-09-16 9:59AM EDT325.0026.4125.9026.210.00-273013.67%
SPY200117P003300002019-09-16 9:49AM EDT330.0031.4630.4930.820.00-492214.41%
SPY200117P003350002019-08-27 10:09AM EDT335.0047.0435.2735.620.00-459615.42%
SPY200117P003400002019-06-07 11:09AM EDT340.0052.3841.8542.300.00-23721.13%
SPY200117P003450002019-06-07 11:09AM EDT345.0051.3146.8547.310.00-2022.74%
SPY200117P003500002019-09-06 9:44AM EDT350.0053.8750.1850.540.00-21619.40%
SPY200117P003550002019-06-07 11:09AM EDT355.0062.1256.8557.310.00-2125.75%
SPY200117P003600002019-08-08 11:47AM EDT360.0068.4462.6462.970.00-4028.79%
SPY200117P003700002019-09-06 9:45AM EDT370.0073.6570.1770.540.00-2624.43%
SPY200117P003750002019-06-10 12:13AM EDT375.00108.6178.1878.560.00-0034.42%
SPY200117P003800002019-06-25 9:45AM EDT380.0087.0078.8579.260.00-1018.97%
SPY200117P003850002019-08-21 10:05AM EDT385.0093.2285.1785.530.00-5527.83%
SPY200117P003900002019-06-07 11:09AM EDT390.00106.4691.8592.310.00-20034.99%
SPY200117P004000002019-06-07 11:09AM EDT400.00109.60101.85102.310.00-5837.35%
SPY200117P004100002019-06-07 11:09AM EDT410.00117.65111.85112.310.00-101839.61%
SPY200117P004200002019-09-09 9:44AM EDT420.00122.30120.15120.520.00-1134.97%
SPY200117P004300002019-09-09 10:40AM EDT430.00132.40130.15130.520.00-13636.85%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen