SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür21. Februar 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200221C000800002020-02-14 3:19PM EST80.00256.57257.59257.95-0.68-0.26%21,257487.89%
SPY200221C000900002020-01-16 3:56PM EST90.00240.66247.59247.950.00-204229449.22%
SPY200221C001000002020-01-31 3:41PM EST100.00221.00237.59237.950.00-50682414.45%
SPY200221C001100002020-01-16 11:16AM EST110.00219.59227.14227.410.00-100510.00%
SPY200221C001200002020-01-21 12:00AM EST120.00211.85217.60217.960.00--35357.42%
SPY200221C001300002019-11-04 12:09AM EST130.00175.23184.75185.070.00--10.00%
SPY200221C001400002020-02-04 9:47AM EST140.00188.51197.15197.330.00-210.00%
SPY200221C001600002019-11-04 10:49AM EST160.00147.99154.76155.150.00-1504370.00%
SPY200221C001700002019-10-31 11:47AM EST170.00132.28144.43144.860.00-164810.00%
SPY200221C001750002019-10-31 11:48AM EST175.00127.43139.44139.800.00-410.00%
SPY200221C001800002019-11-06 1:39PM EST180.00127.26134.78135.190.00--00.00%
SPY200221C001850002019-11-04 10:52AM EST185.00123.03129.78130.110.00-220.00%
SPY200221C001900002019-12-23 10:00AM EST190.00132.15142.09142.450.00-330.00%
SPY200221C001950002019-10-24 12:52PM EST195.00105.30116.29116.610.00--00.00%
SPY200221C002000002020-02-13 10:56AM EST200.00136.97137.63137.970.00-211192.58%
SPY200221C002100002019-12-27 12:16PM EST210.00113.96112.36112.710.00-110.00%
SPY200221C002150002019-12-31 11:30AM EST215.00106.13107.36107.720.00-100.00%
SPY200221C002200002020-01-23 12:28PM EST220.00110.87117.63117.990.00-13161.72%
SPY200221C002250002020-02-05 9:38AM EST225.00106.97112.63112.990.00-1010154.10%
SPY200221C002300002020-02-13 12:30PM EST230.00107.61107.63107.990.00-110146.68%
SPY200221C002310002020-01-28 3:12PM EST231.0096.55106.63106.990.00-11145.12%
SPY200221C002320002019-11-19 3:04PM EST232.0080.4889.9790.250.00-100.00%
SPY200221C002330002020-02-11 3:09PM EST233.00102.28104.63104.990.00-106142.19%
SPY200221C002350002020-01-28 2:52PM EST235.0092.71102.63102.990.00-13139.26%
SPY200221C002360002020-01-21 9:51AM EST236.0095.77101.63101.990.00--0137.89%
SPY200221C002370002020-02-11 3:09PM EST237.0098.29100.11100.480.00---0.00%
SPY200221C002380002019-12-16 12:05AM EST238.0079.2093.1393.340.00--00.00%
SPY200221C002390002019-11-25 2:52PM EST239.0074.2784.2584.470.00--00.00%
SPY200221C002400002020-01-08 10:56AM EST240.0083.8192.1592.470.00-440.00%
SPY200221C002420002019-12-03 11:23AM EST242.0066.4780.9181.440.00--00.00%
SPY200221C002440002020-01-23 10:16AM EST244.0086.9193.6493.980.00--0126.37%
SPY200221C002450002020-02-05 10:35AM EST245.0086.0492.6492.980.00-25125.00%
SPY200221C002460002020-02-06 2:25PM EST246.0087.9991.6491.980.00-11123.54%
SPY200221C002470002019-12-16 3:35PM EST247.0072.9384.1684.370.00-3000.00%
SPY200221C002480002019-12-02 12:52PM EST248.0063.9775.0875.300.00--00.00%
SPY200221C002490002019-12-02 12:43PM EST249.0062.9774.0374.240.00-7000.00%
SPY200221C002500002020-02-14 2:39PM EST250.0087.2087.6488.00-0.01-0.01%618118.75%
SPY200221C002510002020-01-31 9:38AM EST251.0075.5086.0786.390.00-7010.00%
SPY200221C002530002019-12-16 12:05AM EST253.0061.3478.1878.390.00--00.00%
SPY200221C002540002019-12-16 12:05AM EST254.0060.2977.1877.390.00--00.00%
SPY200221C002550002020-02-05 3:54PM EST255.0077.4382.6483.000.00-110111.82%
SPY200221C002560002020-01-03 3:54PM EST256.0067.6476.1676.490.00-220.00%
SPY200221C002590002020-01-10 2:14PM EST259.0067.9678.6479.000.00-41106.45%
SPY200221C002600002020-02-03 11:13AM EST260.0065.3477.6478.000.00-420105.08%
SPY200221C002610002019-12-31 4:08PM EST261.0062.1661.5061.840.00-200.00%
SPY200221C002620002020-02-06 12:30PM EST262.0072.1875.6476.000.00-11102.34%
SPY200221C002630002019-12-19 10:28AM EST263.0057.0269.0469.240.00--40.00%
SPY200221C002640002020-01-06 11:22AM EST264.0059.1168.1768.500.00--40.00%
SPY200221C002650002020-02-12 10:47AM EST265.0071.8772.6473.000.00-11,91798.24%
SPY200221C002660002019-12-16 12:05AM EST266.0049.3165.2465.440.00--00.00%
SPY200221C002670002020-01-06 11:54AM EST267.0056.1065.1865.500.00-840.00%
SPY200221C002680002019-12-18 3:13PM EST268.0052.0964.0664.260.00-270.00%
SPY200221C002690002020-02-11 1:15PM EST269.0067.5468.6568.990.00-413392.97%
SPY200221C002700002020-02-12 2:48PM EST270.0067.4067.6567.990.00-123,12691.70%
SPY200221C002710002020-01-28 11:11AM EST271.0055.9866.6467.010.00-11290.63%
SPY200221C002720002020-02-03 11:02AM EST272.0053.6765.6565.990.00-21089.06%
SPY200221C002730002019-12-23 12:15PM EST273.0050.0059.2759.500.00-32840.00%
SPY200221C002740002020-02-11 1:56PM EST274.0061.9163.6564.010.00-421287.01%
SPY200221C002750002020-02-11 10:15AM EST275.0061.9762.6563.010.00-1369985.74%
SPY200221C002760002020-01-31 3:15PM EST276.0046.1161.6562.010.00-230084.38%
SPY200221C002770002020-01-22 10:43AM EST277.0056.4160.6561.010.00-224383.11%
SPY200221C002780002020-02-13 3:28PM EST278.0059.4959.6560.010.00-153681.74%
SPY200221C002790002020-02-14 3:17PM EST279.0057.8658.6559.01+10.44+22.02%553980.47%
SPY200221C002800002020-02-14 9:37AM EST280.0057.4757.6558.01-0.01-0.02%12,12079.20%
SPY200221C002810002020-02-04 1:21PM EST281.0048.7356.6557.010.00-265777.83%
SPY200221C002820002020-01-06 11:29AM EST282.0041.4750.1850.520.00-24280.00%
SPY200221C002830002020-01-24 12:02PM EST283.0047.3554.6555.010.00-8898275.29%
SPY200221C002840002020-01-17 11:00AM EST284.0048.2253.6654.000.00-7937974.02%
SPY200221C002850002020-02-10 4:02PM EST285.0050.0052.6653.000.00-44,88972.66%
SPY200221C002860002020-02-13 9:42AM EST286.0050.5951.6652.000.00-442771.39%
SPY200221C002870002020-02-10 9:42AM EST287.0045.7150.6651.020.00-11,00370.61%
SPY200221C002880002020-02-13 9:49AM EST288.0048.6849.6650.020.00-383169.34%
SPY200221C002890002020-02-11 9:46AM EST289.0047.3648.6649.020.00-22,06168.07%
SPY200221C002900002020-02-13 12:30PM EST290.0047.6747.6648.020.00-422,81966.70%
SPY200221C002910002020-02-04 12:04PM EST291.0038.9546.6647.020.00-303,64065.43%
SPY200221C002920002020-02-04 10:55AM EST292.0037.6845.6646.020.00-62,77164.16%
SPY200221C002930002020-02-14 10:11AM EST293.0044.0044.6645.02-0.80-1.79%52,39062.89%
SPY200221C002940002020-02-12 3:20PM EST294.0043.2843.6644.020.00-18,52361.62%
SPY200221C002950002020-02-14 1:56PM EST295.0041.7542.6743.01+0.89+2.18%210,34460.35%
SPY200221C002960002020-02-14 3:13PM EST296.0040.7141.6742.01+4.62+12.80%12,73259.08%
SPY200221C002970002020-02-10 12:17PM EST297.0040.4640.6741.030.00-13,85358.20%
SPY200221C002980002020-02-10 10:57AM EST298.0035.6239.6740.030.00-24,25856.89%
SPY200221C002990002020-02-11 12:55PM EST299.0037.3938.6739.030.00-13,38255.57%
SPY200221C003000002020-02-14 3:40PM EST300.0037.2337.6738.03+0.25+0.68%564,96254.30%
SPY200221C003010002020-02-14 1:09PM EST301.0035.7936.6737.03+3.56+11.05%214,33653.03%
SPY200221C003020002020-02-14 10:15AM EST302.0035.0535.6736.03-0.39-1.10%134,77751.76%
SPY200221C003030002020-02-13 2:32PM EST303.0034.8134.6735.030.00-14,76950.49%
SPY200221C003040002020-02-14 4:11PM EST304.0033.7333.6834.02+0.40+1.20%35,28254.30%
SPY200221C003050002020-02-14 10:59AM EST305.0032.6332.8033.02+0.55+1.71%89,91052.88%
SPY200221C003060002020-02-13 11:02AM EST306.0031.3531.6932.010.00-955,90051.27%
SPY200221C003070002020-02-14 10:12AM EST307.0029.9430.6831.02-0.90-2.92%86,88650.15%
SPY200221C003075002020-01-31 3:51PM EST307.5016.1630.1930.530.00-15615749.71%
SPY200221C003080002020-02-14 2:48PM EST308.0029.1829.7030.03+0.03+0.10%137,11448.98%
SPY200221C003090002020-02-14 12:48PM EST309.0028.0228.6929.03-0.99-3.41%36,50947.61%
SPY200221C003100002020-02-14 3:54PM EST310.0027.6127.7128.03+0.34+1.25%429,38846.24%
SPY200221C003110002020-02-14 3:00PM EST311.0026.0226.6927.03-0.39-1.48%326,30944.82%
SPY200221C003120002020-02-14 3:22PM EST312.0024.9725.7226.03+0.27+1.09%207,38643.43%
SPY200221C003125002020-02-13 3:05PM EST312.5025.0825.2025.540.00-11,06842.97%
SPY200221C003130002020-02-13 12:09PM EST313.0024.8224.7925.040.00-37,55342.24%
SPY200221C003140002020-02-13 4:05PM EST314.0023.4023.7024.040.00-289,40740.82%
SPY200221C003150002020-02-14 3:51PM EST315.0022.4822.7223.05+0.05+0.22%4217,66939.65%
SPY200221C003160002020-02-14 3:52PM EST316.0021.6021.7322.05+0.23+1.08%2310,99338.21%
SPY200221C003170002020-02-14 3:54PM EST317.0020.6220.8521.04+0.38+1.88%20710,05136.60%
SPY200221C003175002020-02-13 3:26PM EST317.5020.2120.2220.550.00-12,36436.08%
SPY200221C003180002020-02-14 1:18PM EST318.0018.7519.7420.06-1.32-6.58%9312,01435.55%
SPY200221C003190002020-02-14 3:52PM EST319.0018.5718.7419.06+0.42+2.31%6414,77234.11%
SPY200221C003200002020-02-14 4:05PM EST320.0017.8017.8618.07+0.27+1.54%34926,86232.81%
SPY200221C003210002020-02-14 3:50PM EST321.0016.5216.7617.08-0.25-1.49%3215,98331.54%
SPY200221C003220002020-02-14 4:06PM EST322.0015.9015.8616.08+0.46+2.98%13313,28230.05%
SPY200221C003225002020-02-13 3:59PM EST322.5014.8315.2615.600.00-43,35229.64%
SPY200221C003230002020-02-14 4:11PM EST323.0014.8214.7815.09-0.01-0.07%5819,96928.71%
SPY200221C003240002020-02-14 4:05PM EST324.0013.8813.9014.10+0.31+2.28%19918,53827.37%
SPY200221C003250002020-02-14 3:59PM EST325.0012.8212.9113.12+0.36+2.89%24829,92026.12%
SPY200221C003260002020-02-14 3:57PM EST326.0011.8011.9412.14-0.05-0.42%9224,74724.85%
SPY200221C003270002020-02-14 3:44PM EST327.0010.5610.9611.16+0.06+0.57%88820,14623.54%
SPY200221C003275002020-02-14 1:37PM EST327.509.2510.4010.68-1.52-14.11%44,24323.00%
SPY200221C003280002020-02-14 3:59PM EST328.009.9010.0210.19+0.43+4.54%21852,83822.29%
SPY200221C003290002020-02-14 4:10PM EST329.009.009.059.23+0.27+3.09%31415,29321.11%
SPY200221C003300002020-02-14 4:07PM EST330.008.158.118.28+0.27+3.43%1,876107,87319.95%
SPY200221C003310002020-02-14 3:56PM EST331.006.987.177.25+0.06+0.87%47034,71117.90%
SPY200221C003320002020-02-14 3:58PM EST332.006.156.286.34+0.15+2.50%1,42662,35616.94%
SPY200221C003325002020-02-14 4:13PM EST332.505.775.835.89+0.31+5.68%56110,70716.46%
SPY200221C003330002020-02-14 4:13PM EST333.005.345.405.450.00-1,22150,32216.02%
SPY200221C003340002020-02-14 4:14PM EST334.004.564.554.59+0.08+1.79%1,33729,09815.09%
SPY200221C003350002020-02-14 4:11PM EST335.003.653.733.76-0.06-1.62%6,08856,00814.15%
SPY200221C003360002020-02-14 4:14PM EST336.002.962.952.99+0.02+0.68%9,55022,68713.31%
SPY200221C003370002020-02-14 4:14PM EST337.002.252.252.28-0.02-0.88%15,49724,07012.48%
SPY200221C003375002020-02-14 4:14PM EST337.501.891.931.96-0.13-6.44%9,93711,08612.11%
SPY200221C003380002020-02-14 4:13PM EST338.001.591.631.65-0.13-7.56%19,10812,95411.68%
SPY200221C003390002020-02-14 4:14PM EST339.001.131.121.15-0.12-9.60%12,05128,74211.16%
SPY200221C003400002020-02-14 4:14PM EST340.000.720.730.75-0.14-16.28%33,02077,54410.65%
SPY200221C003410002020-02-14 4:14PM EST341.000.430.440.46-0.15-25.86%19,24628,18910.25%
SPY200221C003420002020-02-14 4:14PM EST342.000.250.250.26-0.11-30.56%7,82026,0719.89%
SPY200221C003425002020-02-14 4:14PM EST342.500.180.190.20-0.11-37.93%1,6442,8759.86%
SPY200221C003430002020-02-14 4:13PM EST343.000.140.130.14-0.09-39.13%3,33618,4829.67%
SPY200221C003440002020-02-14 4:14PM EST344.000.080.070.08-0.08-50.00%22,31522,5159.72%
SPY200221C003450002020-02-14 4:00PM EST345.000.050.040.05-0.05-50.00%5,74011,47210.01%
SPY200221C003460002020-02-14 3:57PM EST346.000.030.020.03-0.03-50.00%3495,46710.25%
SPY200221C003470002020-02-14 3:53PM EST347.000.020.010.02-0.02-50.00%2541,66110.55%
SPY200221C003475002020-02-14 3:35PM EST347.500.020.010.02-0.03-60.00%872,04911.13%
SPY200221C003480002020-02-14 3:42PM EST348.000.020.010.02-0.02-50.00%6842,37711.52%
SPY200221C003490002020-02-14 2:05PM EST349.000.020.010.020.00-38110,64212.50%
SPY200221C003500002020-02-14 3:49PM EST350.000.020.010.020.00-1,29819,40213.48%
SPY200221C003510002020-02-14 1:51PM EST351.000.010.000.010.00-17094413.28%
SPY200221C003520002020-02-14 3:18PM EST352.000.010.000.010.00-51,05014.06%
SPY200221C003525002020-02-13 12:52PM EST352.500.010.000.010.00-139214.45%
SPY200221C003530002020-02-13 3:48PM EST353.000.010.000.010.00-101,57214.84%
SPY200221C003540002020-02-14 9:30AM EST354.000.010.000.010.00-269815.63%
SPY200221C003550002020-02-14 12:01PM EST355.000.010.000.010.00-2801,36316.41%
SPY200221C003560002020-02-11 3:39PM EST356.000.010.000.010.00-3711,51317.19%
SPY200221C003570002020-02-11 4:00PM EST357.000.010.000.010.00-3252,57318.36%
SPY200221C003580002020-02-12 10:04AM EST358.000.010.000.010.00-116019.14%
SPY200221C003590002020-02-12 10:01AM EST359.000.010.000.010.00-273219.92%
SPY200221C003600002020-02-12 3:31PM EST360.000.010.000.010.00-14,05620.70%
SPY200221C003610002020-02-05 9:32AM EST361.000.010.000.010.00-308021.49%
SPY200221C003650002020-02-06 9:38AM EST365.000.010.000.010.00-118,81124.61%
SPY200221C003700002020-01-31 9:30AM EST370.000.010.000.010.00-81,70928.13%
SPY200221C003750002020-01-29 2:31PM EST375.000.010.000.010.00-1632.03%
SPY200221C003800002020-01-29 2:31PM EST380.000.010.000.010.00-14835.94%
SPY200221C003900002020-01-29 2:31PM EST390.000.010.000.010.00-15742.97%
SPY200221C003950002020-01-10 12:27PM EST395.000.010.000.000.00-2225.00%
SPY200221C004000002020-01-29 2:31PM EST400.000.010.000.010.00-11149.22%
SPY200221C004100002019-12-09 3:42PM EST410.000.010.000.010.00-1053.13%
SPY200221C004200002020-01-21 3:29PM EST420.000.010.000.010.00-11459.38%
Putsfür21. Februar 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200221P000800002019-12-16 12:07AM EST80.000.01-0.010.00--0375.00%
SPY200221P001000002019-10-17 8:30AM EST100.000.010.000.000.00-10050.00%
SPY200221P001100002019-10-17 10:55AM EST110.000.010.000.000.00-800050.00%
SPY200221P001200002019-11-01 9:18AM EST120.000.010.000.000.00-660750.00%
SPY200221P001300002019-11-12 11:48AM EST130.000.010.000.010.00-285290237.50%
SPY200221P001400002019-12-10 10:27AM EST140.000.010.000.000.00-10050.00%
SPY200221P001500002020-01-31 4:14PM EST150.000.010.000.010.00-9991,303206.25%
SPY200221P001600002020-02-03 9:30AM EST160.000.010.000.010.00-11,679187.50%
SPY200221P001700002020-01-03 11:10AM EST170.000.010.000.000.00-158350.00%
SPY200221P001750002020-01-31 1:56PM EST175.000.010.000.010.00-2003,746168.75%
SPY200221P001800002020-01-31 2:00PM EST180.000.020.000.010.00-8254,019162.50%
SPY200221P001850002020-01-08 1:53PM EST185.000.010.000.000.00-534,28950.00%
SPY200221P001900002020-01-31 4:07PM EST190.000.020.000.010.00-48,639146.88%
SPY200221P001950002020-02-03 1:52PM EST195.000.010.000.010.00-2753,021140.63%
SPY200221P002000002020-01-31 3:32PM EST200.000.020.000.010.00-208,388134.38%
SPY200221P002050002020-01-31 1:35PM EST205.000.020.000.010.00-51211,174128.13%
SPY200221P002100002020-02-03 9:30AM EST210.000.020.000.010.00-318,141121.88%
SPY200221P002150002020-01-31 3:09PM EST215.000.030.000.010.00-3,61127,634118.75%
SPY200221P002200002020-02-07 3:48PM EST220.000.010.000.010.00-3,08020,240112.50%
SPY200221P002250002020-02-07 3:39PM EST225.000.010.000.010.00-1,48010,581106.25%
SPY200221P002300002020-02-07 1:57PM EST230.000.010.000.010.00-7219,519100.00%
SPY200221P002310002020-02-07 1:57PM EST231.000.010.000.010.00-963,84498.44%
SPY200221P002320002020-02-10 2:20PM EST232.000.010.000.010.00-2,0204,11498.44%
SPY200221P002330002020-02-10 4:00PM EST233.000.010.000.010.00-3,6406,01796.88%
SPY200221P002340002020-02-07 12:34PM EST234.000.010.000.010.00-1003,91196.88%
SPY200221P002350002020-02-05 9:30AM EST235.000.010.000.010.00-122,32395.31%
SPY200221P002360002020-02-07 11:23AM EST236.000.020.000.010.00-150993.75%
SPY200221P002370002020-01-31 4:05PM EST237.000.060.000.010.00-804,83693.75%
SPY200221P002380002020-02-06 10:36AM EST238.000.010.000.010.00-3502,38892.19%
SPY200221P002390002020-01-31 3:15PM EST239.000.060.000.010.00-211,27690.63%
SPY200221P002400002020-02-10 3:51PM EST240.000.010.000.010.00-11721,31490.63%
SPY200221P002410002020-02-05 11:11AM EST241.000.010.000.010.00-1003,35989.06%
SPY200221P002420002020-02-03 9:36AM EST242.000.040.000.010.00-79,80987.50%
SPY200221P002430002020-02-03 3:52PM EST243.000.020.000.010.00-7,6002,54587.50%
SPY200221P002440002020-02-03 3:53PM EST244.000.030.000.010.00-2,5513,22385.94%
SPY200221P002450002020-02-11 9:30AM EST245.000.010.000.010.00-118,46084.38%
SPY200221P002460002020-02-03 9:54AM EST246.000.040.000.010.00-3222,85584.38%
SPY200221P002470002020-02-04 11:53AM EST247.000.020.000.010.00-1511,60982.81%
SPY200221P002480002020-02-11 9:30AM EST248.000.010.000.010.00-1004,75881.25%
SPY200221P002490002020-02-04 2:24PM EST249.000.020.000.010.00-36,76281.25%
SPY200221P002500002020-02-12 3:50PM EST250.000.010.000.010.00-1518,02281.25%
SPY200221P002510002020-02-04 3:50PM EST251.000.020.000.010.00-672878.13%
SPY200221P002520002020-02-03 9:52AM EST252.000.050.000.010.00-3,9078,65078.13%
SPY200221P002530002020-01-31 1:11PM EST253.000.070.000.010.00-7792578.13%
SPY200221P002540002020-02-07 3:37PM EST254.000.020.000.010.00-5024,19775.00%
SPY200221P002550002020-02-07 3:35PM EST255.000.020.000.010.00-2711,26775.00%
SPY200221P002560002020-02-07 3:48PM EST256.000.020.000.010.00-2501,41475.00%
SPY200221P002570002020-02-03 9:53AM EST257.000.050.000.010.00-2271,59973.44%
SPY200221P002580002020-02-11 9:30AM EST258.000.010.000.010.00-11,42871.88%
SPY200221P002590002020-02-10 2:13PM EST259.000.020.000.010.00-141,16071.88%
SPY200221P002600002020-02-11 9:30AM EST260.000.010.000.010.00-511,08770.31%
SPY200221P002610002020-02-14 1:22PM EST261.000.010.000.01-0.01-50.00%301,97168.75%
SPY200221P002620002020-02-05 10:04AM EST262.000.020.000.010.00-681,02568.75%
SPY200221P002630002020-02-11 2:02PM EST263.000.010.000.010.00-23,33867.19%
SPY200221P002640002020-02-11 2:22PM EST264.000.010.000.010.00-1031,32865.63%
SPY200221P002650002020-02-11 10:15AM EST265.000.010.000.010.00-3506,97965.63%
SPY200221P002660002020-02-10 3:57PM EST266.000.020.000.010.00-601,06264.06%
SPY200221P002670002020-02-10 3:47PM EST267.000.020.000.010.00-1016,11664.06%
SPY200221P002680002020-02-10 4:10PM EST268.000.020.000.010.00-15012,64462.50%
SPY200221P002690002020-02-07 3:54PM EST269.000.020.000.010.00-1,51025,02962.50%
SPY200221P002700002020-02-12 3:31PM EST270.000.010.000.010.00-1,14027,00360.94%
SPY200221P002710002020-02-11 11:53AM EST271.000.010.000.010.00-15,13759.38%
SPY200221P002720002020-02-12 9:30AM EST272.000.010.000.010.00-14,38559.38%
SPY200221P002730002020-02-12 3:17PM EST273.000.010.000.010.00-5,25013,08057.81%
SPY200221P002740002020-02-12 12:13PM EST274.000.010.010.010.00-25,18660.94%
SPY200221P002750002020-02-12 9:30AM EST275.000.010.010.010.00-1031,04859.38%
SPY200221P002760002020-02-12 10:47AM EST276.000.020.010.010.00-2510,84558.59%
SPY200221P002770002020-02-12 9:40AM EST277.000.010.010.010.00-1,1009,72957.81%
SPY200221P002780002020-02-13 9:30AM EST278.000.020.010.010.00-505,42056.25%
SPY200221P002790002020-02-13 2:09PM EST279.000.010.010.010.00-110,12955.47%
SPY200221P002800002020-02-14 1:00PM EST280.000.010.000.010.00-11035,42351.56%
SPY200221P002810002020-02-07 2:05PM EST281.000.050.000.010.00-16,19950.00%
SPY200221P002820002020-02-14 10:21AM EST282.000.010.000.01-0.02-66.67%222,47150.00%
SPY200221P002830002020-02-12 12:32PM EST283.000.010.000.010.00-115,05051.56%
SPY200221P002840002020-02-14 2:10PM EST284.000.010.000.01-0.01-50.00%15216,17250.78%
SPY200221P002850002020-02-14 4:04PM EST285.000.010.000.01-0.01-50.00%5,62518,72150.00%
SPY200221P002860002020-02-14 3:17PM EST286.000.010.000.01-0.01-50.00%3,01313,29949.22%
SPY200221P002870002020-02-14 1:05PM EST287.000.010.000.010.00-6,21710,47548.44%
SPY200221P002880002020-02-14 12:27PM EST288.000.010.000.01-0.01-50.00%3,00111,28246.88%
SPY200221P002890002020-02-14 4:11PM EST289.000.010.000.01-0.01-50.00%29,14113,42646.09%
SPY200221P002900002020-02-14 2:18PM EST290.000.020.010.02+0.01+100.00%28867,27948.44%
SPY200221P002910002020-02-14 3:00PM EST291.000.020.010.02+0.01+100.00%415,91147.66%
SPY200221P002920002020-02-14 2:24PM EST292.000.020.010.020.00-1,54021,63446.48%
SPY200221P002930002020-02-14 9:59AM EST293.000.010.010.020.00-17,92445.31%
SPY200221P002940002020-02-14 3:45PM EST294.000.010.010.02-0.01-50.00%4,19118,85044.53%
SPY200221P002950002020-02-14 1:13PM EST295.000.010.010.02-0.01-50.00%1,08832,06043.36%
SPY200221P002960002020-02-13 1:13PM EST296.000.020.010.020.00-118,57442.58%
SPY200221P002970002020-02-14 1:36PM EST297.000.020.010.02-0.01-33.33%1,00020,34741.41%
SPY200221P002980002020-02-14 2:34PM EST298.000.030.010.020.00-1,43823,13740.63%
SPY200221P002990002020-02-14 1:00PM EST299.000.020.010.020.00-2420,33939.45%
SPY200221P003000002020-02-14 3:56PM EST300.000.010.010.02-0.01-50.00%980114,55738.67%
SPY200221P003010002020-02-14 10:18AM EST301.000.020.010.02-0.01-33.33%1,30713,61337.50%
SPY200221P003020002020-02-14 4:01PM EST302.000.020.010.02-0.01-33.33%3,75330,63236.72%
SPY200221P003030002020-02-14 3:47PM EST303.000.020.010.02-0.01-33.33%1,52037,46335.55%
SPY200221P003040002020-02-14 3:50PM EST304.000.020.010.02-0.01-33.33%4,87026,27134.77%
SPY200221P003050002020-02-14 3:50PM EST305.000.020.020.03-0.02-50.00%6,33777,88635.16%
SPY200221P003060002020-02-14 3:31PM EST306.000.020.020.03-0.02-50.00%23716,39234.38%
SPY200221P003070002020-02-14 3:45PM EST307.000.020.020.03-0.02-50.00%9522,79233.20%
SPY200221P003075002020-02-14 2:55PM EST307.500.030.020.03-0.01-25.00%13,23332.81%
SPY200221P003080002020-02-14 3:54PM EST308.000.030.020.03-0.02-40.00%1232,27532.23%
SPY200221P003090002020-02-14 3:38PM EST309.000.030.020.03-0.02-40.00%64326,73131.25%
SPY200221P003100002020-02-14 4:06PM EST310.000.030.020.03-0.03-50.00%3,46791,34730.27%
SPY200221P003110002020-02-14 3:42PM EST311.000.040.030.04-0.01-20.00%57623,21030.27%
SPY200221P003120002020-02-14 3:36PM EST312.000.040.030.04-0.03-42.86%4924,38029.30%
SPY200221P003125002020-02-14 2:50PM EST312.500.040.030.04-0.03-42.86%9012,67528.71%
SPY200221P003130002020-02-14 4:04PM EST313.000.040.030.04-0.03-42.86%1,87223,38028.13%
SPY200221P003140002020-02-14 3:43PM EST314.000.040.030.04-0.04-50.00%55728,15427.15%
SPY200221P003150002020-02-14 4:09PM EST315.000.040.040.05-0.04-50.00%5,48182,39226.95%
SPY200221P003160002020-02-14 4:14PM EST316.000.040.040.05-0.06-60.00%2,07029,66825.78%
SPY200221P003170002020-02-14 4:11PM EST317.000.050.050.06-0.06-54.55%12155,66425.39%
SPY200221P003175002020-02-14 4:11PM EST317.500.050.040.05-0.06-54.55%2,1496,25024.22%
SPY200221P003180002020-02-14 3:32PM EST318.000.060.050.06-0.05-45.45%5,46034,41024.32%
SPY200221P003190002020-02-14 4:14PM EST319.000.050.050.06-0.08-61.54%28940,01223.24%
SPY200221P003200002020-02-14 4:11PM EST320.000.070.060.07-0.07-50.00%12,681167,31922.66%
SPY200221P003210002020-02-14 3:51PM EST321.000.080.070.08-0.09-52.94%90451,63521.97%
SPY200221P003220002020-02-14 4:13PM EST322.000.080.070.08-0.11-57.89%6,12877,74020.80%
SPY200221P003225002020-02-14 4:14PM EST322.500.080.080.09-0.12-60.00%11714,79320.66%
SPY200221P003230002020-02-14 4:00PM EST323.000.090.080.09-0.12-57.14%1,18358,55920.07%
SPY200221P003240002020-02-14 4:06PM EST324.000.110.100.11-0.12-52.17%1,06139,64119.58%
SPY200221P003250002020-02-14 4:14PM EST325.000.130.120.13-0.11-45.83%11,09595,91318.95%
SPY200221P003260002020-02-14 4:14PM EST326.000.140.140.15-0.14-50.00%20,98658,57218.21%
SPY200221P003270002020-02-14 4:14PM EST327.000.170.160.17-0.14-45.16%6,75443,81517.38%
SPY200221P003275002020-02-14 4:08PM EST327.500.180.180.19-0.22-55.00%1,43512,94917.14%
SPY200221P003280002020-02-14 4:14PM EST328.000.210.200.21-0.17-44.74%6,25054,66916.85%
SPY200221P003290002020-02-14 4:14PM EST329.000.250.240.25-0.19-43.18%12,22921,77916.16%
SPY200221P003300002020-02-14 4:14PM EST330.000.310.300.31-0.20-39.22%40,748109,91515.60%
SPY200221P003310002020-02-14 4:06PM EST331.000.390.370.38-0.29-42.65%5,79034,54014.97%
SPY200221P003320002020-02-14 4:14PM EST332.000.460.450.46-0.24-34.29%20,75247,04814.22%
SPY200221P003325002020-02-14 4:14PM EST332.500.510.500.52-0.27-34.62%3,45310,89713.97%
SPY200221P003330002020-02-14 4:14PM EST333.000.570.560.58-0.28-32.94%23,04347,80713.65%
SPY200221P003340002020-02-14 4:14PM EST334.000.710.700.72-0.33-31.73%13,66015,46312.96%
SPY200221P003350002020-02-14 4:14PM EST335.000.880.880.90-0.36-29.03%43,70634,80412.28%
SPY200221P003360002020-02-14 4:14PM EST336.001.101.101.12-0.41-27.15%23,43820,00911.50%
SPY200221P003370002020-02-14 4:14PM EST337.001.401.391.42-0.45-24.32%36,80917,30310.82%
SPY200221P003375002020-02-14 4:14PM EST337.501.581.571.60-0.45-22.17%10,4474,48910.46%
SPY200221P003380002020-02-14 4:14PM EST338.001.801.771.80-0.50-21.74%10,4119,10510.10%
SPY200221P003390002020-02-14 4:10PM EST339.002.362.262.30-0.41-14.80%4,0885,1649.47%
SPY200221P003400002020-02-14 4:14PM EST340.002.902.872.91-0.50-14.71%4,1016,5968.81%
SPY200221P003410002020-02-14 4:10PM EST341.003.733.593.63-0.43-10.34%5433,2957.98%
SPY200221P003420002020-02-14 3:57PM EST342.004.594.404.53-0.67-12.74%7321,0758.16%
SPY200221P003425002020-02-14 3:58PM EST342.505.054.735.03-0.74-12.78%842098.84%
SPY200221P003430002020-02-14 3:57PM EST343.005.515.255.49-0.63-10.26%2,6071,6278.74%
SPY200221P003440002020-02-14 4:11PM EST344.006.366.236.42-0.81-11.30%5,2921,8137.72%
SPY200221P003450002020-02-14 3:11PM EST345.008.097.217.41+0.34+4.39%2,1301,4358.01%
SPY200221P003460002020-02-14 10:11AM EST346.009.018.098.41-0.59-6.15%718.79%
SPY200221P003470002020-02-14 3:51PM EST347.009.599.109.42-0.30-3.03%25010.65%
SPY200221P003475002020-02-14 9:33AM EST347.509.9310.2210.48-0.63-5.97%5-22.02%
SPY200221P003480002020-02-14 11:49AM EST348.0010.6510.1010.40-4.64-30.35%206.25%
SPY200221P003490002020-02-14 4:13PM EST349.0011.3411.0911.40-16.13-58.72%806.25%
SPY200221P003500002020-02-14 4:14PM EST350.0012.2512.0912.40+0.15+1.24%1263836.25%
SPY200221P003510002020-02-14 10:40AM EST351.0013.8513.1013.42-3.93-22.10%2014.45%
SPY200221P003520002020-01-28 12:11PM EST352.0024.8114.0814.410.00--014.06%
SPY200221P003540002020-02-07 11:10AM EST354.0021.2316.0916.410.00-2015.82%
SPY200221P003550002020-02-05 9:36AM EST355.0022.9317.0917.430.00-8018.95%
SPY200221P003570002020-01-21 12:14AM EST357.0025.3319.0919.430.00--020.70%
SPY200221P003590002020-01-21 12:07PM EST359.0026.9921.0921.430.00--022.46%
SPY200221P003600002020-02-12 1:37PM EST360.0023.5622.0922.430.00-1023.44%
SPY200221P003610002020-02-07 2:23PM EST361.0029.0223.0923.400.00-2012.50%
SPY200221P003650002019-12-30 12:21PM EST365.0043.2842.5442.910.00--0163.89%
SPY200221P003700002020-02-07 2:31PM EST370.0037.8532.0932.430.00-100032.03%
SPY200221P003750002019-12-30 12:22PM EST375.0053.3052.5452.910.00--0183.50%
SPY200221P003800002019-12-04 2:48PM EST380.0069.2357.1857.820.00-20191.15%
SPY200221P003850002020-01-08 3:51PM EST385.0060.2652.7053.040.00--0126.44%
SPY200221P003900002020-02-12 4:04PM EST390.0052.5852.0952.430.00-544447.66%
SPY200221P003950002020-02-03 3:44PM EST395.0070.4457.0957.430.00-4051.17%
SPY200221P004000002020-02-13 9:36AM EST400.0063.3662.0762.440.00-11710956.64%
SPY200221P004050002020-02-12 4:04PM EST405.0067.6067.0967.430.00-11058.59%
SPY200221P004100002020-01-30 4:02PM EST410.0081.7772.0772.440.00-2063.67%
SPY200221P004150002020-01-08 1:18PM EST415.0090.3182.7083.040.00--0167.16%
SPY200221P004200002020-02-12 9:44AM EST420.0083.7982.0982.430.00-5068.75%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen