SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür20. März 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200320C000500002019-12-09 2:12PM EST50.00264.02275.51275.930.00-200.00%
SPY200320C000550002019-12-09 2:11PM EST55.00259.04270.53270.950.00-1400.00%
SPY200320C000600002019-12-02 2:38PM EST60.00252.38262.42262.810.00-800.00%
SPY200320C000650002020-01-08 3:44PM EST65.00260.68266.66267.000.00-10137.89%
SPY200320C000700002020-01-08 3:44PM EST70.00255.67261.68262.010.00-10133.98%
SPY200320C000750002019-12-02 2:40PM EST75.00237.42247.47247.840.00--00.00%
SPY200320C000800002019-12-31 2:59PM EST80.00241.21251.71252.050.00-20129.30%
SPY200320C000850002019-12-20 9:38AM EST85.00236.19246.73247.060.00-21125.20%
SPY200320C000900002019-12-19 2:57PM EST90.00230.85241.75242.080.00-3014122.27%
SPY200320C000950002019-12-17 2:45PM EST95.00224.89235.88236.240.00-200.00%
SPY200320C001000002019-12-19 3:47PM EST100.00220.60231.78232.110.00-32115.43%
SPY200320C001050002019-10-31 1:47PM EST105.00197.17209.36209.790.00-8208200.00%
SPY200320C001200002019-06-02 11:09PM EST120.00157.91179.23179.800.00---0.00%
SPY200320C001300002019-12-20 9:37AM EST130.00191.43201.88202.220.00-1186.52%
SPY200320C001350002019-08-02 9:13AM EST135.00157.36163.22163.700.00--10.00%
SPY200320C001400002019-11-07 2:15PM EST140.00169.22174.79175.100.00-22660.00%
SPY200320C001450002019-12-19 3:54PM EST145.00175.60186.94187.270.00-0180.86%
SPY200320C001500002020-01-17 2:30PM EST150.00182.10181.96182.28+8.33+4.79%21378.71%
SPY200320C001550002020-01-16 1:26PM EST155.00175.18176.97177.300.00-13176.47%
SPY200320C001600002020-01-16 9:55AM EST160.00170.10171.99172.320.00-1374.41%
SPY200320C001650002019-12-19 2:59PM EST165.00155.86167.01167.340.00-14872.36%
SPY200320C001700002019-12-20 9:37AM EST170.00151.69162.03162.360.00-2170.26%
SPY200320C001750002019-12-19 3:00PM EST175.00145.87157.05157.380.00-32068.16%
SPY200320C001800002020-01-17 12:20PM EST180.00152.15152.07152.39+9.89+6.95%444465.92%
SPY200320C001850002019-12-31 2:59PM EST185.00136.79147.09147.410.00-3163.82%
SPY200320C001900002020-01-17 9:50AM EST190.00142.13142.11142.43+9.93+7.51%4161.72%
SPY200320C001950002019-12-19 3:00PM EST195.00125.84137.13137.450.00-20059.67%
SPY200320C001990002019-12-02 2:39PM EST199.00113.58124.07124.480.00--00.00%
SPY200320C002000002020-01-17 3:18PM EST200.00132.07132.15132.48+4.65+3.65%154957.69%
SPY200320C002050002020-01-06 11:13AM EST205.00118.32127.17127.500.00-21,31255.62%
SPY200320C002100002020-01-02 1:12PM EST210.00113.85122.19122.520.00-102953.52%
SPY200320C002150002019-12-02 2:42PM EST215.0097.67108.19108.530.00-200.00%
SPY200320C002200002020-01-16 12:07PM EST220.00110.68112.24112.570.00-53152.15%
SPY200320C002250002020-01-17 1:27PM EST225.00107.40107.26107.59+3.21+3.08%75049.93%
SPY200320C002300002020-01-17 3:07PM EST230.00102.36102.28102.62+9.85+10.65%119847.88%
SPY200320C002350002020-01-06 2:43PM EST235.0089.0197.3197.650.00-1428945.80%
SPY200320C002400002020-01-15 4:04PM EST240.0089.2592.3492.670.00-336143.63%
SPY200320C002450002020-01-17 3:29PM EST245.0087.5087.3787.71+4.62+5.57%22,56541.69%
SPY200320C002500002020-01-17 12:56PM EST250.0082.3782.4082.74+1.52+1.88%13,26839.62%
SPY200320C002510002019-12-26 12:42PM EST251.0072.7381.4181.750.00-14539.26%
SPY200320C002520002019-12-09 1:26PM EST252.0063.1374.5074.890.00-1000.00%
SPY200320C002530002019-12-02 2:40PM EST253.0060.2970.5370.970.00-1400.00%
SPY200320C002540002020-01-06 11:53AM EST254.0069.5578.4378.770.00-22638.04%
SPY200320C002550002020-01-15 2:12PM EST255.0074.3377.4477.780.00-413337.66%
SPY200320C002560002019-12-19 11:53AM EST256.0065.0976.4576.790.00-310637.28%
SPY200320C002570002019-12-02 2:39PM EST257.0056.4566.5966.910.00-1200.00%
SPY200320C002580002019-12-31 1:13PM EST258.0064.4574.4774.810.00-26736.52%
SPY200320C002590002020-01-07 10:03AM EST259.0065.0773.4873.820.00-22336.15%
SPY200320C002600002020-01-15 11:41AM EST260.0070.1072.4972.820.00-341,20535.68%
SPY200320C002610002020-01-06 3:52PM EST261.0063.8771.5071.830.00-3448935.30%
SPY200320C002620002020-01-10 10:02AM EST262.0066.4270.5170.840.00-2340634.91%
SPY200320C002630002020-01-06 10:00AM EST263.0060.1469.5269.850.00-248934.53%
SPY200320C002640002019-12-18 10:28AM EST264.0056.4368.5368.860.00-3538934.14%
SPY200320C002650002020-01-17 3:31PM EST265.0067.9367.5467.87+2.03+3.08%293133.77%
SPY200320C002660002020-01-14 3:34PM EST266.0062.5166.5566.880.00-1387433.37%
SPY200320C002670002020-01-02 3:42PM EST267.0058.5465.5665.890.00-3026632.98%
SPY200320C002680002019-12-31 12:20PM EST268.0054.5364.5764.900.00-2245232.59%
SPY200320C002690002020-01-08 1:56PM EST269.0057.1463.5963.920.00-467232.28%
SPY200320C002700002020-01-16 3:52PM EST270.0061.8262.6062.930.00-375,35931.89%
SPY200320C002710002020-01-15 12:32PM EST271.0058.7561.6161.940.00-171,46831.49%
SPY200320C002720002019-12-31 12:11PM EST272.0050.7060.6360.950.00-4976431.10%
SPY200320C002730002020-01-17 12:55PM EST273.0059.7059.6459.97+11.57+24.04%247330.77%
SPY200320C002740002020-01-10 10:02AM EST274.0054.6758.6658.980.00-231,61730.37%
SPY200320C002750002020-01-17 3:32PM EST275.0058.0057.6758.00+1.85+3.29%37,73130.04%
SPY200320C002760002020-01-13 3:58PM EST276.0053.2556.6957.010.00-473,50729.64%
SPY200320C002770002020-01-09 9:39AM EST277.0050.7955.7156.030.00-292529.30%
SPY200320C002780002019-12-20 3:50PM EST278.0045.7054.7355.050.00-2040528.96%
SPY200320C002790002020-01-15 10:14AM EST279.0050.8553.7554.060.00-21,42428.55%
SPY200320C002800002020-01-17 1:08PM EST280.0052.9452.7753.08+1.63+3.18%310,23928.21%
SPY200320C002810002020-01-06 1:10PM EST281.0043.8651.7952.100.00-398927.86%
SPY200320C002820002020-01-17 11:19AM EST282.0050.5050.8151.12+7.04+16.20%12,10727.50%
SPY200320C002830002020-01-16 3:31PM EST283.0048.6249.8450.140.00-22,06927.15%
SPY200320C002840002020-01-09 12:24PM EST284.0043.9648.8649.170.00-42,62226.84%
SPY200320C002850002020-01-17 3:31PM EST285.0048.2547.8948.19+1.71+3.67%33,26426.48%
SPY200320C002860002020-01-17 12:55PM EST286.0047.0046.9247.22+1.47+3.23%14,41926.16%
SPY200320C002870002020-01-15 12:48PM EST287.0043.2645.9446.240.00-15,64625.78%
SPY200320C002880002020-01-13 1:43PM EST288.0041.0744.9645.260.00-503,46025.41%
SPY200320C002890002020-01-17 12:29PM EST289.0044.3143.9944.29+4.50+11.30%42,10025.08%
SPY200320C002900002020-01-17 4:01PM EST290.0043.4343.0343.32+1.79+4.30%388,03224.74%
SPY200320C002910002020-01-17 3:43PM EST291.0042.2142.0642.35+3.59+9.30%56,20524.40%
SPY200320C002920002020-01-17 10:44AM EST292.0041.2541.1041.38+0.94+2.33%744,03824.06%
SPY200320C002930002020-01-16 2:44PM EST293.0038.6940.1440.420.00-82,03123.76%
SPY200320C002940002020-01-16 2:44PM EST294.0037.7039.1839.460.00-73,45923.44%
SPY200320C002950002020-01-17 3:42PM EST295.0038.4038.2238.50+1.20+3.23%1696,65423.13%
SPY200320C002960002020-01-17 12:43PM EST296.0037.4037.2737.54+2.51+7.19%16,70522.80%
SPY200320C002970002020-01-17 3:54PM EST297.0036.7536.3236.58+1.92+5.51%94,30422.47%
SPY200320C002980002020-01-17 10:10AM EST298.0035.5735.3735.63+1.58+4.65%106,49122.17%
SPY200320C002990002020-01-15 10:11AM EST299.0031.8534.4234.680.00-55,06321.86%
SPY200320C003000002020-01-17 3:30PM EST300.0033.6033.4833.73+1.10+3.38%5623,31821.55%
SPY200320C003010002020-01-17 3:43PM EST301.0032.7732.5332.78+2.76+9.20%20114,63621.22%
SPY200320C003020002020-01-17 3:44PM EST302.0031.7831.6031.84+1.73+5.76%3628,33920.92%
SPY200320C003030002020-01-17 1:04PM EST303.0030.8630.6630.90+1.54+5.25%6719,20920.62%
SPY200320C003040002020-01-17 3:45PM EST304.0029.8229.7329.97+0.99+3.43%5820,92020.34%
SPY200320C003050002020-01-17 3:51PM EST305.0029.1028.8029.03+0.97+3.45%3315,75320.01%
SPY200320C003060002020-01-17 3:41PM EST306.0028.0727.8828.10+1.37+5.13%6316,02519.70%
SPY200320C003070002020-01-17 1:30PM EST307.0027.1426.9727.18+1.05+4.02%212,85719.42%
SPY200320C003080002020-01-17 4:05PM EST308.0026.2126.0426.26+1.71+6.98%1308,77519.12%
SPY200320C003090002020-01-17 2:20PM EST309.0025.3325.1325.34+1.60+6.74%521,46318.81%
SPY200320C003100002020-01-17 3:42PM EST310.0024.4424.2224.43+1.21+5.21%9727,84518.52%
SPY200320C003110002020-01-17 3:22PM EST311.0023.2823.3223.52+1.12+5.05%611,62418.22%
SPY200320C003120002020-01-17 3:57PM EST312.0022.8822.4222.62+1.65+7.77%2,01228,67017.93%
SPY200320C003130002020-01-17 3:56PM EST313.0022.0521.5321.72+1.73+8.51%112,86017.62%
SPY200320C003140002020-01-17 4:02PM EST314.0020.8320.6520.83+1.46+7.54%299,42917.32%
SPY200320C003150002020-01-17 3:30PM EST315.0019.9419.7719.94+1.10+5.84%5428,59017.01%
SPY200320C003160002020-01-17 4:00PM EST316.0019.1718.9019.06+0.99+5.45%2015,70116.71%
SPY200320C003170002020-01-17 3:50PM EST317.0018.2618.0718.12+0.94+5.43%29822,10216.25%
SPY200320C003180002020-01-17 3:55PM EST318.0017.5617.2017.25+1.26+7.73%22419,21415.94%
SPY200320C003190002020-01-17 3:49PM EST319.0016.5016.3516.40+0.85+5.43%11611,90515.66%
SPY200320C003200002020-01-17 3:58PM EST320.0015.8115.5115.56+0.81+5.40%79035,82115.38%
SPY200320C003210002020-01-17 3:54PM EST321.0014.9714.6814.72+1.42+10.48%1738,59515.07%
SPY200320C003220002020-01-17 4:14PM EST322.0013.9013.8513.90+0.58+4.35%26210,70414.79%
SPY200320C003230002020-01-17 4:09PM EST323.0013.1013.0413.09+0.69+5.56%19717,69314.51%
SPY200320C003240002020-01-17 4:05PM EST324.0012.3712.2412.28+0.65+5.55%5768,06314.19%
SPY200320C003250002020-01-17 4:08PM EST325.0011.5211.4511.49+0.59+5.40%81862,77513.90%
SPY200320C003260002020-01-17 4:06PM EST326.0010.8210.6810.72+0.73+7.23%68319,85413.61%
SPY200320C003270002020-01-17 4:02PM EST327.0010.039.919.96+0.54+5.69%1,1667,68613.32%
SPY200320C003280002020-01-17 4:03PM EST328.009.339.189.22+0.64+7.36%19019,21413.03%
SPY200320C003290002020-01-17 4:01PM EST329.008.658.468.50+0.61+7.59%2,65215,17212.74%
SPY200320C003300002020-01-17 4:11PM EST330.007.777.767.80+0.41+5.57%23,19353,06112.46%
SPY200320C003310002020-01-17 4:14PM EST331.007.117.097.13+0.40+5.96%3,5158,85812.19%
SPY200320C003320002020-01-17 4:08PM EST332.006.506.446.48+0.46+7.62%2,63313,52511.91%
SPY200320C003330002020-01-17 4:08PM EST333.005.885.825.86+0.42+7.69%2,75527,70011.65%
SPY200320C003340002020-01-17 3:57PM EST334.005.525.235.27+0.64+13.11%1,00410,33111.40%
SPY200320C003350002020-01-17 4:08PM EST335.004.744.684.72+0.39+8.97%6,050103,92811.17%
SPY200320C003360002020-01-17 4:08PM EST336.004.204.154.19+0.35+9.09%59014,78910.92%
SPY200320C003370002020-01-17 4:02PM EST337.003.773.673.70+0.37+10.88%1,80211,72410.69%
SPY200320C003380002020-01-17 4:10PM EST338.003.233.213.24+0.23+7.67%2,4129,59710.47%
SPY200320C003390002020-01-17 3:58PM EST339.002.952.802.83+0.36+13.90%82713,88810.28%
SPY200320C003400002020-01-17 4:04PM EST340.002.492.422.44+0.25+11.16%6,76160,83210.07%
SPY200320C003410002020-01-17 3:59PM EST341.002.212.082.10+0.26+13.33%1,9627,2389.89%
SPY200320C003420002020-01-17 4:07PM EST342.001.801.771.80+0.14+8.43%2,7757,0899.75%
SPY200320C003430002020-01-17 3:54PM EST343.001.591.501.52+0.18+12.77%3,5314,6779.58%
SPY200320C003440002020-01-17 3:09PM EST344.001.271.271.29+0.10+8.55%6292,6549.46%
SPY200320C003450002020-01-17 3:57PM EST345.001.141.071.09+0.13+12.87%2,01035,8129.36%
SPY200320C003460002020-01-17 3:54PM EST346.000.950.900.91+0.10+11.76%215,3499.25%
SPY200320C003470002020-01-17 4:02PM EST347.000.770.750.77+0.08+11.59%5754,8379.21%
SPY200320C003480002020-01-17 3:39PM EST348.000.650.630.64+0.04+6.56%503,9219.13%
SPY200320C003490002020-01-17 3:31PM EST349.000.560.530.54+0.06+12.00%1183,0649.11%
SPY200320C003500002020-01-17 4:01PM EST350.000.470.450.46+0.03+6.82%1,38932,3879.11%
SPY200320C003510002020-01-17 2:06PM EST351.000.380.370.38+0.03+8.57%1,1477089.07%
SPY200320C003520002020-01-17 4:00PM EST352.000.340.320.33+0.07+25.93%18279.13%
SPY200320C003530002020-01-17 2:24PM EST353.000.280.270.28+0.04+16.67%102,0009.16%
SPY200320C003540002020-01-17 3:39PM EST354.000.240.230.24+0.07+41.18%5225039.21%
SPY200320C003550002020-01-17 3:31PM EST355.000.210.190.20+0.04+23.53%1,25821,3059.21%
SPY200320C003560002020-01-17 1:37PM EST356.000.180.160.17+0.05+38.46%83089.23%
SPY200320C003570002020-01-17 3:46PM EST357.000.150.140.15+0.03+25.00%99049.33%
SPY200320C003580002020-01-16 10:35AM EST358.000.090.120.130.00-589.40%
SPY200320C003590002020-01-17 2:36PM EST359.000.120.100.11+0.04+50.00%219.45%
SPY200320C003600002020-01-17 2:39PM EST360.000.090.090.100.00-17919,3859.57%
SPY200320C003650002020-01-17 3:38PM EST365.000.050.050.060.00-1147,12710.21%
SPY200320C003700002020-01-17 2:30PM EST370.000.030.020.03+0.01+50.00%622,85510.55%
SPY200320C003750002020-01-17 3:59PM EST375.000.020.010.020.00-2072,63611.13%
SPY200320C003800002020-01-17 2:32PM EST380.000.010.000.010.00-3426,17911.33%
SPY200320C003850002020-01-09 9:34AM EST385.000.010.000.010.00-2015212.50%
SPY200320C003900002020-01-14 3:20PM EST390.000.010.000.010.00-136313.28%
SPY200320C003950002019-12-27 10:14AM EST395.000.010.000.010.00-3013614.45%
SPY200320C004000002019-12-20 10:21AM EST400.000.010.000.010.00-63015.24%
SPY200320C004050002019-12-16 12:06AM EST405.000.02-0.010.00--016.21%
SPY200320C004100002019-12-16 12:06AM EST410.000.02-0.010.00--017.19%
SPY200320C004150002019-12-16 12:06AM EST415.000.010.000.010.00--017.97%
SPY200320C004200002019-12-16 12:06AM EST420.000.01-0.010.00--018.75%
SPY200320C004250002019-12-27 2:19PM EST425.000.010.000.010.00-202219.53%
Putsfür20. März 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200320P000700002019-08-12 9:48AM EST70.000.020.000.020.00-13115.63%
SPY200320P000750002019-06-27 1:31PM EST75.000.020.000.040.00-40116.41%
SPY200320P000800002020-01-10 11:28AM EST80.000.010.000.010.00-1437100.00%
SPY200320P000850002019-12-31 10:11AM EST85.000.010.000.010.00-10030396.88%
SPY200320P000900002019-10-03 1:14PM EST90.000.030.000.010.00-11,39692.19%
SPY200320P000950002019-10-17 8:30AM EST95.000.010.000.010.00-100087.50%
SPY200320P001000002019-10-31 9:34AM EST100.000.010.000.010.00-3,00010,21884.38%
SPY200320P001050002019-12-17 11:28AM EST105.000.010.000.010.00-200081.25%
SPY200320P001100002019-12-10 4:12PM EST110.000.010.000.000.00-325050.00%
SPY200320P001150002019-12-18 9:30AM EST115.000.010.000.010.00-117,61675.00%
SPY200320P001200002019-12-16 9:56AM EST120.000.010.000.010.00-50071.88%
SPY200320P001250002019-12-30 10:20AM EST125.000.010.000.010.00-401,74368.75%
SPY200320P001300002019-12-31 3:01PM EST130.000.010.000.010.00-102,64167.19%
SPY200320P001350002019-12-27 2:51PM EST135.000.020.000.010.00-13,41464.06%
SPY200320P001400002019-12-27 2:51PM EST140.000.020.000.010.00-14,46362.50%
SPY200320P001450002020-01-03 12:20PM EST145.000.010.000.010.00-3002,59459.38%
SPY200320P001500002020-01-09 3:36PM EST150.000.010.000.010.00-1003,81656.25%
SPY200320P001550002020-01-13 10:58AM EST155.000.010.010.020.00-13,71659.38%
SPY200320P001600002020-01-10 12:56PM EST160.000.010.000.010.00-118,11653.13%
SPY200320P001650002020-01-09 10:14AM EST165.000.010.000.010.00-52,70150.00%
SPY200320P001700002020-01-10 3:42PM EST170.000.020.010.020.00-83,62152.73%
SPY200320P001750002020-01-14 3:14PM EST175.000.020.010.020.00-1018,54350.78%
SPY200320P001800002020-01-16 2:24PM EST180.000.020.010.020.00-59,63549.61%
SPY200320P001850002020-01-17 3:38PM EST185.000.010.010.02-0.01-50.00%109,18147.66%
SPY200320P001900002020-01-17 10:52AM EST190.000.020.010.02-0.01-33.33%1004,54545.70%
SPY200320P001950002020-01-16 11:26AM EST195.000.030.020.030.00-56,40645.31%
SPY200320P001990002020-01-16 11:26AM EST199.000.030.020.030.00-53,34843.75%
SPY200320P002000002020-01-17 3:39PM EST200.000.020.020.03-0.02-50.00%694,26243.36%
SPY200320P002050002020-01-17 10:06AM EST205.000.030.030.04-0.01-25.00%48,84842.38%
SPY200320P002100002020-01-16 11:11AM EST210.000.040.030.040.00-216,25240.43%
SPY200320P002150002020-01-17 3:38PM EST215.000.050.040.050.00-12821,63439.45%
SPY200320P002200002020-01-17 3:57PM EST220.000.050.050.06-0.01-16.67%39915,44338.28%
SPY200320P002250002020-01-17 11:14AM EST225.000.050.050.06-0.01-16.67%2228,48836.33%
SPY200320P002300002020-01-17 3:08PM EST230.000.080.060.070.00-23110,89135.06%
SPY200320P002350002020-01-17 3:58PM EST235.000.090.080.090.00-4613,81234.08%
SPY200320P002400002020-01-17 1:11PM EST240.000.090.080.090.00-2516,02532.23%
SPY200320P002450002020-01-17 3:32PM EST245.000.120.110.120.00-1,59318,18931.49%
SPY200320P002500002020-01-17 3:50PM EST250.000.130.120.130.00-20036,85529.93%
SPY200320P002510002020-01-17 12:32PM EST251.000.140.130.140.00-105,92029.83%
SPY200320P002520002020-01-17 12:33PM EST252.000.140.130.14-0.03-17.65%13,71029.44%
SPY200320P002530002020-01-14 12:12PM EST253.000.180.140.150.00-63,93729.35%
SPY200320P002540002020-01-15 10:18AM EST254.000.170.140.150.00-15,19428.96%
SPY200320P002550002020-01-17 12:45PM EST255.000.150.160.17-0.02-11.76%16018,34129.10%
SPY200320P002560002020-01-17 11:28AM EST256.000.180.160.17-0.09-33.33%37,61328.71%
SPY200320P002570002020-01-15 1:20PM EST257.000.200.170.180.00-13,82628.57%
SPY200320P002580002020-01-17 3:48PM EST258.000.180.170.18-0.05-21.74%55,18428.17%
SPY200320P002590002020-01-17 2:04PM EST259.000.190.180.19-0.03-13.64%53,62428.00%
SPY200320P002600002020-01-17 3:38PM EST260.000.190.190.200.00-926,22127.83%
SPY200320P002610002020-01-15 2:00PM EST261.000.240.200.210.00-518,32527.64%
SPY200320P002620002020-01-17 9:33AM EST262.000.200.200.21-0.03-13.04%404,92927.25%
SPY200320P002630002020-01-16 9:30AM EST263.000.240.210.220.00-2010,57027.05%
SPY200320P002640002020-01-17 2:17PM EST264.000.230.220.23-0.01-4.17%16,33226.86%
SPY200320P002650002020-01-17 3:31PM EST265.000.240.230.24-0.02-7.69%8818,48426.64%
SPY200320P002660002020-01-17 3:53PM EST266.000.240.240.25-0.06-20.00%306,15726.42%
SPY200320P002670002020-01-16 3:54PM EST267.000.260.250.260.00-35,40826.17%
SPY200320P002680002020-01-17 2:24PM EST268.000.270.260.270.00-112,44825.95%
SPY200320P002690002020-01-16 3:54PM EST269.000.280.270.280.00-48,69525.71%
SPY200320P002700002020-01-17 3:49PM EST270.000.280.280.29-0.02-6.67%25496,71825.46%
SPY200320P002710002020-01-17 10:42AM EST271.000.300.290.31-0.01-3.23%37,44025.34%
SPY200320P002720002020-01-17 3:31PM EST272.000.320.310.320.00-178,64825.10%
SPY200320P002730002020-01-17 4:12PM EST273.000.320.320.33-0.02-5.88%429,44624.83%
SPY200320P002740002020-01-16 3:50PM EST274.000.350.330.350.00-54,91024.66%
SPY200320P002750002020-01-17 3:24PM EST275.000.370.350.360.00-49428,76124.39%
SPY200320P002760002020-01-17 11:25AM EST276.000.400.360.38+0.01+2.56%208,45824.22%
SPY200320P002770002020-01-17 11:06AM EST277.000.400.380.390.00-7129,40223.93%
SPY200320P002780002020-01-17 3:32PM EST278.000.400.400.41-0.02-4.76%1,76010,11223.73%
SPY200320P002790002020-01-17 11:41AM EST279.000.440.420.430.00-1913,42723.54%
SPY200320P002800002020-01-17 4:07PM EST280.000.430.430.45-0.04-8.51%64944,55423.32%
SPY200320P002810002020-01-17 3:11PM EST281.000.480.450.47-0.01-2.04%24412,22223.10%
SPY200320P002820002020-01-17 2:34PM EST282.000.500.480.49-0.01-1.96%20227,10722.88%
SPY200320P002830002020-01-17 3:18PM EST283.000.510.500.51-0.02-3.77%18,61522.63%
SPY200320P002840002020-01-17 11:33AM EST284.000.560.520.540.00-69,70622.47%
SPY200320P002850002020-01-17 4:00PM EST285.000.550.550.56-0.05-8.33%68731,21322.22%
SPY200320P002860002020-01-17 11:41AM EST286.000.610.570.59-0.01-1.61%2510,25022.03%
SPY200320P002870002020-01-17 3:40PM EST287.000.620.600.62-0.03-4.62%8785,86521.84%
SPY200320P002880002020-01-17 4:05PM EST288.000.630.630.64-0.05-7.35%92131,06721.56%
SPY200320P002890002020-01-17 3:49PM EST289.000.660.660.68-0.05-7.04%27,53821.41%
SPY200320P002900002020-01-17 4:12PM EST290.000.700.690.71-0.05-6.67%4,54936,24221.18%
SPY200320P002910002020-01-17 3:43PM EST291.000.740.730.74-0.05-6.33%3819,33720.94%
SPY200320P002920002020-01-17 3:31PM EST292.000.780.760.78-0.05-6.02%1316,79220.75%
SPY200320P002930002020-01-17 3:52PM EST293.000.800.800.82-0.07-8.05%514,73020.55%
SPY200320P002940002020-01-17 3:12PM EST294.000.890.840.86-0.03-3.26%2026,64920.33%
SPY200320P002950002020-01-17 4:13PM EST295.000.890.890.90-0.07-7.29%56431,92520.11%
SPY200320P002960002020-01-17 3:51PM EST296.000.920.930.95-0.09-8.91%48514,76119.92%
SPY200320P002970002020-01-17 3:43PM EST297.000.990.980.99-0.07-6.60%5206,45319.67%
SPY200320P002980002020-01-17 2:59PM EST298.001.051.031.05-0.06-5.41%19320,16019.50%
SPY200320P002990002020-01-17 2:48PM EST299.001.111.081.10-0.06-5.13%4985,29719.28%
SPY200320P003000002020-01-17 4:11PM EST300.001.141.141.15-0.10-8.06%37,68854,02719.03%
SPY200320P003010002020-01-17 3:54PM EST301.001.171.191.21-0.12-9.30%2,3977,72418.82%
SPY200320P003020002020-01-17 4:14PM EST302.001.271.261.28-0.09-6.62%4,60928,95018.64%
SPY200320P003030002020-01-17 4:11PM EST303.001.331.321.34-0.11-7.64%66613,28218.40%
SPY200320P003040002020-01-17 4:06PM EST304.001.391.391.41-0.12-7.95%711,95418.19%
SPY200320P003050002020-01-17 3:58PM EST305.001.451.471.49-0.13-8.23%1,52430,67918.00%
SPY200320P003060002020-01-17 4:11PM EST306.001.551.541.56-0.11-6.63%8466,97317.76%
SPY200320P003070002020-01-17 4:14PM EST307.001.621.631.65-0.14-7.95%6938,80417.57%
SPY200320P003080002020-01-17 4:09PM EST308.001.721.711.73-0.11-6.01%1,2119,79717.32%
SPY200320P003090002020-01-17 4:14PM EST309.001.801.801.82-0.14-7.22%157,80017.10%
SPY200320P003100002020-01-17 4:14PM EST310.001.901.901.92-0.14-6.86%3,25779,11516.89%
SPY200320P003110002020-01-17 3:54PM EST311.001.952.002.02-0.22-10.14%50521,65616.66%
SPY200320P003120002020-01-17 3:56PM EST312.002.032.112.13-0.23-10.18%74336,57416.44%
SPY200320P003130002020-01-17 3:59PM EST313.002.172.222.25-0.22-9.21%1,38627,23516.23%
SPY200320P003140002020-01-17 4:02PM EST314.002.332.342.37-0.21-8.27%28312,77316.00%
SPY200320P003150002020-01-17 4:14PM EST315.002.462.472.50-0.17-6.46%36,63041,38815.78%
SPY200320P003160002020-01-17 4:00PM EST316.002.552.612.63-0.23-8.27%1,41515,63815.53%
SPY200320P003170002020-01-17 3:54PM EST317.002.672.752.77-0.27-9.18%26714,89815.30%
SPY200320P003180002020-01-17 4:00PM EST318.002.822.902.92-0.28-9.03%78518,00015.06%
SPY200320P003190002020-01-17 4:14PM EST319.003.053.063.08-0.20-6.15%56610,14414.82%
SPY200320P003200002020-01-17 4:14PM EST320.003.233.233.25-0.22-6.38%9,71847,55114.59%
SPY200320P003210002020-01-17 3:58PM EST321.003.333.413.43-0.26-7.24%17412,28314.35%
SPY200320P003220002020-01-17 4:07PM EST322.003.583.603.62-0.22-5.79%91414,36214.10%
SPY200320P003230002020-01-17 4:14PM EST323.003.803.813.83-0.25-6.17%89411,13713.87%
SPY200320P003240002020-01-17 4:02PM EST324.003.944.024.04-0.30-7.08%5449,89613.62%
SPY200320P003250002020-01-17 4:14PM EST325.004.264.254.28-0.26-5.75%8,35316,69213.39%
SPY200320P003260002020-01-17 4:09PM EST326.004.494.504.53-0.30-6.26%2,54213,70513.15%
SPY200320P003270002020-01-17 4:14PM EST327.004.754.764.79-0.35-6.86%1,12420,02812.90%
SPY200320P003280002020-01-17 4:06PM EST328.005.005.055.08-0.36-6.72%84210,91812.68%
SPY200320P003290002020-01-17 3:59PM EST329.005.245.355.39-0.42-7.42%1,0957,77512.45%
SPY200320P003300002020-01-17 4:06PM EST330.005.655.685.72-0.44-7.22%25,18128,47612.23%
SPY200320P003310002020-01-17 4:11PM EST331.006.056.046.07-0.43-6.64%7,2643,40511.99%
SPY200320P003320002020-01-17 4:14PM EST332.006.446.436.46-0.38-5.57%2,8042,24011.80%
SPY200320P003330002020-01-17 3:57PM EST333.006.596.846.87-0.67-9.23%5732,11611.59%
SPY200320P003340002020-01-17 4:14PM EST334.007.327.287.33-0.84-10.29%6911,48511.43%
SPY200320P003350002020-01-17 3:38PM EST335.007.737.767.81-0.57-6.87%3145,51911.25%
SPY200320P003360002020-01-17 3:38PM EST336.008.258.278.33-0.87-9.54%8360711.10%
SPY200320P003370002020-01-17 4:14PM EST337.008.848.828.89-0.57-6.06%13976210.98%
SPY200320P003380002020-01-17 3:59PM EST338.009.279.409.48-0.70-7.02%1148310.86%
SPY200320P003390002020-01-17 4:08PM EST339.0010.0110.0210.11-1.19-10.62%7755910.76%
SPY200320P003400002020-01-17 3:43PM EST340.0010.6310.6710.77-1.13-9.61%3232,25710.67%
SPY200320P003410002020-01-17 3:57PM EST341.0011.0411.3611.47-1.00-8.31%251,17810.62%
SPY200320P003420002020-01-17 2:35PM EST342.0012.1812.0812.21-1.17-8.76%431,51510.60%
SPY200320P003430002020-01-17 3:08PM EST343.0013.1012.8312.98-1.39-9.59%938910.60%
SPY200320P003440002020-01-17 2:25PM EST344.0013.7513.6113.78-1.56-10.19%1424510.63%
SPY200320P003450002020-01-17 3:56PM EST345.0014.1414.4314.61-1.01-6.67%402,73210.69%
SPY200320P003460002020-01-16 11:28AM EST346.0017.1515.2715.470.00-6310.79%
SPY200320P003470002020-01-10 12:42PM EST347.0020.8516.1316.350.00-4210.91%
SPY200320P003480002020-01-13 11:08AM EST348.0021.5717.0217.260.00-230411.09%
SPY200320P003490002020-01-17 9:57AM EST349.0018.1917.9218.17-4.59-20.15%620411.25%
SPY200320P003500002020-01-17 2:38PM EST350.0019.0718.8419.11-0.77-3.88%4214,52911.48%
SPY200320P003510002020-01-16 12:06PM EST351.0021.5119.7720.050.00-60440311.70%
SPY200320P003520002020-01-17 3:58PM EST352.0020.6620.7221.00-1.91-8.46%32,14411.93%
SPY200320P003530002020-01-17 2:37PM EST353.0021.8521.6721.96-5.09-18.89%241412.18%
SPY200320P003540002020-01-16 12:07PM EST354.0024.4022.6122.920.00-5962,70812.42%
SPY200320P003550002020-01-17 2:37PM EST355.0023.8123.5823.89-3.34-12.30%250912.68%
SPY200320P003560002020-01-16 12:20PM EST356.0026.4024.5524.860.00-21012.95%
SPY200320P003600002020-01-15 1:33PM EST360.0032.0128.4628.800.00-667414.16%
SPY200320P003650002020-01-16 11:30AM EST365.0035.5433.4033.740.00-2415.62%
SPY200320P003700002020-01-16 10:21AM EST370.0040.6138.3638.710.00-2117.13%
SPY200320P003750002020-01-16 12:06PM EST375.0045.2043.3443.690.00-2218.63%
SPY200320P003800002020-01-15 3:27PM EST380.0052.5648.3148.670.00-83520.04%
SPY200320P003850002020-01-17 10:26AM EST385.0053.2553.2953.65-1.92-3.48%8821.42%
SPY200320P003900002019-12-13 11:50AM EST390.0074.6259.0759.430.00-2027.33%
SPY200320P003950002019-12-04 11:14AM EST395.0084.5672.3172.760.00-2052.89%
SPY200320P004000002020-01-14 9:46AM EST400.0072.4568.2468.590.00-21025.21%
SPY200320P004050002019-12-02 4:03PM EST405.0094.3582.3982.710.00--057.04%
SPY200320P004100002019-12-23 4:06PM EST410.0088.6878.2078.560.00-3027.59%
SPY200320P004150002019-12-18 10:47AM EST415.0096.7083.1983.540.00-2028.66%
SPY200320P004200002019-12-12 12:13PM EST420.00105.4294.2294.620.00-100054.57%
SPY200320P004250002020-01-17 9:58AM EST425.0093.4893.1993.54-3.33-3.44%1031.13%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen