SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür20. März 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200320C000550002019-07-25 11:04AM EST55.00244.97228.97232.260.00--3000.00%
SPY200320C000650002019-09-15 11:05PM EST65.00234.25233.85234.270.00--00.00%
SPY200320C000700002019-07-25 10:52AM EST70.00230.10214.00217.280.00--250.00%
SPY200320C000800002019-11-12 11:12AM EST80.00229.90231.17231.510.00-2086.91%
SPY200320C000850002019-11-14 10:49AM EST85.00224.24226.11226.510.00--080.08%
SPY200320C000900002019-11-14 10:49AM EST90.00219.29221.11221.510.00-50076.56%
SPY200320C000950002019-07-12 9:10AM EST95.00205.22191.87192.450.00-7500.00%
SPY200320C001000002019-09-19 2:45PM EST100.00201.20198.71199.010.00-320.00%
SPY200320C001050002019-10-31 1:47PM EST105.00197.17206.16206.550.00-820071.09%
SPY200320C001200002019-06-02 11:09PM EST120.00157.91179.23179.800.00---0.00%
SPY200320C001300002019-10-18 2:35PM EST130.00169.15181.36181.600.00-2063.09%
SPY200320C001350002019-08-02 9:13AM EST135.00157.36163.22163.700.00--10.00%
SPY200320C001400002019-11-07 2:15PM EST140.00169.22171.33171.620.00-2057.91%
SPY200320C001450002019-06-09 11:05PM EST145.00129.48152.16152.530.00-010.00%
SPY200320C001500002019-11-11 12:17PM EST150.00158.47161.26161.650.00-3052.64%
SPY200320C001550002019-09-19 1:43PM EST155.00146.63143.86144.230.00-100300.00%
SPY200320C001600002019-10-31 11:50AM EST160.00142.30151.28151.670.00-144053.22%
SPY200320C001650002019-09-19 1:45PM EST165.00136.36133.91134.260.00-3080.00%
SPY200320C001700002019-06-11 9:11AM EST170.00120.40130.53130.840.00-8100.00%
SPY200320C001750002019-06-11 9:04AM EST175.00115.84125.54125.910.00-1000.00%
SPY200320C001800002019-11-12 10:09AM EST180.00129.99131.40131.710.00-1045.26%
SPY200320C001850002019-11-12 11:12AM EST185.00125.15126.39126.730.00-2043.51%
SPY200320C001900002019-11-07 2:52PM EST190.00118.70121.35121.740.00-4041.68%
SPY200320C001950002019-06-07 9:58AM EST195.0087.58104.02104.480.00-7140.00%
SPY200320C002000002019-11-13 4:00PM EST200.00109.65111.48111.780.00-1038.31%
SPY200320C002050002019-11-08 10:46AM EST205.00103.69106.53106.810.00-1036.74%
SPY200320C002100002019-09-24 12:46PM EST210.0087.2592.2392.650.00-3540.00%
SPY200320C002150002019-11-14 11:06AM EST215.0094.5896.5396.860.00-7033.57%
SPY200320C002200002019-11-15 11:30AM EST220.0091.8691.5691.91+2.09+2.33%3032.22%
SPY200320C002250002019-11-07 11:59AM EST225.0084.9986.6886.970.00-51030.91%
SPY200320C002300002019-10-15 12:08PM EST230.0071.0181.7682.070.00-4029.85%
SPY200320C002350002019-11-07 2:51PM EST235.0074.2076.8677.160.00-146028.65%
SPY200320C002400002019-11-15 10:16AM EST240.0071.5071.9372.27+1.71+2.45%1027.50%
SPY200320C002450002019-11-04 2:48PM EST245.0064.0167.0967.430.00-209026.53%
SPY200320C002500002019-11-14 3:16PM EST250.0060.4762.3162.600.00-3025.49%
SPY200320C002510002019-07-01 8:43AM EST251.0050.560.000.000.00-100.00%
SPY200320C002520002019-10-25 11:53AM EST252.0052.3360.4160.690.00-2025.14%
SPY200320C002530002019-11-04 11:37AM EST253.0056.5259.4559.730.00-3024.93%
SPY200320C002540002019-11-07 1:38PM EST254.0056.5458.5058.770.00-1024.72%
SPY200320C002550002019-11-12 2:44PM EST255.0055.5257.5557.820.00-2024.55%
SPY200320C002560002019-10-24 11:52AM EST256.0047.2456.6156.900.00-6024.48%
SPY200320C002570002019-08-20 12:36PM EST257.0039.7745.9346.280.00-1204430.00%
SPY200320C002580002019-10-28 8:41AM EST258.0048.2954.7254.990.00-6024.05%
SPY200320C002590002019-09-13 10:25AM EST259.0046.6641.5841.850.00-10240.00%
SPY200320C002600002019-11-15 11:28AM EST260.0053.0352.8553.13+1.54+2.99%32023.78%
SPY200320C002610002019-11-04 12:24PM EST261.0048.9151.9152.200.00-10023.63%
SPY200320C002620002019-11-06 12:22PM EST262.0047.1351.0151.250.00-1023.41%
SPY200320C002630002019-11-13 3:45PM EST263.0048.5650.0750.330.00-1023.27%
SPY200320C002640002019-11-04 12:24PM EST264.0046.1549.1349.370.00-10023.01%
SPY200320C002650002019-11-15 11:17AM EST265.0048.1548.2148.46+1.38+2.95%8022.89%
SPY200320C002660002019-09-13 10:42AM EST266.0040.1935.6035.800.00-5970.00%
SPY200320C002670002019-10-25 11:39AM EST267.0038.7846.3946.590.00-2022.48%
SPY200320C002680002019-11-15 1:01PM EST268.0045.5745.4745.69+2.51+5.83%406022.37%
SPY200320C002690002019-11-15 1:01PM EST269.0044.6344.5544.71+1.63+3.79%186022.02%
SPY200320C002700002019-11-15 1:01PM EST270.0043.7343.6443.86+2.43+5.88%710022.03%
SPY200320C002710002019-11-15 1:01PM EST271.0042.8542.7342.95+2.04+5.00%2021.86%
SPY200320C002720002019-11-04 3:49PM EST272.0038.6641.8342.010.00-15021.60%
SPY200320C002730002019-11-04 10:41AM EST273.0038.2540.9341.130.00-3021.50%
SPY200320C002740002019-11-14 10:04AM EST274.0038.5840.0040.230.00-5021.33%
SPY200320C002750002019-11-15 11:43AM EST275.0039.2439.1339.31+1.61+4.28%2021.10%
SPY200320C002760002019-11-15 9:35AM EST276.0037.7538.2438.43+1.08+2.95%20020.97%
SPY200320C002770002019-11-04 2:01PM EST277.0034.6837.3237.540.00-22020.80%
SPY200320C002780002019-11-13 3:14PM EST278.0035.9036.4436.63+0.88+2.51%10020.57%
SPY200320C002790002019-10-24 11:05AM EST279.0035.7235.5735.73+8.19+29.75%2020.36%
SPY200320C002800002019-11-15 12:10PM EST280.0034.8934.6934.88+1.66+5.00%8020.25%
SPY200320C002810002019-11-12 9:45AM EST281.0032.1233.8133.960.00-5019.98%
SPY200320C002820002019-11-06 3:53PM EST282.0029.9832.9233.070.00-4019.77%
SPY200320C002830002019-11-11 11:42AM EST283.0029.6832.0732.210.00-1019.61%
SPY200320C002840002019-11-15 9:32AM EST284.0030.9231.2131.35+1.81+6.22%2019.44%
SPY200320C002850002019-11-15 10:57AM EST285.0030.1330.3530.47+1.00+3.43%12019.22%
SPY200320C002860002019-11-13 12:53PM EST286.0028.1829.4729.620.00-6019.05%
SPY200320C002870002019-11-14 2:02PM EST287.0026.9728.6428.760.00-4018.85%
SPY200320C002880002019-11-15 9:55AM EST288.0027.2627.7927.91+1.03+3.93%10018.66%
SPY200320C002890002019-11-15 9:55AM EST289.0026.3926.9527.06+0.98+3.86%6018.45%
SPY200320C002900002019-11-15 11:49AM EST290.0026.2426.0926.24+1.61+6.54%105018.30%
SPY200320C002910002019-11-13 4:11PM EST291.0024.0125.2625.380.00-10018.06%
SPY200320C002920002019-11-14 3:13PM EST292.0023.0324.4524.590.00-22017.93%
SPY200320C002930002019-11-15 1:01PM EST293.0023.7023.6423.75+1.34+5.99%304017.70%
SPY200320C002940002019-11-15 1:00PM EST294.0022.8522.8222.94+1.97+9.43%143017.51%
SPY200320C002950002019-11-15 1:00PM EST295.0022.0421.9922.12+1.29+6.22%722017.30%
SPY200320C002960002019-11-13 11:27AM EST296.0019.3221.1921.330.00-6017.12%
SPY200320C002970002019-11-13 3:55PM EST297.0020.3220.4120.52+1.21+6.33%7016.89%
SPY200320C002980002019-11-12 3:59PM EST298.0018.1819.5919.720.00-80016.67%
SPY200320C002990002019-11-11 3:11PM EST299.0017.1218.8418.930.00-5016.45%
SPY200320C003000002019-11-15 12:40PM EST300.0018.0818.0718.17+1.05+6.17%28016.27%
SPY200320C003010002019-11-15 11:48AM EST301.0017.3017.3017.38+1.02+6.27%6016.02%
SPY200320C003020002019-11-15 12:43PM EST302.0016.6416.5216.60+1.45+9.55%1015.78%
SPY200320C003030002019-11-15 12:00PM EST303.0015.8415.7915.88+1.29+8.87%21015.61%
SPY200320C003040002019-11-15 12:00PM EST304.0015.0915.0515.11+1.27+9.19%77015.35%
SPY200320C003050002019-11-15 12:58PM EST305.0014.3514.3114.38+0.94+7.01%134015.14%
SPY200320C003060002019-11-15 9:55AM EST306.0013.1713.5813.66+0.81+6.55%19014.92%
SPY200320C003070002019-11-15 11:52AM EST307.0012.9812.8812.97+1.41+12.19%48014.73%
SPY200320C003080002019-11-15 1:00PM EST308.0012.2012.1912.27+0.90+7.96%57014.51%
SPY200320C003090002019-11-15 11:15AM EST309.0011.6111.5111.58+1.15+10.99%105014.28%
SPY200320C003100002019-11-15 1:01PM EST310.0010.9110.8310.90+1.07+10.87%164014.05%
SPY200320C003110002019-11-15 12:46PM EST311.0010.2610.1710.23+1.11+12.13%54013.80%
SPY200320C003120002019-11-15 12:53PM EST312.009.609.559.59+0.98+11.37%223013.59%
SPY200320C003130002019-11-15 12:28PM EST313.008.968.918.97+0.85+10.48%159013.37%
SPY200320C003140002019-11-15 12:32PM EST314.008.328.318.36+0.99+13.51%155013.15%
SPY200320C003150002019-11-15 1:01PM EST315.007.757.727.79+0.72+10.24%56012.96%
SPY200320C003160002019-11-15 10:58AM EST316.007.047.147.20+0.57+8.81%5,013012.72%
SPY200320C003170002019-11-14 11:43AM EST317.005.666.626.650.00-5012.50%
SPY200320C003180002019-11-15 11:20AM EST318.006.106.096.13+0.77+14.45%6012.31%
SPY200320C003190002019-11-15 10:58AM EST319.005.505.605.64+0.48+9.56%683012.12%
SPY200320C003200002019-11-15 12:01PM EST320.005.205.125.16+0.58+12.55%161011.93%
SPY200320C003210002019-11-15 11:23AM EST321.004.704.684.71+0.53+12.71%11011.74%
SPY200320C003220002019-11-15 11:29AM EST322.004.354.264.29+0.57+15.08%9011.57%
SPY200320C003230002019-11-15 11:53AM EST323.003.913.863.90+0.51+15.00%39011.41%
SPY200320C003240002019-11-15 10:52AM EST324.003.413.483.52+0.42+14.05%8011.24%
SPY200320C003250002019-11-15 11:53AM EST325.003.193.143.17+0.44+16.00%142011.08%
SPY200320C003260002019-11-14 3:34PM EST326.002.492.822.860.00-32010.96%
SPY200320C003270002019-11-15 12:34PM EST327.002.552.532.58+0.30+13.33%2010.85%
SPY200320C003280002019-11-14 3:18PM EST328.001.962.262.290.00-2010.69%
SPY200320C003300002019-11-15 11:37AM EST330.001.891.811.84+0.30+18.87%4010.51%
SPY200320C003350002019-11-14 12:07PM EST335.000.881.021.060.00-1010.25%
SPY200320C003400002019-11-15 11:31AM EST340.000.640.610.63+0.09+16.36%14010.25%
SPY200320C003450002019-11-14 10:07AM EST345.000.350.380.410.00-2,000010.52%
SPY200320C003500002019-11-15 11:31AM EST350.000.260.250.27+0.03+13.04%1010.80%
SPY200320C003550002019-11-14 10:55AM EST355.000.160.170.190.00-70011.18%
SPY200320C003600002019-11-15 9:30AM EST360.000.140.110.00+0.02+16.67%206.25%
SPY200320C003650002019-11-14 12:37PM EST365.000.090.080.110.00-3012.13%
SPY200320C003700002019-11-01 2:03PM EST370.000.080.000.000.00-7206.25%
SPY200320C003750002019-11-08 2:57PM EST375.000.050.000.000.00-206.25%
SPY200320C003800002019-11-15 9:30AM EST380.000.040.000.05-0.02-33.33%2013.38%
SPY200320C003900002019-11-07 2:24PM EST390.000.020.020.000.00-106.25%
SPY200320C003950002019-11-05 1:35PM EST395.000.020.000.000.00-206.25%
SPY200320C004000002019-11-13 9:30AM EST400.000.020.000.000.00-706.25%
SPY200320C004250002019-10-18 8:46AM EST425.000.020.000.000.00-1012.50%
Putsfür20. März 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200320P000700002019-08-12 9:48AM EST70.000.020.000.020.00-1378.13%
SPY200320P000750002019-06-27 1:31PM EST75.000.020.000.040.00-4078.13%
SPY200320P000800002019-09-23 12:40PM EST80.000.010.000.010.00-5043667.19%
SPY200320P000850002019-10-08 1:31PM EST85.000.010.000.000.00-100050.00%
SPY200320P000900002019-10-03 1:14PM EST90.000.030.000.010.00-11,39660.94%
SPY200320P000950002019-10-17 8:30AM EST95.000.010.000.010.00-100059.38%
SPY200320P001000002019-10-31 9:34AM EST100.000.010.000.000.00-3,000050.00%
SPY200320P001050002019-10-18 9:47AM EST105.000.010.000.010.00-200054.69%
SPY200320P001100002019-10-30 1:38PM EST110.000.010.000.000.00-119025.00%
SPY200320P001150002019-11-06 12:04PM EST115.000.010.000.000.00-1025.00%
SPY200320P001200002019-11-14 9:38AM EST120.000.010.000.000.00-920025.00%
SPY200320P001250002019-11-14 10:36AM EST125.000.010.000.000.00-1,256025.00%
SPY200320P001300002019-10-15 10:07AM EST130.000.030.000.000.00-3025.00%
SPY200320P001350002019-11-13 9:30AM EST135.000.030.000.000.00-7025.00%
SPY200320P001400002019-11-12 10:15AM EST140.000.020.000.000.00-1025.00%
SPY200320P001450002019-11-15 11:16AM EST145.000.020.000.00-0.01-33.33%100025.00%
SPY200320P001500002019-11-13 10:57AM EST150.000.030.000.000.00-39025.00%
SPY200320P001550002019-11-11 2:30PM EST155.000.030.000.000.00-10025.00%
SPY200320P001600002019-11-15 11:09AM EST160.000.030.000.00-0.01-25.00%2025.00%
SPY200320P001650002019-11-15 11:09AM EST165.000.040.000.00-0.01-20.00%300025.00%
SPY200320P001700002019-11-15 12:53PM EST170.000.050.000.00-0.02-28.57%2025.00%
SPY200320P001750002019-11-15 9:45AM EST175.000.060.000.00-0.01-14.29%800025.00%
SPY200320P001800002019-11-14 10:39AM EST180.000.080.000.000.00-1025.00%
SPY200320P001850002019-11-14 11:26AM EST185.000.090.080.090.00-6034.86%
SPY200320P001900002019-11-13 12:53PM EST190.000.110.000.000.00-200012.50%
SPY200320P001950002019-11-13 10:07AM EST195.000.130.000.000.00-100012.50%
SPY200320P001990002019-11-08 12:36PM EST199.000.190.000.000.00-1,777012.50%
SPY200320P002000002019-11-15 11:23AM EST200.000.140.140.15-0.03-17.65%20031.98%
SPY200320P002050002019-11-15 10:05AM EST205.000.180.000.00-0.02-10.00%1012.50%
SPY200320P002100002019-11-14 4:01PM EST210.000.230.200.210.00-2030.08%
SPY200320P002150002019-11-15 9:40AM EST215.000.270.250.26-0.01-3.57%280029.35%
SPY200320P002200002019-11-15 11:21AM EST220.000.300.300.31-0.06-16.67%1,036028.47%
SPY200320P002250002019-11-15 11:49AM EST225.000.380.370.38-0.05-11.63%4027.70%
SPY200320P002300002019-11-15 11:41AM EST230.000.450.460.47-0.07-13.46%36027.00%
SPY200320P002350002019-11-15 10:11AM EST235.000.590.560.58-0.09-13.24%614026.29%
SPY200320P002400002019-11-15 12:37PM EST240.000.690.690.70-0.17-19.77%46025.50%
SPY200320P002450002019-11-15 10:55AM EST245.000.860.860.87-0.16-15.69%1,013024.85%
SPY200320P002500002019-11-15 12:45PM EST250.001.051.051.07-0.17-13.93%216024.18%
SPY200320P002510002019-11-15 9:43AM EST251.001.161.101.11-0.10-7.94%1,484024.02%
SPY200320P002520002019-11-15 11:27AM EST252.001.141.141.15-0.16-12.31%1023.85%
SPY200320P002530002019-11-14 12:22PM EST253.001.451.191.210.00-48023.77%
SPY200320P002540002019-11-14 3:37PM EST254.001.401.241.250.00-29023.58%
SPY200320P002550002019-11-15 12:37PM EST255.001.281.291.31-0.19-12.93%10023.49%
SPY200320P002560002019-11-14 11:33AM EST256.001.591.341.350.00-1,511023.29%
SPY200320P002570002019-11-14 10:46AM EST257.001.591.401.410.00-939023.17%
SPY200320P002580002019-11-15 12:53PM EST258.001.451.451.47-0.29-16.67%20023.04%
SPY200320P002590002019-11-13 9:38AM EST259.001.811.511.530.00-69022.90%
SPY200320P002600002019-11-15 12:44PM EST260.001.581.571.59-0.19-10.73%47022.75%
SPY200320P002610002019-11-15 11:22AM EST261.001.641.631.65-0.33-16.75%75022.60%
SPY200320P002620002019-11-14 3:41PM EST262.001.931.701.710.00-266022.43%
SPY200320P002630002019-11-14 12:02PM EST263.002.091.771.790.00-172022.33%
SPY200320P002640002019-11-15 10:47AM EST264.001.891.831.85-0.31-14.09%354022.14%
SPY200320P002650002019-11-15 11:37AM EST265.001.901.911.92-0.28-12.84%46021.99%
SPY200320P002660002019-11-11 10:31AM EST266.002.451.982.000.00-1021.86%
SPY200320P002670002019-11-14 1:57PM EST267.002.472.062.070.00-132021.68%
SPY200320P002680002019-11-14 11:55AM EST268.002.602.142.150.00-23021.53%
SPY200320P002690002019-11-14 12:28PM EST269.002.652.222.230.00-322021.38%
SPY200320P002700002019-11-15 12:37PM EST270.002.312.302.33-0.28-10.81%27021.26%
SPY200320P002710002019-11-15 10:45AM EST271.002.472.402.41-0.35-12.41%1,208021.08%
SPY200320P002720002019-11-15 9:36AM EST272.002.632.492.50-0.18-6.41%4020.92%
SPY200320P002730002019-11-15 12:40PM EST273.002.602.582.59-0.34-11.56%7020.76%
SPY200320P002740002019-11-15 9:38AM EST274.002.852.672.69-0.37-11.49%3020.61%
SPY200320P002750002019-11-15 12:34PM EST275.002.782.782.79-0.37-11.75%128020.45%
SPY200320P002760002019-11-13 9:38AM EST276.003.392.882.890.00-14020.28%
SPY200320P002770002019-11-15 11:59AM EST277.002.992.993.00-0.58-16.25%14020.12%
SPY200320P002780002019-11-14 12:04PM EST278.003.103.103.12-0.63-16.89%10019.98%
SPY200320P002790002019-11-15 12:02PM EST279.003.223.223.23-0.60-15.71%5019.81%
SPY200320P002800002019-11-15 12:59PM EST280.003.363.343.35-0.35-9.43%569019.64%
SPY200320P002810002019-11-15 11:28AM EST281.003.463.463.47-0.45-11.51%102019.47%
SPY200320P002820002019-11-14 3:12PM EST282.004.083.583.600.00-229019.31%
SPY200320P002830002019-11-15 10:29AM EST283.003.813.713.73-0.60-13.61%76019.14%
SPY200320P002840002019-11-15 11:41AM EST284.003.873.853.86-0.63-14.00%10018.96%
SPY200320P002850002019-11-15 12:56PM EST285.003.993.984.00-0.46-10.34%124018.79%
SPY200320P002860002019-11-15 10:02AM EST286.004.144.144.15-0.53-11.35%14018.63%
SPY200320P002870002019-11-15 12:13PM EST287.004.294.294.30-0.54-11.18%160018.45%
SPY200320P002880002019-11-15 11:05AM EST288.004.464.434.45-0.48-9.72%112018.27%
SPY200320P002890002019-11-14 3:07PM EST289.005.174.604.620.00-333018.11%
SPY200320P002900002019-11-15 12:58PM EST290.004.784.764.78-0.53-9.98%216017.93%
SPY200320P002910002019-11-15 12:59PM EST291.004.954.924.95-0.59-10.65%13017.74%
SPY200320P002920002019-11-15 1:00PM EST292.005.125.105.12-0.63-10.96%87017.55%
SPY200320P002930002019-11-15 11:50AM EST293.005.335.295.31-0.55-9.35%83017.38%
SPY200320P002940002019-11-15 12:24PM EST294.005.495.485.49-0.65-10.59%309017.18%
SPY200320P002950002019-11-15 12:35PM EST295.005.695.675.69-0.61-9.68%2,363017.01%
SPY200320P002960002019-11-15 12:25PM EST296.005.895.875.90-0.62-9.52%39016.83%
SPY200320P002970002019-11-15 12:52PM EST297.006.076.076.09-1.01-14.27%834016.61%
SPY200320P002980002019-11-15 12:41PM EST298.006.316.286.31-0.77-10.88%201016.43%
SPY200320P002990002019-11-15 12:25PM EST299.006.536.506.53-0.63-8.80%45016.23%
SPY200320P003000002019-11-15 1:01PM EST300.006.746.746.76-0.62-8.42%1,331016.03%
SPY200320P003010002019-11-15 12:25PM EST301.006.996.986.99-0.71-9.22%20015.82%
SPY200320P003020002019-11-15 12:25PM EST302.007.257.227.25-0.90-11.04%168015.63%
SPY200320P003030002019-11-15 12:56PM EST303.007.487.477.49-0.66-8.11%43015.41%
SPY200320P003040002019-11-15 12:33PM EST304.007.767.747.76-1.03-11.72%50015.21%
SPY200320P003050002019-11-15 12:34PM EST305.008.028.018.03-0.79-8.97%203015.00%
SPY200320P003060002019-11-15 11:41AM EST306.008.338.308.33-0.82-8.96%37014.81%
SPY200320P003070002019-11-15 12:03PM EST307.008.588.608.62-0.84-8.92%133014.59%
SPY200320P003080002019-11-15 12:33PM EST308.008.948.918.94-0.90-9.15%231014.40%
SPY200320P003090002019-11-15 12:29PM EST309.009.279.239.26-0.82-8.13%433014.18%
SPY200320P003100002019-11-15 12:33PM EST310.009.619.579.59-0.84-8.04%841013.96%
SPY200320P003110002019-11-15 12:42PM EST311.009.949.939.96-0.90-8.30%385013.78%
SPY200320P003120002019-11-15 12:16PM EST312.0010.2610.3110.32-0.98-8.72%114013.56%
SPY200320P003130002019-11-15 11:40AM EST313.0010.7110.6810.73-0.94-8.07%298013.39%
SPY200320P003140002019-11-15 11:40AM EST314.0011.1311.0911.13-1.63-12.77%172013.18%
SPY200320P003150002019-11-15 12:59PM EST315.0011.5711.5411.57-1.11-8.75%306013.00%
SPY200320P003160002019-11-15 10:48AM EST316.0012.2711.9812.01-2.33-15.96%2012.80%
SPY200320P003170002019-11-15 11:09AM EST317.0012.5212.4612.53-1.24-9.01%41012.69%
SPY200320P003180002019-11-15 11:20AM EST318.0013.0312.9313.02-1.87-12.55%1012.51%
SPY200320P003190002019-11-15 11:27AM EST319.0013.5613.4513.54-1.35-9.05%2012.34%
SPY200320P003200002019-11-15 11:58AM EST320.0014.1014.0014.08-1.15-7.54%55012.17%
SPY200320P003210002019-11-15 11:31AM EST321.0014.5514.5714.67-1.87-11.39%1,109012.06%
SPY200320P003220002019-11-15 11:29AM EST322.0015.1815.1515.25-2.12-12.25%369011.89%
SPY200320P003230002019-11-15 11:28AM EST323.0015.9015.7715.88-2.59-14.01%1011.77%
SPY200320P003240002019-11-13 10:21AM EST324.0018.5616.4216.550.00-3011.69%
SPY200320P003250002019-11-15 11:58AM EST325.0017.2117.0917.22-1.32-7.12%73011.58%
SPY200320P003260002019-11-14 3:55PM EST326.0019.4517.8317.930.00-308011.51%
SPY200320P003270002019-11-14 1:10PM EST327.0020.5018.5618.670.00-236011.45%
SPY200320P003280002019-11-14 1:11PM EST328.0021.3519.3019.440.00-20011.43%
SPY200320P003300002019-11-15 11:38AM EST330.0020.9320.8521.04-1.87-8.20%146011.41%
SPY200320P003350002019-11-13 2:23PM EST335.0027.7325.1525.420.00-6011.78%
SPY200320P003400002019-11-15 11:53AM EST340.0029.9629.8330.11-1.77-5.58%2012.53%
SPY200320P003450002019-11-15 11:02AM EST345.0034.9734.6634.97-2.89-7.63%5013.55%
SPY200320P003500002019-11-15 9:59AM EST350.0040.6739.5839.89-0.89-2.14%6014.64%
SPY200320P003550002019-11-15 9:48AM EST355.0045.4444.5244.82-1.38-2.95%2015.67%
SPY200320P003600002019-11-15 10:57AM EST360.0050.1349.5149.83-1.87-3.60%5016.94%
SPY200320P003650002019-11-12 9:56AM EST365.0056.5754.4954.810.00-2018.06%
SPY200320P003700002019-11-13 10:30AM EST370.0062.1859.4859.790.00-46019.14%
SPY200320P003750002019-11-15 10:55AM EST375.0065.0764.4664.78-1.52-2.28%466020.22%
SPY200320P003800002019-11-11 10:06AM EST380.0072.8569.4569.700.00-2020.95%
SPY200320P003850002019-11-06 1:03PM EST385.0079.2074.4474.690.00-344021.96%
SPY200320P003900002019-11-06 1:07PM EST390.0084.1979.4279.780.00-2023.42%
SPY200320P003950002019-10-25 11:32AM EST395.0093.4984.4284.670.00-2023.90%
SPY200320P004000002019-11-14 4:13PM EST400.0090.9789.4189.720.00-1025.14%
SPY200320P004250002019-10-25 10:46AM EST425.00123.24114.36114.730.00-2029.85%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen