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 12:04PM EDT55.00244.97228.97232.260.00--3000.00%
SPY200320C000650002019-09-11 11:39AM EDT65.00234.25235.82236.150.00--084.96%
SPY200320C000700002019-07-25 11:52AM EDT70.00230.10214.00217.280.00--250.00%
SPY200320C000800002019-06-20 3:50PM EDT80.00216.14216.98217.460.00--00.00%
SPY200320C000900002019-06-21 9:30AM EDT90.00204.75207.02207.500.00-1140.00%
SPY200320C000950002019-07-12 10:10AM EDT95.00205.22191.87192.450.00-7500.00%
SPY200320C001000002019-07-10 10:15AM EDT100.00199.51191.55192.180.00-930.00%
SPY200320C001050002019-07-25 11:05AM EDT105.00196.09179.06182.350.00--750.00%
SPY200320C001200002019-06-03 12:09AM EDT120.00157.91179.23179.800.00---0.00%
SPY200320C001300002019-06-26 10:48AM EDT130.00162.26172.01172.420.00-2064.33%
SPY200320C001350002019-08-02 10:13AM EDT135.00157.36163.22163.700.00--10.00%
SPY200320C001400002019-06-10 12:05AM EDT140.00117.85157.12157.460.00-200.00%
SPY200320C001450002019-06-10 12:05AM EDT145.00129.48152.16152.530.00-010.00%
SPY200320C001500002019-09-06 1:32PM EDT150.00148.78150.79151.280.00-10043.26%
SPY200320C001550002019-08-19 2:56PM EDT155.00138.05145.84146.190.00-38039.36%
SPY200320C001600002019-06-20 3:50PM EDT160.00136.12137.36137.830.00-5400.00%
SPY200320C001650002019-06-20 9:33AM EDT165.00131.05132.66133.100.00-880.00%
SPY200320C001700002019-06-11 10:11AM EDT170.00120.40130.53130.840.00-8100.00%
SPY200320C001750002019-06-11 10:04AM EDT175.00115.84125.54125.910.00-1000.00%
SPY200320C001800002019-06-17 11:11AM EDT180.00110.10119.29119.770.00-6100.00%
SPY200320C001850002019-08-21 9:43AM EDT185.00108.14115.81116.290.00-2031.42%
SPY200320C001900002019-06-21 2:39PM EDT190.00105.80107.71108.160.00-8170.00%
SPY200320C001950002019-06-07 10:58AM EDT195.0087.58104.02104.480.00-7140.00%
SPY200320C002000002019-08-30 3:18PM EDT200.0092.39100.97101.310.00-12027.15%
SPY200320C002050002019-06-10 12:05AM EDT205.0076.3193.0193.390.00-180.00%
SPY200320C002100002019-06-07 11:13AM EDT210.0080.0089.4589.890.00-6520.00%
SPY200320C002150002019-09-09 11:55AM EDT215.0084.2586.3886.700.00-1026.20%
SPY200320C002200002019-09-11 11:39AM EDT220.0079.9481.5981.900.00-2025.89%
SPY200320C002250002019-07-11 1:39PM EDT225.0076.0268.5469.020.00-1450.00%
SPY200320C002300002019-09-12 11:48AM EDT230.0072.8772.0972.380.00-4024.99%
SPY200320C002350002019-08-23 1:59PM EDT235.0055.1167.4167.690.00-70024.52%
SPY200320C002400002019-09-13 10:38AM EDT240.0063.4862.7763.04+3.02+5.00%11024.01%
SPY200320C002450002019-09-10 1:09PM EDT245.0055.1658.1958.450.00-20023.47%
SPY200320C002500002019-09-12 9:30AM EDT250.0053.9953.6753.920.00-6022.92%
SPY200320C002510002019-07-01 9:43AM EDT251.0050.560.000.000.00-100.00%
SPY200320C002520002019-06-11 9:30AM EDT252.0044.0552.0752.370.00-10014623.24%
SPY200320C002530002019-06-07 11:13AM EDT253.0048.6749.4749.840.00-1619.09%
SPY200320C002540002019-08-23 9:54AM EDT254.0042.0350.1050.350.00-2022.47%
SPY200320C002550002019-09-12 9:49AM EDT255.0049.0249.2249.460.00-51022.34%
SPY200320C002560002019-08-27 3:57PM EDT256.0037.8548.3348.580.00-2022.23%
SPY200320C002570002019-08-20 1:36PM EDT257.0039.7747.4647.690.00-120022.09%
SPY200320C002580002019-09-13 11:06AM EDT258.0047.4846.5846.82+6.72+16.49%14421.98%
SPY200320C002590002019-09-13 11:25AM EDT259.0046.6645.7145.94+2.83+6.46%10021.85%
SPY200320C002600002019-09-10 1:54PM EDT260.0042.0844.8345.070.00-2021.73%
SPY200320C002610002019-09-06 9:30AM EDT261.0042.0343.9744.180.00-6021.56%
SPY200320C002620002019-08-08 1:13PM EDT262.0037.2141.1841.450.00-238017.62%
SPY200320C002630002019-06-12 1:33PM EDT263.0033.2542.5242.830.00-150621.99%
SPY200320C002640002019-09-09 10:21AM EDT264.0039.7641.3941.600.00-1021.18%
SPY200320C002650002019-09-13 1:27PM EDT265.0040.9640.5440.75-0.04-0.10%3021.06%
SPY200320C002660002019-09-13 11:42AM EDT266.0040.1939.6939.89+9.86+32.51%5020.91%
SPY200320C002670002019-08-26 3:05PM EDT267.0029.2138.8439.040.00-1020.77%
SPY200320C002680002019-09-09 1:38PM EDT268.0035.6437.9938.190.00-7020.63%
SPY200320C002690002019-06-11 9:30AM EDT269.0030.3937.3537.610.00-140920.92%
SPY200320C002700002019-09-13 9:58AM EDT270.0036.7836.3236.51-0.32-0.86%1020.35%
SPY200320C002710002019-08-09 1:22PM EDT271.0029.5634.5534.790.00-519518.77%
SPY200320C002720002019-08-30 10:32AM EDT272.0029.6934.6634.840.00-1020.05%
SPY200320C002730002019-09-09 9:37AM EDT273.0032.3333.8334.020.00-11019.92%
SPY200320C002740002019-08-19 9:31AM EDT274.0027.6833.0133.210.00-5019.79%
SPY200320C002750002019-09-13 4:00PM EDT275.0032.3732.1932.37-0.26-0.80%5019.61%
SPY200320C002760002019-09-11 1:31PM EDT276.0030.7031.3831.560.00-2,291019.46%
SPY200320C002770002019-09-12 11:53AM EDT277.0031.2330.5830.760.00-335019.33%
SPY200320C002780002019-08-14 2:31PM EDT278.0020.0329.7829.950.00-121019.17%
SPY200320C002790002019-09-05 3:06PM EDT279.0027.3128.9829.150.00-448019.01%
SPY200320C002800002019-09-13 11:32AM EDT280.0028.6928.1928.36-0.40-1.38%34018.86%
SPY200320C002810002019-09-11 3:52PM EDT281.0026.8727.3927.550.00-1018.68%
SPY200320C002820002019-09-10 11:29AM EDT282.0023.5126.6026.770.00-4018.52%
SPY200320C002830002019-09-06 3:21PM EDT283.0024.3825.8325.990.00-591018.36%
SPY200320C002840002019-09-05 11:28AM EDT284.0023.4425.0525.220.00-31018.21%
SPY200320C002850002019-09-11 1:26PM EDT285.0023.8024.2924.450.00-3018.04%
SPY200320C002860002019-09-12 11:07AM EDT286.0023.5823.5323.680.00-1017.87%
SPY200320C002870002019-09-11 11:54AM EDT287.0022.9622.7722.910.00-1017.68%
SPY200320C002880002019-09-13 4:00PM EDT288.0022.2322.0222.16-0.06-0.27%1017.51%
SPY200320C002890002019-09-11 3:58PM EDT289.0020.9721.2721.420.00-7017.35%
SPY200320C002900002019-09-13 3:41PM EDT290.0020.6720.5320.68-0.52-2.45%24017.17%
SPY200320C002910002019-09-13 10:21AM EDT291.0020.2719.8019.95+0.51+2.58%1017.00%
SPY200320C002920002019-09-12 3:33PM EDT292.0019.8819.0819.220.00-12016.82%
SPY200320C002930002019-09-13 2:20PM EDT293.0018.5318.3518.49-0.77-3.99%3016.63%
SPY200320C002940002019-09-13 12:44PM EDT294.0017.9417.6417.79-0.23-1.27%2016.46%
SPY200320C002950002019-09-13 3:54PM EDT295.0017.1616.9417.08-0.24-1.38%6016.27%
SPY200320C002960002019-09-11 10:17AM EDT296.0015.1516.2516.390.00-80016.09%
SPY200320C002970002019-09-13 4:02PM EDT297.0015.8315.5715.70-0.47-2.88%6015.90%
SPY200320C002980002019-09-13 3:09PM EDT298.0014.8514.8915.01-0.66-4.26%1015.70%
SPY200320C002990002019-09-13 3:14PM EDT299.0014.3014.2214.34-0.50-3.38%1015.51%
SPY200320C003000002019-09-13 3:50PM EDT300.0013.8013.5713.69-0.12-0.86%49015.33%
SPY200320C003010002019-09-13 11:49AM EDT301.0013.1412.9213.05-0.51-3.74%43015.15%
SPY200320C003020002019-09-13 11:14AM EDT302.0012.8512.2912.39+0.29+2.31%45014.93%
SPY200320C003030002019-09-13 11:51AM EDT303.0012.1211.6711.78-0.17-1.38%13014.76%
SPY200320C003040002019-09-13 2:58PM EDT304.0011.2311.0611.17-0.67-5.63%102014.57%
SPY200320C003050002019-09-13 3:53PM EDT305.0010.6710.4710.58-0.33-3.00%74014.39%
SPY200320C003060002019-09-13 3:50PM EDT306.0010.099.899.99-0.29-2.79%39014.19%
SPY200320C003070002019-09-13 3:34PM EDT307.009.459.339.42-0.50-5.03%70014.01%
SPY200320C003080002019-09-13 2:42PM EDT308.008.988.788.88+0.03+0.34%99013.83%
SPY200320C003090002019-09-13 2:19PM EDT309.008.358.258.36-0.24-2.79%71013.67%
SPY200320C003100002019-09-13 1:29PM EDT310.007.957.737.83-0.07-0.87%495013.48%
SPY200320C003110002019-09-13 1:42PM EDT311.007.357.247.33-0.05-0.68%990013.31%
SPY200320C003120002019-09-13 3:17PM EDT312.006.806.766.86-0.46-6.34%514013.15%
SPY200320C003130002019-09-13 12:56PM EDT313.006.456.306.39-0.41-5.98%69012.97%
SPY200320C003140002019-09-13 1:44PM EDT314.005.955.865.94-0.29-4.65%228012.80%
SPY200320C003150002019-09-13 1:09PM EDT315.005.605.445.53-0.33-5.56%216012.66%
SPY200320C003160002019-09-13 1:49PM EDT316.005.215.045.13+0.23+4.62%16012.51%
SPY200320C003170002019-09-13 2:42PM EDT317.004.794.664.74-0.36-6.99%21012.36%
SPY200320C003180002019-09-13 2:01PM EDT318.004.424.304.38-0.38-7.92%16012.22%
SPY200320C003190002019-09-13 3:21PM EDT319.003.993.964.04+0.24+6.40%15012.09%
SPY200320C003200002019-09-13 3:19PM EDT320.003.753.643.71-0.03-0.79%42011.94%
SPY200320C003210002019-09-13 3:55PM EDT321.003.403.343.42-0.39-10.29%2,571011.84%
SPY200320C003220002019-09-13 3:55PM EDT322.003.123.063.14-0.37-10.60%16011.73%
SPY200320C003250002019-09-13 3:21PM EDT325.002.382.352.41-0.22-8.46%45011.42%
SPY200320C003300002019-09-13 1:47PM EDT330.001.581.501.55-0.04-2.47%98011.11%
SPY200320C003350002019-09-13 3:11PM EDT335.001.020.981.02-0.06-5.56%4011.02%
SPY200320C003400002019-09-13 2:09PM EDT340.000.730.680.70-0.02-2.67%8011.11%
SPY200320C003450002019-09-09 1:12PM EDT345.000.410.460.500.00-14011.30%
SPY200320C003500002019-09-13 2:23PM EDT350.000.360.330.36-0.04-10.00%3011.52%
SPY200320C003550002019-09-12 1:36PM EDT355.000.270.230.270.00-370011.81%
SPY200320C003600002019-09-11 11:17AM EDT360.000.200.170.200.00-20012.05%
SPY200320C003650002019-09-11 11:48AM EDT365.000.150.130.160.00-13012.42%
SPY200320C003700002019-08-28 1:57PM EDT370.000.120.090.130.00-3012.79%
SPY200320C003750002019-09-13 3:43PM EDT375.000.110.070.10+0.05+83.33%25013.04%
SPY200320C003800002019-09-11 11:48AM EDT380.000.060.050.090.00-26013.53%
SPY200320C003900002019-09-09 3:40PM EDT390.000.030.020.060.00-100014.16%
SPY200320C003950002019-09-10 11:42AM EDT395.000.040.020.050.00--014.45%
SPY200320C004000002019-09-06 10:18AM EDT400.000.050.000.000.00-106.25%
Putsfür20. März 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200320P000700002019-08-12 10:48AM EDT70.000.020.000.020.00-1362.50%
SPY200320P000750002019-06-27 2:31PM EDT75.000.020.000.040.00-4063.28%
SPY200320P000800002019-09-06 10:18AM EDT80.000.020.000.000.00-1025.00%
SPY200320P000850002019-08-08 1:53PM EDT85.000.030.010.040.00-3058.59%
SPY200320P000900002019-09-04 12:39PM EDT90.000.020.000.030.00-1053.91%
SPY200320P000950002019-08-21 11:33AM EDT95.000.020.000.000.00-4025.00%
SPY200320P001000002019-08-21 11:32AM EDT100.000.030.000.000.00-2025.00%
SPY200320P001050002019-09-13 3:00PM EDT105.000.020.000.04-0.01-33.33%20051.37%
SPY200320P001100002019-09-11 3:03PM EDT110.000.040.010.000.00-3025.00%
SPY200320P001150002019-09-09 10:03AM EDT115.000.040.000.000.00-50025.00%
SPY200320P001200002019-09-11 3:19PM EDT120.000.060.030.060.00-50046.88%
SPY200320P001250002019-09-12 11:59AM EDT125.000.060.050.000.00-50025.00%
SPY200320P001300002019-09-13 1:02PM EDT130.000.070.000.070.00-100043.75%
SPY200320P001350002019-09-13 11:21AM EDT135.000.080.040.080.00-100042.38%
SPY200320P001400002019-09-13 10:41AM EDT140.000.090.050.090.00-300041.11%
SPY200320P001450002019-09-13 11:21AM EDT145.000.100.060.100.00-100039.84%
SPY200320P001500002019-09-12 10:17AM EDT150.000.090.080.110.00-50038.53%
SPY200320P001550002019-09-11 3:52PM EDT155.000.120.090.130.00-200037.55%
SPY200320P001600002019-09-11 10:50AM EDT160.000.150.110.140.00-50036.23%
SPY200320P001650002019-09-05 9:57AM EDT165.000.200.130.170.00-5035.40%
SPY200320P001700002019-09-12 1:24PM EDT170.000.190.160.190.00-60034.28%
SPY200320P001750002019-09-13 11:31AM EDT175.000.220.000.23-0.01-4.35%1033.55%
SPY200320P001800002019-09-13 10:53AM EDT180.000.270.250.27-0.05-15.62%10032.67%
SPY200320P001850002019-09-09 1:40PM EDT185.000.410.280.320.00-2031.86%
SPY200320P001900002019-09-12 9:32AM EDT190.000.400.350.380.00-100031.08%
SPY200320P001950002019-09-13 9:54AM EDT195.000.460.420.46-0.02-4.17%3030.42%
SPY200320P001990002019-09-09 3:47PM EDT199.000.650.500.540.00-1029.93%
SPY200320P002000002019-09-13 3:39PM EDT200.000.560.520.56+0.02+3.70%123029.80%
SPY200320P002050002019-09-13 11:13AM EDT205.000.630.630.67-0.02-3.08%29029.11%
SPY200320P002100002019-09-13 3:53PM EDT210.000.790.770.80+0.02+2.60%13028.44%
SPY200320P002150002019-09-13 2:07PM EDT215.000.980.930.97+0.03+3.16%3027.88%
SPY200320P002200002019-09-13 3:57PM EDT220.001.151.121.16-0.02-1.71%35027.26%
SPY200320P002250002019-09-13 3:43PM EDT225.001.351.341.38-0.01-0.74%17026.64%
SPY200320P002300002019-09-13 12:25PM EDT230.001.581.601.63-0.04-2.47%7025.98%
SPY200320P002350002019-09-12 2:48PM EDT235.001.881.891.930.00-116025.35%
SPY200320P002400002019-09-13 12:08PM EDT240.002.202.242.27-0.05-2.22%131024.71%
SPY200320P002450002019-09-13 3:57PM EDT245.002.662.642.67+0.04+1.53%165024.07%
SPY200320P002500002019-09-13 3:20PM EDT250.003.203.093.13+0.06+1.91%59023.43%
SPY200320P002510002019-09-13 12:41PM EDT251.003.133.193.23-0.32-9.28%24023.30%
SPY200320P002520002019-09-13 12:41PM EDT252.003.233.293.33-0.87-21.22%24023.16%
SPY200320P002530002019-09-13 12:41PM EDT253.003.333.403.44-0.12-3.48%24023.04%
SPY200320P002540002019-09-13 12:42PM EDT254.003.433.503.54-0.20-5.51%23022.89%
SPY200320P002550002019-09-13 3:25PM EDT255.003.713.613.65+0.09+2.49%215022.75%
SPY200320P002560002019-09-13 2:17PM EDT256.003.743.723.760.00-31022.61%
SPY200320P002570002019-09-13 12:37PM EDT257.003.753.843.88-0.13-3.35%24022.49%
SPY200320P002580002019-09-13 11:47AM EDT258.003.853.964.00-0.16-3.99%23022.35%
SPY200320P002590002019-09-13 12:22PM EDT259.004.004.084.12-0.39-8.88%26022.21%
SPY200320P002600002019-09-13 1:00PM EDT260.004.134.204.25-0.08-1.90%79022.08%
SPY200320P002610002019-09-13 12:23PM EDT261.004.254.334.37-1.06-19.96%22021.92%
SPY200320P002620002019-09-13 1:21PM EDT262.004.364.464.50-0.08-1.80%22021.78%
SPY200320P002630002019-09-13 12:40PM EDT263.004.504.604.64-0.57-11.24%22021.65%
SPY200320P002640002019-09-13 12:41PM EDT264.004.634.734.78-0.43-8.50%22021.51%
SPY200320P002650002019-09-13 4:10PM EDT265.004.884.874.92+0.02+0.41%223021.37%
SPY200320P002660002019-09-13 12:30PM EDT266.004.955.025.06-0.24-4.62%21021.21%
SPY200320P002670002019-09-13 4:08PM EDT267.005.125.175.21-0.07-1.35%205021.07%
SPY200320P002680002019-09-13 4:10PM EDT268.005.375.325.36+0.02+0.37%169020.92%
SPY200320P002690002019-09-13 12:40PM EDT269.005.355.475.52-0.16-2.90%21020.78%
SPY200320P002700002019-09-13 4:08PM EDT270.005.635.635.68+0.03+0.54%5,141020.63%
SPY200320P002710002019-09-13 3:36PM EDT271.005.855.805.84+0.24+4.28%43020.48%
SPY200320P002720002019-09-13 12:01PM EDT272.005.805.966.010.00-20020.33%
SPY200320P002730002019-09-13 11:47AM EDT273.005.966.136.18-1.31-18.02%20020.17%
SPY200320P002740002019-09-13 11:47AM EDT274.006.136.316.36-0.04-0.65%20020.02%
SPY200320P002750002019-09-13 11:50AM EDT275.006.306.496.54-0.04-0.63%322019.87%
SPY200320P002760002019-09-13 3:53PM EDT276.006.656.676.73+0.15+2.31%24019.72%
SPY200320P002770002019-09-13 11:48AM EDT277.006.666.866.92-0.05-0.75%20019.57%
SPY200320P002780002019-09-13 2:17PM EDT278.007.037.057.11+0.02+0.29%28019.40%
SPY200320P002790002019-09-13 11:47AM EDT279.007.057.257.31-0.26-3.56%24019.24%
SPY200320P002800002019-09-13 2:24PM EDT280.007.467.457.51+0.08+1.08%86019.08%
SPY200320P002810002019-09-13 1:47PM EDT281.007.657.667.72-0.02-0.26%57018.92%
SPY200320P002820002019-09-13 12:23PM EDT282.007.707.877.93-0.01-0.13%19018.75%
SPY200320P002830002019-09-13 3:17PM EDT283.008.278.098.15+0.07+0.85%31018.58%
SPY200320P002840002019-09-13 12:41PM EDT284.008.158.318.37+0.04+0.49%25018.41%
SPY200320P002850002019-09-13 4:14PM EDT285.008.588.548.60+0.11+1.30%252018.24%
SPY200320P002860002019-09-13 12:41PM EDT286.008.608.778.84-0.12-1.38%19018.08%
SPY200320P002870002019-09-13 4:14PM EDT287.009.109.019.08+0.19+2.13%25017.91%
SPY200320P002880002019-09-13 4:14PM EDT288.009.369.269.33+0.13+1.41%34017.73%
SPY200320P002890002019-09-13 11:47AM EDT289.009.259.519.58-1.54-14.27%28017.55%
SPY200320P002900002019-09-13 4:14PM EDT290.009.819.779.85-0.06-0.61%127017.39%
SPY200320P002910002019-09-13 11:48AM EDT291.009.7710.0310.11-0.08-0.81%18017.20%
SPY200320P002920002019-09-13 11:47AM EDT292.0010.0410.3110.39-0.03-0.30%18017.03%
SPY200320P002930002019-09-13 1:19PM EDT293.0010.3310.5910.67-0.19-1.81%22016.85%
SPY200320P002940002019-09-13 11:47AM EDT294.0010.5910.8810.96-0.16-1.49%18016.67%
SPY200320P002950002019-09-13 11:47AM EDT295.0010.8811.1711.260.00-33016.49%
SPY200320P002960002019-09-13 11:47AM EDT296.0011.1811.4811.57-0.07-0.62%17016.31%
SPY200320P002970002019-09-13 11:47AM EDT297.0011.4911.7911.89-0.13-1.12%91016.13%
SPY200320P002980002019-09-13 4:10PM EDT298.0012.1812.1212.21+0.45+3.84%408015.94%
SPY200320P002990002019-09-13 12:57PM EDT299.0012.2812.4512.55-0.10-0.81%125015.76%
SPY200320P003000002019-09-13 3:15PM EDT300.0013.0312.7912.90+0.30+2.36%346015.58%
SPY200320P003010002019-09-13 3:54PM EDT301.0013.1113.1613.26-0.04-0.30%223015.40%
SPY200320P003020002019-09-13 3:44PM EDT302.0013.5513.5313.63+0.32+2.42%57015.21%
SPY200320P003030002019-09-13 11:51AM EDT303.0013.5113.9214.02+0.07+0.52%6015.04%
SPY200320P003040002019-09-13 10:13AM EDT304.0014.2014.3214.42-1.68-10.58%20014.86%
SPY200320P003050002019-09-11 4:12PM EDT305.0014.5014.7314.830.00-38014.69%
SPY200320P003060002019-07-26 2:14PM EDT306.0014.5420.7420.990.00-43821.18%
SPY200320P003070002019-08-23 4:01PM EDT307.0026.6915.6015.710.00-2014.35%
SPY200320P003080002019-09-13 11:07AM EDT308.0015.5516.0516.18-6.59-29.77%2014.19%
SPY200320P003090002019-08-23 4:09PM EDT309.0016.8616.5016.660.00-8014.04%
SPY200320P003100002019-09-13 11:41AM EDT310.0016.7016.9917.16+0.08+0.48%27013.88%
SPY200320P003110002019-09-10 2:19PM EDT311.0020.3717.5017.680.00-2013.74%
SPY200320P003120002019-09-05 12:36PM EDT312.0017.7518.0318.210.00-2013.58%
SPY200320P003130002019-09-03 9:30AM EDT313.0026.8518.5718.770.00-1013.45%
SPY200320P003150002019-09-13 10:50AM EDT315.0019.2319.7319.94-0.52-2.63%3013.19%
SPY200320P003160002019-09-05 12:27PM EDT316.0023.4020.3320.550.00--013.07%
SPY200320P003170002019-09-05 3:52PM EDT317.0023.9620.9621.190.00--012.96%
SPY200320P003190002019-09-13 3:10PM EDT319.0022.5322.2822.53-1.11-4.70%2112.78%
SPY200320P003200002019-09-13 3:17PM EDT320.0023.4522.9723.24+0.91+4.04%5012.71%
SPY200320P003220002019-07-23 9:37AM EDT322.0025.8032.4433.100.00--8123.53%
SPY200320P003250002019-09-11 12:17PM EDT325.0028.2126.7427.050.00-10012.50%
SPY200320P003300002019-09-12 1:47PM EDT330.0030.0030.9531.280.00-36012.58%
SPY200320P003350002019-07-22 2:27PM EDT335.0037.5544.4945.520.00-2127.45%
SPY200320P003400002019-08-29 11:24AM EDT340.0049.0040.2340.580.00-2013.61%
SPY200320P003450002019-08-13 1:33PM EDT345.0057.9045.1245.470.00-1014.47%
SPY200320P003500002019-06-24 9:55AM EDT350.0056.0549.9350.200.00-40014.80%
SPY200320P003550002019-06-10 12:13AM EDT355.0063.5158.2058.560.00-0023.14%
SPY200320P003600002019-06-07 10:55AM EDT360.0066.2661.8662.310.00-201421.98%
SPY200320P003700002019-07-31 2:56PM EDT370.0072.4578.4178.970.00-1035.48%
SPY200320P003750002019-06-07 10:55AM EDT375.0082.1076.8677.310.00-404025.26%
SPY200320P003800002019-06-07 11:09AM EDT380.0086.6781.8682.310.00-1126.29%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen