SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür31. März 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200331C001650002020-03-25 10:35AM EDT165.0078.0086.8988.610.00-1000.00%
SPY200331C001800002020-03-24 3:58PM EDT180.0063.7872.2673.420.00-670.00%
SPY200331C001850002020-03-16 12:09AM EDT185.0066.5266.9068.610.00--10.00%
SPY200331C001900002020-03-25 12:22PM EDT190.0056.1962.2963.440.00-1270.00%
SPY200331C001950002020-03-23 1:42PM EDT195.0032.3757.3358.270.00-220.00%
SPY200331C002000002020-03-27 2:12PM EDT200.0056.4652.3553.43+2.46+4.56%84520.00%
SPY200331C002040002020-03-20 5:40PM EDT204.0035.8048.3849.460.00--10.00%
SPY200331C002050002020-03-24 3:58PM EDT205.0041.7447.3948.470.00-2140.00%
SPY200331C002060002020-03-20 5:40PM EDT206.0046.9546.3947.48+6.03+14.74%3180.00%
SPY200331C002070002020-03-17 9:30AM EDT207.0047.0745.4046.490.00-250.00%
SPY200331C002080002020-03-26 11:46AM EDT208.0050.5044.4145.500.00-590.00%
SPY200331C002090002020-03-26 3:37PM EDT209.0049.4143.4344.510.00-7130.00%
SPY200331C002100002020-03-26 3:23PM EDT210.0048.1942.4443.520.00-54830.00%
SPY200331C002120002020-03-27 11:33AM EDT212.0042.2540.4741.55+24.75+141.43%170.00%
SPY200331C002130002020-03-27 11:33AM EDT213.0041.2239.4940.57+26.35+177.20%13810.00%
SPY200331C002140002020-03-24 12:54PM EDT214.0029.5638.5139.590.00-61010.00%
SPY200331C002150002020-03-23 3:55PM EDT215.0025.1937.7538.610.00-6270.00%
SPY200331C002160002020-03-23 3:55PM EDT216.0022.3436.5537.630.00-1100.00%
SPY200331C002170002020-03-24 10:15AM EDT217.0028.7535.5836.660.00-1930.00%
SPY200331C002180002020-03-26 9:30AM EDT218.0031.7334.8235.600.00-11000.00%
SPY200331C002190002020-03-27 10:49AM EDT219.0034.6733.6434.72-2.88-7.67%81490.00%
SPY200331C002200002020-03-27 4:12PM EDT220.0032.5032.6833.77-6.45-16.56%1063080.00%
SPY200331C002210002020-03-27 10:49AM EDT221.0032.7531.7232.81+0.18+0.55%155500.00%
SPY200331C002220002020-03-27 4:14PM EDT222.0031.2430.7631.79+3.38+12.13%13310.00%
SPY200331C002230002020-03-24 3:51PM EDT223.0031.2030.1830.59-7.69-19.77%204490.00%
SPY200331C002240002020-03-27 11:02AM EDT224.0030.4029.2229.62-0.37-1.20%1167250.00%
SPY200331C002250002020-03-26 3:41PM EDT225.0031.4628.2828.68-6.54-17.21%1314890.00%
SPY200331C002260002020-03-27 2:11PM EDT226.0031.0027.3727.77+6.61+27.10%673920.00%
SPY200331C002270002020-03-27 2:11PM EDT227.0029.2826.4526.84-6.33-17.78%2976500.00%
SPY200331C002280002020-03-27 10:54AM EDT228.0029.5625.5325.91-1.66-5.32%95370.00%
SPY200331C002290002020-03-27 1:49PM EDT229.0028.4524.6225.00-1.35-4.53%10056925.00%
SPY200331C002300002020-03-27 3:29PM EDT230.0030.5223.7224.10+0.81+2.73%1232,63347.27%
SPY200331C002310002020-03-27 12:29PM EDT231.0023.9122.8323.20-4.90-17.01%16558851.22%
SPY200331C002320002020-03-25 4:02PM EDT232.0025.1421.9322.29+2.00+8.64%1982453.03%
SPY200331C002330002020-03-27 1:27PM EDT233.0023.0421.0721.42-4.09-15.08%3087655.27%
SPY200331C002340002020-03-26 12:55PM EDT234.0022.3220.1920.54-3.91-14.91%11,50951.47%
SPY200331C002350002020-03-27 3:20PM EDT235.0025.0219.3519.70-3.09-10.99%11886953.76%
SPY200331C002360002020-03-27 3:57PM EDT236.0018.7718.4918.83-5.66-23.17%881,20954.69%
SPY200331C002370002020-03-27 3:38PM EDT237.0021.8917.6617.99-1.98-8.29%4811,28555.76%
SPY200331C002380002020-03-27 3:50PM EDT238.0017.7416.8417.18-7.83-30.62%1,3874,25156.71%
SPY200331C002390002020-03-27 2:43PM EDT239.0016.1216.0316.23-5.09-24.00%1272,52656.20%
SPY200331C002400002020-03-27 4:14PM EDT240.0015.1615.2415.43-8.19-35.07%1,7175,86556.79%
SPY200331C002410002020-03-27 4:13PM EDT241.0014.3514.4414.65-4.11-22.26%481,81857.13%
SPY200331C002420002020-03-27 3:58PM EDT242.0013.9913.6813.87-7.00-33.35%241,93657.42%
SPY200331C002430002020-03-27 3:56PM EDT243.0013.6112.9113.11-4.16-23.41%532,65357.50%
SPY200331C002440002020-03-27 4:07PM EDT244.0012.0012.1912.41-7.76-39.27%1071,68657.96%
SPY200331C002450002020-03-27 4:13PM EDT245.0011.5211.4511.67-7.73-40.16%6353,79757.79%
SPY200331C002460002020-03-27 3:52PM EDT246.0011.3910.7610.96-7.57-39.93%4551,37757.81%
SPY200331C002470002020-03-27 3:59PM EDT247.0010.4010.0810.27-7.87-43.08%5061,53057.75%
SPY200331C002480002020-03-27 4:02PM EDT248.009.549.409.60-7.19-42.98%5652,61457.54%
SPY200331C002490002020-03-27 3:59PM EDT249.008.928.778.95-7.66-46.20%3611,80457.45%
SPY200331C002500002020-03-27 4:12PM EDT250.007.908.148.32-7.68-49.29%1,1996,46457.20%
SPY200331C002510002020-03-27 4:10PM EDT251.007.367.557.71-7.13-49.21%7852,72957.01%
SPY200331C002520002020-03-27 4:14PM EDT252.006.986.977.13-6.96-49.93%1,7692,13656.76%
SPY200331C002530002020-03-27 4:13PM EDT253.006.186.416.57-7.62-55.22%1,2772,46556.46%
SPY200331C002540002020-03-27 4:12PM EDT254.005.605.876.03-7.52-57.32%5,1682,18656.10%
SPY200331C002550002020-03-27 4:14PM EDT255.005.405.355.51-6.08-52.96%4,07813,61255.66%
SPY200331C002560002020-03-27 4:13PM EDT256.004.744.865.02-6.93-59.38%7,8683,12155.27%
SPY200331C002570002020-03-27 4:13PM EDT257.004.364.414.56-6.69-60.54%3,6769,38654.96%
SPY200331C002580002020-03-27 4:14PM EDT258.004.053.974.13-5.60-58.03%9,3412,54954.57%
SPY200331C002590002020-03-27 4:14PM EDT259.003.593.583.72-5.45-60.29%2,3533,36954.25%
SPY200331C002600002020-03-27 4:14PM EDT260.003.293.223.34-5.01-60.36%16,37512,65553.98%
SPY200331C002610002020-03-27 4:07PM EDT261.002.842.882.98-4.96-63.59%2,1793,02753.64%
SPY200331C002620002020-03-27 4:14PM EDT262.002.552.542.65-4.76-65.12%2,2423,14453.17%
SPY200331C002630002020-03-27 4:11PM EDT263.002.202.262.35-4.42-66.77%1,9161,74552.93%
SPY200331C002640002020-03-27 4:14PM EDT264.002.051.982.07-4.15-66.94%4,9812,48252.52%
SPY200331C002650002020-03-27 4:14PM EDT265.001.801.791.82-4.09-69.44%18,1686,99352.54%
SPY200331C002660002020-03-27 4:13PM EDT266.001.531.521.59-3.65-70.46%5,0501,96551.90%
SPY200331C002670002020-03-27 4:08PM EDT267.001.271.321.38-3.48-73.26%5,2911,12551.59%
SPY200331C002680002020-03-27 4:12PM EDT268.001.111.151.20-3.45-75.66%1,6294,35651.39%
SPY200331C002690002020-03-27 4:14PM EDT269.001.030.991.04-3.07-74.88%2,3625,08551.15%
SPY200331C002700002020-03-27 4:14PM EDT270.000.900.850.90-2.70-75.00%16,70313,21150.93%
SPY200331C002710002020-03-27 4:14PM EDT271.000.730.720.78-2.80-79.32%5702,16250.73%
SPY200331C002720002020-03-27 4:12PM EDT272.000.610.620.67-2.29-78.97%1,8863,66250.64%
SPY200331C002730002020-03-27 4:00PM EDT273.000.600.520.58-2.14-78.10%9061,44150.46%
SPY200331C002740002020-03-27 4:12PM EDT274.000.420.440.49-2.06-83.06%69512,22350.24%
SPY200331C002750002020-03-27 4:13PM EDT275.000.420.380.43-1.81-81.17%4,80210,11850.44%
SPY200331C002760002020-03-27 4:08PM EDT276.000.350.320.37-1.59-81.96%1,1361,90750.39%
SPY200331C002770002020-03-27 4:14PM EDT277.000.300.270.30-1.35-81.82%4482,49450.10%
SPY200331C002780002020-03-27 4:14PM EDT278.000.270.240.27-1.22-81.88%1,3101,96750.59%
SPY200331C002790002020-03-27 4:14PM EDT279.000.230.200.23-0.94-80.34%1681,89350.59%
SPY200331C002800002020-03-27 4:14PM EDT280.000.180.170.20-0.95-84.07%5,9219,26350.68%
SPY200331C002810002020-03-27 4:13PM EDT281.000.140.140.17-0.88-86.27%4025,66350.68%
SPY200331C002820002020-03-27 4:04PM EDT282.000.130.120.15-0.67-83.75%1,27414,42850.98%
SPY200331C002830002020-03-27 3:54PM EDT283.000.150.100.13-0.60-80.00%3971,84351.07%
SPY200331C002840002020-03-27 3:58PM EDT284.000.100.090.11-0.55-84.62%1,8253,95851.37%
SPY200331C002850002020-03-27 4:12PM EDT285.000.090.080.10-0.48-84.21%2,1407,30051.95%
SPY200331C002860002020-03-27 3:59PM EDT286.000.090.060.08-0.49-84.48%2594,44651.37%
SPY200331C002870002020-03-27 4:04PM EDT287.000.080.050.07-0.36-81.82%2281,93151.56%
SPY200331C002880002020-03-27 3:56PM EDT288.000.070.070.08-0.32-82.05%1,2085,28054.49%
SPY200331C002890002020-03-27 4:09PM EDT289.000.040.030.05-0.29-87.88%486,40951.56%
SPY200331C002900002020-03-27 4:01PM EDT290.000.050.030.06-0.23-82.14%6039,70553.52%
SPY200331C002910002020-03-27 3:43PM EDT291.000.030.020.04-0.22-88.00%2989,95451.95%
SPY200331C002920002020-03-27 4:07PM EDT292.000.040.020.03-0.11-73.33%1377,44751.95%
SPY200331C002930002020-03-27 3:56PM EDT293.000.040.030.04-0.15-78.95%33,61055.47%
SPY200331C002940002020-03-27 3:27PM EDT294.000.060.020.03-0.12-66.67%455,35354.30%
SPY200331C002950002020-03-27 12:40PM EDT295.000.030.010.02-0.13-81.25%379,06252.34%
SPY200331C002960002020-03-27 3:52PM EDT296.000.010.010.02-0.09-90.00%112,99053.91%
SPY200331C002970002020-03-27 4:03PM EDT297.000.020.000.02-0.11-84.62%201,68252.34%
SPY200331C002980002020-03-27 2:57PM EDT298.000.030.000.02-0.07-70.00%172,97753.13%
SPY200331C002990002020-03-27 3:31PM EDT299.000.030.000.02-0.05-62.50%1053,15354.69%
SPY200331C003000002020-03-27 3:56PM EDT300.000.030.020.02-0.06-66.67%57120,61059.38%
SPY200331C003010002020-03-27 3:58PM EDT301.000.010.000.01-0.06-85.71%1008,66653.13%
SPY200331C003020002020-03-26 4:00PM EDT302.000.020.000.01-0.05-71.43%1437,56454.69%
SPY200331C003030002020-03-27 3:15PM EDT303.000.020.000.01-0.02-50.00%506,88954.69%
SPY200331C003040002020-03-26 11:37AM EDT304.000.050.010.01+0.01+25.00%18,60859.38%
SPY200331C003050002020-03-27 10:03AM EDT305.000.030.000.02-0.01-25.00%1179,72960.94%
SPY200331C003060002020-03-27 3:18PM EDT306.000.030.000.02-0.01-25.00%45,96761.72%
SPY200331C003070002020-03-27 3:16PM EDT307.000.010.000.01-0.02-66.67%17222,59459.38%
SPY200331C003080002020-03-27 2:21PM EDT308.000.010.000.01-0.02-66.67%167,98459.38%
SPY200331C003090002020-03-27 1:29PM EDT309.000.010.000.02-0.01-50.00%33,72064.06%
SPY200331C003100002020-03-26 3:41PM EDT310.000.010.000.01-0.01-50.00%19,01962.50%
SPY200331C003110002020-03-27 3:18PM EDT311.000.010.000.02-0.01-50.00%25,97166.41%
SPY200331C003120002020-03-27 9:39AM EDT312.000.020.000.01+0.01+100.00%304,02362.50%
SPY200331C003130002020-03-27 3:18PM EDT313.000.020.010.02+0.01+100.00%3863,88971.09%
SPY200331C003140002020-03-26 3:42PM EDT314.000.010.000.010.00-3305,15465.63%
SPY200331C003150002020-03-27 2:21PM EDT315.000.010.000.010.00-1,01710,98665.63%
SPY200331C003160002020-03-26 1:45PM EDT316.000.010.000.010.00-557,46667.19%
SPY200331C003170002020-03-26 1:38PM EDT317.000.010.000.010.00-222,75868.75%
SPY200331C003180002020-03-26 1:34PM EDT318.000.010.000.010.00-63,68468.75%
SPY200331C003190002020-03-25 1:28PM EDT319.000.020.000.010.00-15,13068.75%
SPY200331C003200002020-03-27 9:34AM EDT320.000.010.000.00-0.01-50.00%207,72950.00%
SPY200331C003210002020-03-24 4:06PM EDT321.000.010.000.010.00-719,62471.88%
SPY200331C003220002020-03-26 4:02PM EDT322.000.010.000.000.00-16,47650.00%
SPY200331C003230002020-03-24 4:06PM EDT323.000.010.000.000.00-116,58250.00%
SPY200331C003240002020-03-25 3:41PM EDT324.000.010.000.010.00-2294,13973.44%
SPY200331C003250002020-03-25 3:52PM EDT325.000.030.000.01+0.02+200.00%315,99275.00%
SPY200331C003260002020-03-25 3:33PM EDT326.000.020.000.010.00-4017,41175.00%
SPY200331C003270002020-03-26 11:45AM EDT327.000.010.000.010.00-16,18076.56%
SPY200331C003280002020-03-20 3:39PM EDT328.000.010.000.000.00-15,35750.00%
SPY200331C003290002020-03-13 3:46PM EDT329.000.010.000.010.00-15,35578.13%
SPY200331C003300002020-03-26 12:58PM EDT330.000.010.000.000.00-415,89550.00%
SPY200331C003310002020-03-16 3:25PM EDT331.000.010.000.000.00-117,58550.00%
SPY200331C003320002020-03-12 10:26AM EDT332.000.020.000.010.00-18,82381.25%
SPY200331C003330002020-03-23 2:07PM EDT333.000.020.000.010.00-46,84081.25%
SPY200331C003340002020-03-24 11:56AM EDT334.000.020.000.010.00-16,73481.25%
SPY200331C003350002020-03-26 12:45PM EDT335.000.010.000.010.00-16,14682.81%
SPY200331C003360002020-03-18 3:55PM EDT336.000.020.000.000.00-14,53350.00%
SPY200331C003370002020-03-16 2:28PM EDT337.000.030.000.010.00-1317,19084.38%
SPY200331C003380002020-03-18 4:00PM EDT338.000.010.000.000.00-15,61050.00%
SPY200331C003390002020-03-20 1:12PM EDT339.000.010.000.010.00-5014,91187.50%
SPY200331C003400002020-03-25 2:13PM EDT340.000.010.000.010.00-1010,24287.50%
SPY200331C003410002020-03-16 11:48AM EDT341.000.010.000.010.00-1,00011,10587.50%
SPY200331C003420002020-03-17 3:40PM EDT342.000.010.000.010.00-724,45587.50%
SPY200331C003430002020-03-16 3:30PM EDT343.000.010.000.010.00-13,14090.63%
SPY200331C003440002020-03-27 3:54PM EDT344.000.010.000.010.00-2019,30490.63%
SPY200331C003450002020-03-26 3:44PM EDT345.000.010.000.010.00-62206,11290.63%
SPY200331C003460002020-03-16 3:25PM EDT346.000.010.000.010.00-4042,61590.63%
SPY200331C003470002020-03-17 12:28PM EDT347.000.020.000.010.00-172,69293.75%
SPY200331C003480002020-03-25 3:56PM EDT348.000.010.000.010.00-52,67593.75%
SPY200331C003490002020-03-11 12:28PM EDT349.000.030.000.010.00-621,14393.75%
SPY200331C003500002020-03-24 12:37PM EDT350.000.010.000.010.00-130,26693.75%
SPY200331C003510002020-03-05 4:34PM EDT351.000.010.000.010.00-17,24396.88%
SPY200331C003520002020-03-16 3:25PM EDT352.000.030.000.010.00-71,95096.88%
SPY200331C003530002020-03-27 10:58AM EDT353.000.010.000.01-0.02-66.67%11,19996.88%
SPY200331C003540002020-03-13 10:33AM EDT354.000.010.010.010.00-11,793103.13%
SPY200331C003550002020-03-10 10:26AM EDT355.000.010.000.010.00-113,02598.44%
SPY200331C003560002020-03-16 12:35PM EDT356.000.020.000.010.00-1,01597698.44%
SPY200331C003570002020-03-06 4:09PM EDT357.000.020.000.010.00-11,766100.00%
SPY200331C003580002020-03-17 4:14PM EDT358.000.010.000.010.00-2270100.00%
SPY200331C003590002020-02-26 1:32PM EDT359.000.010.000.010.00-3461103.13%
SPY200331C003600002020-03-16 2:57PM EDT360.000.010.000.01-0.03-75.00%500888103.13%
SPY200331C003610002020-02-28 1:13PM EDT361.000.020.000.010.00-366103.13%
SPY200331C003620002020-03-04 4:36PM EDT362.000.010.000.010.00-3267103.13%
SPY200331C003630002020-03-10 1:12PM EDT363.000.010.000.010.00-1154103.13%
SPY200331C003640002020-03-02 3:55PM EDT364.000.010.000.010.00-1506106.25%
SPY200331C003650002020-03-03 11:40AM EDT365.000.020.000.010.00-218106.25%
SPY200331C003660002020-03-13 3:25PM EDT366.000.010.000.010.00-127106.25%
SPY200331C003670002020-03-05 4:18PM EDT367.000.020.000.010.00--13106.25%
SPY200331C003680002020-03-16 2:42PM EDT368.000.010.000.010.00-166109.38%
SPY200331C003690002020-03-09 2:27PM EDT369.000.020.000.010.00-116109.38%
SPY200331C003700002020-03-09 2:56PM EDT370.000.010.000.010.00--2109.38%
SPY200331C003710002020-03-18 3:48PM EDT371.000.010.000.010.00-1035109.38%
Putsfür31. März 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200331P001650002020-03-27 3:54PM EDT165.000.010.000.01-0.02-66.67%1,3460128.13%
SPY200331P001700002020-03-27 12:27PM EDT170.000.020.010.02-0.02-50.00%140131.25%
SPY200331P001750002020-03-27 4:03PM EDT175.000.020.010.02-0.02-50.00%5837,624123.44%
SPY200331P001800002020-03-27 4:00PM EDT180.000.020.010.02-0.04-66.67%9786,750114.06%
SPY200331P001850002020-03-27 3:59PM EDT185.000.030.020.03-0.05-62.50%4613,414110.94%
SPY200331P001900002020-03-27 3:55PM EDT190.000.040.030.04-0.06-60.00%5,97815,138106.25%
SPY200331P001950002020-03-27 3:58PM EDT195.000.050.040.05-0.07-58.33%5324,392100.39%
SPY200331P002000002020-03-27 4:10PM EDT200.000.070.060.07-0.11-61.11%14,99133,62995.70%
SPY200331P002010002020-03-27 3:52PM EDT201.000.080.070.08-0.11-57.89%393095.70%
SPY200331P002020002020-03-27 4:02PM EDT202.000.080.070.09-0.12-60.00%211094.73%
SPY200331P002030002020-03-27 3:45PM EDT203.000.070.080.10-0.15-68.18%43094.34%
SPY200331P002040002020-03-27 3:42PM EDT204.000.090.080.10-0.11-55.00%8332,38092.58%
SPY200331P002050002020-03-27 4:14PM EDT205.000.110.090.11-0.14-56.00%35910,37091.99%
SPY200331P002060002020-03-27 4:14PM EDT206.000.120.100.12-0.14-53.85%942,08091.41%
SPY200331P002070002020-03-27 3:54PM EDT207.000.120.110.13-0.14-53.85%841,92990.63%
SPY200331P002080002020-03-27 3:58PM EDT208.000.130.120.15-0.16-55.17%4673,17090.23%
SPY200331P002090002020-03-27 3:26PM EDT209.000.080.130.16-0.24-75.00%1423,46489.26%
SPY200331P002100002020-03-27 4:12PM EDT210.000.150.150.17-0.19-55.88%2,05214,73188.67%
SPY200331P002110002020-03-27 4:11PM EDT211.000.170.160.19-0.19-52.78%744,12788.09%
SPY200331P002120002020-03-27 3:55PM EDT212.000.190.180.21-0.28-59.57%2132,34187.60%
SPY200331P002130002020-03-27 4:05PM EDT213.000.170.200.23-0.22-56.41%4271,35587.01%
SPY200331P002140002020-03-27 4:14PM EDT214.000.250.220.25-0.16-39.02%3471,36486.33%
SPY200331P002150002020-03-27 4:14PM EDT215.000.270.240.27-0.20-42.55%2,8877,26985.55%
SPY200331P002160002020-03-27 4:14PM EDT216.000.290.260.30-0.19-39.58%3662,08084.86%
SPY200331P002170002020-03-27 4:14PM EDT217.000.310.290.33-0.22-41.51%31512,08584.38%
SPY200331P002180002020-03-27 4:13PM EDT218.000.360.330.36-0.17-32.08%6182,87883.98%
SPY200331P002190002020-03-27 4:12PM EDT219.000.360.360.39-0.21-36.84%5712,62783.30%
SPY200331P002200002020-03-27 4:14PM EDT220.000.410.400.41-0.24-36.92%11,14940,79282.42%
SPY200331P002210002020-03-27 4:13PM EDT221.000.470.440.47-0.17-26.56%6883,24182.23%
SPY200331P002220002020-03-27 4:13PM EDT222.000.510.480.51-0.20-28.17%3,8703,04681.49%
SPY200331P002230002020-03-27 4:14PM EDT223.000.570.540.56-0.18-24.00%5673,01181.15%
SPY200331P002240002020-03-27 4:14PM EDT224.000.620.590.62-0.20-24.39%1,5963,08280.66%
SPY200331P002250002020-03-27 4:14PM EDT225.000.680.650.68-0.17-20.00%10,80918,53780.13%
SPY200331P002260002020-03-27 4:11PM EDT226.000.700.710.75-0.19-21.35%1,3683,40779.64%
SPY200331P002270002020-03-27 4:12PM EDT227.000.820.780.82-0.19-18.81%1,0122,91479.10%
SPY200331P002280002020-03-27 4:07PM EDT228.000.740.860.90-0.30-28.85%1,7582,90178.66%
SPY200331P002290002020-03-27 4:11PM EDT229.000.900.950.99-0.18-16.67%9112,51578.27%
SPY200331P002300002020-03-27 4:14PM EDT230.001.091.051.09-0.11-9.17%24,59843,14277.98%
SPY200331P002310002020-03-27 4:13PM EDT231.001.191.141.20-0.10-7.75%2,5433,54577.47%
SPY200331P002320002020-03-27 4:13PM EDT232.001.321.251.31-0.03-2.22%6122,30677.00%
SPY200331P002330002020-03-27 4:13PM EDT233.001.441.381.43-0.06-4.00%1,0452,76776.66%
SPY200331P002340002020-03-27 4:13PM EDT234.001.581.501.57+0.03+1.94%5803,00276.22%
SPY200331P002350002020-03-27 4:14PM EDT235.001.641.641.70-0.02-1.20%6,8848,28775.68%
SPY200331P002360002020-03-27 4:14PM EDT236.001.821.791.86+0.07+4.00%2,5182,42875.29%
SPY200331P002370002020-03-27 4:14PM EDT237.001.991.962.02+0.24+13.71%2,8833,21574.90%
SPY200331P002380002020-03-27 4:14PM EDT238.002.162.132.20+0.22+11.34%7,0105,81074.46%
SPY200331P002390002020-03-27 4:14PM EDT239.002.352.312.38+0.22+10.33%4,1412,50273.93%
SPY200331P002400002020-03-27 4:14PM EDT240.002.552.502.58+0.27+11.84%23,04932,92973.39%
SPY200331P002410002020-03-27 4:12PM EDT241.002.812.722.80+0.34+13.77%1,9654,70373.02%
SPY200331P002420002020-03-27 4:13PM EDT242.003.102.943.03+0.49+18.77%2,1863,02972.53%
SPY200331P002430002020-03-27 4:14PM EDT243.003.183.183.28+0.48+17.78%7,4143,45272.10%
SPY200331P002440002020-03-27 4:14PM EDT244.003.593.443.54+0.65+22.11%1,6871,95171.63%
SPY200331P002450002020-03-27 4:14PM EDT245.003.773.723.82+0.70+22.80%16,59147,09871.22%
SPY200331P002460002020-03-27 4:14PM EDT246.004.064.024.11+0.96+30.97%1,1802,87570.76%
SPY200331P002470002020-03-27 4:12PM EDT247.004.434.334.43+1.13+34.24%2,1585,05070.34%
SPY200331P002480002020-03-27 4:07PM EDT248.004.404.664.76+0.73+19.89%4,1861,88769.87%
SPY200331P002490002020-03-27 4:13PM EDT249.005.205.015.11+1.18+29.35%1,7572,21269.41%
SPY200331P002500002020-03-27 4:14PM EDT250.005.505.385.49+1.28+30.33%14,84016,91968.99%
SPY200331P002510002020-03-27 4:14PM EDT251.005.795.775.89+1.51+35.28%2,5232,22468.59%
SPY200331P002520002020-03-27 4:13PM EDT252.006.466.186.31+1.81+38.92%5,9724,08868.16%
SPY200331P002530002020-03-27 4:14PM EDT253.006.756.626.75+1.69+33.40%3,8251,66867.77%
SPY200331P002540002020-03-27 4:13PM EDT254.007.087.087.22+1.71+31.84%5,2272,16567.42%
SPY200331P002550002020-03-27 4:12PM EDT255.007.857.567.71+2.30+41.44%11,00128,40467.04%
SPY200331P002560002020-03-27 4:07PM EDT256.008.008.018.22+1.99+33.11%1,6613,25066.41%
SPY200331P002570002020-03-27 3:59PM EDT257.008.398.568.77+2.09+33.17%1,8841,72166.21%
SPY200331P002580002020-03-27 4:12PM EDT258.009.479.129.33+3.19+50.80%2,3512,22665.92%
SPY200331P002590002020-03-27 4:02PM EDT259.009.529.729.93+2.41+33.90%1,3152,33165.77%
SPY200331P002600002020-03-27 4:11PM EDT260.0010.6010.3310.56+3.09+41.15%7,29323,48765.63%
SPY200331P002610002020-03-27 3:57PM EDT261.0010.8810.9611.21+3.05+38.95%6422,85265.47%
SPY200331P002620002020-03-27 3:57PM EDT262.0011.5811.6311.89+3.17+37.69%4322,15465.45%
SPY200331P002630002020-03-27 4:07PM EDT263.0012.3012.3812.60+3.43+38.67%4431,26265.80%
SPY200331P002640002020-03-27 4:07PM EDT264.0012.9813.1013.33+3.61+38.53%1,1593,81265.92%
SPY200331P002650002020-03-27 4:07PM EDT265.0013.7313.8614.08+4.15+43.32%4,28511,11666.16%
SPY200331P002660002020-03-27 3:56PM EDT266.0014.4314.6314.86+3.92+37.30%2721,94866.46%
SPY200331P002670002020-03-27 3:52PM EDT267.0015.4415.3415.69+4.75+44.43%2172,09366.50%
SPY200331P002680002020-03-27 4:10PM EDT268.0016.3516.1716.54+4.83+41.93%8401,58767.21%
SPY200331P002690002020-03-27 4:10PM EDT269.0017.2916.9917.37+5.12+42.07%3811,26567.60%
SPY200331P002700002020-03-27 4:10PM EDT270.0018.1017.8518.24+5.26+40.97%34415,84568.34%
SPY200331P002710002020-03-27 4:08PM EDT271.0018.9718.7219.11+5.73+43.28%386,65069.02%
SPY200331P002720002020-03-27 4:08PM EDT272.0019.8719.6320.02+5.96+42.85%91,93170.14%
SPY200331P002730002020-03-27 3:54PM EDT273.0020.6520.5320.93+5.70+38.13%262,43771.09%
SPY200331P002740002020-03-26 4:13PM EDT274.0020.4521.4421.84+4.84+31.01%122,71172.02%
SPY200331P002750002020-03-27 3:59PM EDT275.0022.1122.3822.79+5.76+35.23%1183,80373.39%
SPY200331P002760002020-03-27 3:11PM EDT276.0018.3023.3223.73+1.52+9.06%53,73974.63%
SPY200331P002770002020-03-24 11:56AM EDT277.0024.1324.2524.67-13.38-35.67%114,58575.71%
SPY200331P002780002020-03-27 3:58PM EDT278.0025.1125.2225.64+8.01+46.84%292,42477.32%
SPY200331P002790002020-03-27 1:07PM EDT279.0025.8326.1726.59-0.92-3.44%32,23378.52%
SPY200331P002800002020-03-27 3:57PM EDT280.0026.8527.1527.58+6.73+33.45%2,10218,28080.30%
SPY200331P002810002020-03-27 3:00PM EDT281.0024.1528.1228.55+0.25+1.05%22,97381.76%
SPY200331P002820002020-03-27 11:31AM EDT282.0024.9729.0929.52-14.66-36.99%212,22683.20%
SPY200331P002830002020-03-27 3:09PM EDT283.0024.7529.7130.88-1.64-6.21%93,06684.96%
SPY200331P002840002020-03-27 12:15PM EDT284.0031.1630.7031.86-13.04-29.50%41,67686.62%
SPY200331P002850002020-03-27 3:59PM EDT285.0031.7231.8932.80+7.25+29.63%1313,69789.77%
SPY200331P002860002020-03-25 12:13PM EDT286.0038.9932.7933.790.00-19,37490.63%
SPY200331P002870002020-03-24 3:27PM EDT287.0029.5833.7634.78-6.21-17.35%24,63092.09%
SPY200331P002880002020-03-27 2:43PM EDT288.0031.7034.6935.78-20.96-39.80%12,94093.26%
SPY200331P002890002020-03-27 3:13PM EDT289.0030.3035.6936.77-9.13-23.15%93,31594.97%
SPY200331P002900002020-03-27 3:55PM EDT290.0037.0036.6837.76+8.00+27.59%4198,79996.58%
SPY200331P002910002020-03-27 1:56PM EDT291.0035.2237.6738.76-0.33-0.93%112,67798.29%
SPY200331P002920002020-03-27 12:07PM EDT292.0039.7038.7639.75+4.60+13.11%184,915100.93%
SPY200331P002930002020-03-24 1:26PM EDT293.0054.2639.6340.790.00-21,732101.76%
SPY200331P002940002020-03-27 3:56PM EDT294.0040.6440.6241.79+4.94+13.84%222,887103.37%
SPY200331P002950002020-03-27 3:52PM EDT295.0041.8041.6242.78+3.77+9.91%7756,412105.03%
SPY200331P002960002020-03-27 12:25PM EDT296.0042.3642.6243.78-15.79-27.15%12,189106.74%
SPY200331P002970002020-03-27 3:02PM EDT297.0039.4243.6144.78-3.65-8.47%73,166108.35%
SPY200331P002980002020-03-27 10:34AM EDT298.0046.0044.6145.77+0.31+0.68%42,759109.94%
SPY200331P002990002020-03-27 10:16AM EDT299.0045.6245.7146.77+0.71+1.58%57,215112.74%
SPY200331P003000002020-03-27 3:58PM EDT300.0047.0046.6147.77+8.55+22.24%57716,263113.28%
SPY200331P003010002020-03-27 3:09PM EDT301.0042.5647.6148.77-31.90-42.84%253,867114.97%
SPY200331P003020002020-03-27 3:09PM EDT302.0043.5748.6049.77-1.57-3.48%236,402116.50%
SPY200331P003030002020-03-27 1:14PM EDT303.0048.0649.6850.77+1.95+4.23%84,150119.09%
SPY200331P003040002020-03-27 1:36PM EDT304.0048.5650.6051.77-4.19-7.94%52,471119.78%
SPY200331P003050002020-03-27 3:45PM EDT305.0048.3851.4453.15+0.89+1.87%196,451124.02%
SPY200331P003060002020-03-26 3:22PM EDT306.0048.0052.6053.760.00-32,572122.85%
SPY200331P003070002020-03-27 12:50PM EDT307.0052.6453.6054.76+3.14+6.34%51,805124.46%
SPY200331P003080002020-03-27 2:49PM EDT308.0051.9554.4356.15-5.84-10.11%12,527128.76%
SPY200331P003090002020-03-27 3:53PM EDT309.0055.9855.7057.15-3.87-6.47%175,093133.50%
SPY200331P003100002020-03-27 3:46PM EDT310.0054.0056.6057.76-0.58-1.06%413,253129.20%
SPY200331P003110002020-03-27 3:52PM EDT311.0057.0057.6058.76-3.85-6.33%534,929130.76%
SPY200331P003120002020-03-27 1:58PM EDT312.0056.0358.4360.14-21.01-27.27%131,107134.96%
SPY200331P003130002020-03-27 2:49PM EDT313.0056.9559.4361.14-0.94-1.62%25,576136.47%
SPY200331P003140002020-03-27 3:37PM EDT314.0056.1660.4362.14-9.17-14.04%71,012138.04%
SPY200331P003150002020-03-27 1:58PM EDT315.0056.5961.6062.76-0.05-0.09%197,924136.87%
SPY200331P003160002020-03-27 3:13PM EDT316.0056.4762.6463.76-4.62-7.56%51,533138.92%
SPY200331P003170002020-03-27 3:57PM EDT317.0064.0063.5964.76+2.22+3.59%105,176139.75%
SPY200331P003180002020-03-27 12:21PM EDT318.0064.2664.6866.14+1.43+2.28%3766,696147.27%
SPY200331P003190002020-03-27 4:02PM EDT319.0066.0865.4367.14-4.28-6.08%113,514145.65%
SPY200331P003200002020-03-27 10:58AM EDT320.0060.4566.4368.14-3.60-5.62%59,673147.12%
SPY200331P003210002020-03-26 9:42AM EDT321.0066.7267.4369.14+0.94+1.43%42,041148.63%
SPY200331P003220002020-03-24 3:24PM EDT322.0063.1168.6570.140.00-13,258152.93%
SPY200331P003230002020-03-26 10:47AM EDT323.0067.9069.4371.140.00-13,207151.56%
SPY200331P003240002020-03-26 10:47AM EDT324.0068.9170.4372.140.00-1920153.03%
SPY200331P003250002020-03-27 1:34PM EDT325.0069.2771.4373.14+2.57+3.85%128,507154.49%
SPY200331P003260002020-03-27 10:47AM EDT326.0073.7672.4374.14-3.17-4.12%1137155.91%
SPY200331P003270002020-03-26 9:30AM EDT327.0073.9973.4375.14-1.65-2.18%1936157.37%
SPY200331P003280002020-03-27 2:30PM EDT328.0071.5574.5975.76-36.00-33.47%25,231155.76%
SPY200331P003290002020-03-25 9:49AM EDT329.0086.1575.5976.760.00-5137157.13%
SPY200331P003300002020-03-27 2:08PM EDT330.0074.4076.5977.76-0.30-0.40%22,483158.55%
SPY200331P003310002020-03-13 2:04PM EDT331.0087.3577.5978.760.00-1631159.91%
SPY200331P003320002020-03-12 2:54PM EDT332.0096.9378.5979.760.00-1187161.33%
SPY200331P003330002020-03-16 3:47PM EDT333.0090.0079.5980.760.00-1465162.70%
SPY200331P003340002020-03-13 3:04PM EDT334.00107.2280.5981.760.00-11,688164.06%
SPY200331P003350002020-03-27 4:02PM EDT335.0081.5881.5982.76+7.83+10.62%83,274165.43%
SPY200331P003360002020-03-27 3:07PM EDT336.0078.0082.5983.76+0.50+0.65%229166.80%
SPY200331P003370002020-03-13 3:04PM EDT337.0099.6083.5984.760.00-528168.12%
SPY200331P003380002020-03-13 2:20PM EDT338.00105.6384.5985.760.00-4519169.48%
SPY200331P003390002020-03-18 3:23PM EDT339.00107.4185.5986.760.00-1939170.80%
SPY200331P003400002020-03-16 4:13PM EDT340.0087.2686.6987.76-19.67-18.40%739173.63%
SPY200331P003410002020-03-06 3:22PM EDT341.0049.6487.5988.760.00-495173.44%
SPY200331P003420002020-03-06 3:22PM EDT342.0066.8988.5989.760.00-4609174.80%
SPY200331P003430002020-03-25 10:11AM EDT343.00102.7089.6490.760.00-2264176.86%
SPY200331P003440002020-03-24 11:06AM EDT344.00106.8687.4688.260.00-73680.00%
SPY200331P003450002020-03-11 3:27PM EDT345.00122.1891.6592.760.00-10303179.59%
SPY200331P003460002020-03-23 11:35AM EDT346.00125.4992.6493.760.00-2192180.76%
SPY200331P003470002020-03-03 2:45PM EDT347.0053.4093.5994.760.00-224181.25%
SPY200331P003480002020-03-09 3:16PM EDT348.00121.2494.5995.760.00-1950182.57%
SPY200331P003490002020-03-24 10:17AM EDT349.0096.0895.5996.760.00-223183.84%
SPY200331P003500002020-03-26 2:30PM EDT350.0096.9496.5997.76+4.08+4.39%274185.11%
SPY200331P003510002020-03-11 12:57PM EDT351.00113.9197.5998.760.00-251186.38%
SPY200331P003520002020-03-06 2:08PM EDT352.00101.2998.5999.760.00-216187.60%
SPY200331P003530002020-01-14 11:45AM EDT353.0025.5716.1516.590.00-220.00%
SPY200331P003540002020-03-17 2:32PM EDT354.00102.22100.59101.760.00-15190.14%
SPY200331P003550002020-03-17 11:58AM EDT355.00113.00101.59102.760.00-270191.36%
SPY200331P003560002020-03-17 10:54AM EDT356.00113.5099.36100.260.00-200.00%
SPY200331P003570002020-02-25 1:19PM EDT357.0039.5697.6398.690.00-200.00%
SPY200331P003580002020-03-27 4:10AM EDT358.0027.98103.98105.070.00--0168.75%
SPY200331P003600002020-03-04 5:02PM EDT360.0057.26106.64107.760.00-11198.34%
SPY200331P003610002020-03-09 2:09PM EDT361.0087.94104.34105.200.00-400.00%
SPY200331P003620002020-03-27 4:40AM EDT362.0024.42107.98109.070.00--0173.14%
SPY200331P003630002020-03-17 12:37PM EDT363.00115.02106.37107.330.00-300.00%
SPY200331P003640002020-03-27 4:40AM EDT364.0039.97110.21111.220.00-20184.67%
SPY200331P003650002020-03-03 11:01AM EDT365.0055.56108.14108.970.00--00.00%
SPY200331P003680002020-03-18 3:46PM EDT368.00136.00114.60115.760.00--0207.23%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen