SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür3. April 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200403C001450002020-03-24 6:20PM EDT145.0090.45112.38112.970.00--100.00%
SPY200403C001550002020-03-24 6:20PM EDT155.0080.51102.38102.970.00--110.00%
SPY200403C001600002020-03-23 11:24AM EDT160.0075.0297.6397.880.00-250.00%
SPY200403C001650002020-03-19 3:55PM EDT165.0070.6492.1892.770.00-10100.00%
SPY200403C001700002020-03-31 2:28PM EDT170.0089.6487.0587.56+12.91+16.83%3710.00%
SPY200403C001750002020-03-24 6:20PM EDT175.0061.0782.2582.820.00-100.00%
SPY200403C001800002020-03-31 1:24PM EDT180.0078.4077.1577.74+3.90+5.23%680.00%
SPY200403C001850002020-03-31 1:24PM EDT185.0073.4072.4173.01+17.83+32.09%680.00%
SPY200403C001900002020-03-30 11:04AM EDT190.0067.9067.4367.970.00-140.00%
SPY200403C001950002020-03-23 1:12PM EDT195.0053.8362.7463.050.00-12130.00%
SPY200403C001970002020-03-25 11:19AM EDT197.0049.9460.4261.030.00--500.00%
SPY200403C001995002020-03-30 12:12AM EDT199.5053.6957.8558.220.00--10.00%
SPY200403C002000002020-03-31 12:52PM EDT200.0060.0057.3657.80+2.90+5.08%51490.00%
SPY200403C002005002020-03-30 12:12AM EDT200.5054.7757.1057.360.00--10.00%
SPY200403C002050002020-03-30 3:59PM EDT205.0056.5952.5653.070.00-30390.00%
SPY200403C002060002020-03-27 2:00PM EDT206.0050.3051.5552.040.00-410.00%
SPY200403C002065002020-03-30 12:12AM EDT206.5048.6751.3151.710.00--578.91%
SPY200403C002070002020-03-27 1:46PM EDT207.0049.7150.9151.230.00-207084.38%
SPY200403C002075002020-03-27 1:46PM EDT207.5049.2050.0750.550.00-10100.00%
SPY200403C002080002020-03-25 1:31PM EDT208.0047.2049.8850.310.00--194.92%
SPY200403C002090002020-03-27 1:46PM EDT209.0047.7848.4248.940.00-10110.00%
SPY200403C002100002020-03-30 12:08PM EDT210.0048.7847.6647.970.00-21750.00%
SPY200403C002120002020-03-30 10:56AM EDT212.0045.5645.6245.980.00-33050.00%
SPY200403C002130002020-03-27 3:56PM EDT213.0041.2144.9045.350.00-91989.45%
SPY200403C002140002020-03-26 3:43PM EDT214.0045.4243.4843.960.00-10750.00%
SPY200403C002150002020-03-30 10:55AM EDT215.0043.0042.9143.400.00-311889.36%
SPY200403C002160002020-03-30 3:54PM EDT216.0045.5041.7142.080.00-2860.00%
SPY200403C002170002020-03-25 1:48PM EDT217.0041.6440.7041.170.00-9540.00%
SPY200403C002180002020-03-30 10:18AM EDT218.0039.7739.5840.050.00-1950.00%
SPY200403C002190002020-03-31 10:07AM EDT219.0041.7738.7339.25+2.03+5.11%234767.97%
SPY200403C002200002020-03-31 3:29PM EDT220.0037.5237.6738.23-4.88-11.51%1357462.89%
SPY200403C002210002020-03-24 2:09PM EDT221.0034.1436.7837.220.00-212859.38%
SPY200403C002220002020-03-31 10:31AM EDT222.0040.7035.8036.21+7.51+22.63%1565755.47%
SPY200403C002230002020-03-31 3:27PM EDT223.0034.5434.7935.20-2.66-7.15%3846250.00%
SPY200403C002240002020-03-31 9:38AM EDT224.0036.1934.0034.39+4.20+13.13%21,14371.48%
SPY200403C002250002020-03-30 3:54PM EDT225.0037.7033.2433.590.00-17686571.00%
SPY200403C002260002020-03-31 3:27PM EDT226.0031.6331.7832.29+0.43+1.38%686260.55%
SPY200403C002270002020-03-31 11:42AM EDT227.0036.3731.0631.28+7.09+24.21%361,24558.01%
SPY200403C002280002020-03-31 12:28PM EDT228.0032.6430.2930.56+0.23+0.71%1551,36065.72%
SPY200403C002290002020-03-31 9:30AM EDT229.0032.1029.1729.43+1.16+3.75%11,12056.25%
SPY200403C002300002020-03-31 3:21PM EDT230.0027.8627.8628.12-4.32-13.42%1581,1730.00%
SPY200403C002310002020-03-31 2:05PM EDT231.0029.7027.4627.72-1.60-5.11%5430566.60%
SPY200403C002320002020-03-31 3:34PM EDT232.0026.7026.3026.55-2.21-7.64%11994758.06%
SPY200403C002330002020-03-31 3:20PM EDT233.0025.1925.4025.65-2.85-10.16%12923760.16%
SPY200403C002340002020-03-31 9:30AM EDT234.0027.3424.4824.73+0.22+0.81%158660.84%
SPY200403C002350002020-03-31 2:42PM EDT235.0026.4423.4323.62-0.99-3.61%781,53956.15%
SPY200403C002360002020-03-31 10:03AM EDT236.0024.8022.6422.84-0.80-3.13%21,60160.50%
SPY200403C002370002020-03-31 10:04AM EDT237.0023.9221.9422.14-2.52-9.53%121,96165.28%
SPY200403C002380002020-03-31 12:38PM EDT238.0022.3620.8121.03-2.64-10.56%141,94460.35%
SPY200403C002390002020-03-31 10:55AM EDT239.0024.2819.7819.96+0.43+1.80%121,69356.93%
SPY200403C002400002020-03-31 3:30PM EDT240.0018.6919.0719.24-4.18-18.28%1,1953,33260.35%
SPY200403C002410002020-03-31 3:21PM EDT241.0017.8218.1618.39-3.41-16.06%481,93660.06%
SPY200403C002420002020-03-31 2:59PM EDT242.0019.3617.2717.49-0.70-3.49%235,18059.30%
SPY200403C002425002020-03-31 12:26PM EDT242.5019.0516.4416.97+0.70+3.81%31,09255.08%
SPY200403C002430002020-03-31 3:31PM EDT243.0016.1416.4916.65-3.34-17.15%261,84459.72%
SPY200403C002440002020-03-31 3:34PM EDT244.0015.5215.6415.76-3.81-19.71%242,14858.94%
SPY200403C002450002020-03-31 3:34PM EDT245.0014.9214.7814.88-4.37-22.65%5359,40358.03%
SPY200403C002460002020-03-31 3:06PM EDT246.0015.2014.0414.17-2.68-14.99%972,04458.84%
SPY200403C002470002020-03-31 3:32PM EDT247.0012.7513.1813.30-5.13-28.69%1572,32857.59%
SPY200403C002475002020-03-31 3:31PM EDT247.5012.4812.6712.78-4.94-28.36%1031,26255.91%
SPY200403C002480002020-03-31 3:22PM EDT248.0012.0012.5912.68-4.24-26.11%943,55559.30%
SPY200403C002490002020-03-31 3:24PM EDT249.0011.0011.8111.92-4.48-28.94%1035,96258.74%
SPY200403C002500002020-03-31 3:35PM EDT250.0010.8310.7010.80-4.52-29.45%5,7668,19454.20%
SPY200403C002510002020-03-31 3:32PM EDT251.009.7710.1010.21-4.48-31.44%1801,04955.25%
SPY200403C002520002020-03-31 3:25PM EDT252.008.859.399.46-4.40-33.21%14978754.57%
SPY200403C002530002020-03-31 3:33PM EDT253.008.518.728.81-3.74-30.53%4191,02054.39%
SPY200403C002540002020-03-31 3:34PM EDT254.007.918.048.14-3.87-32.85%6651,53853.81%
SPY200403C002550002020-03-31 3:35PM EDT255.007.557.407.47-3.47-31.49%2,25015,53753.17%
SPY200403C002560002020-03-31 3:34PM EDT256.006.816.856.93-3.39-33.24%1,0642,79253.36%
SPY200403C002570002020-03-31 3:34PM EDT257.006.256.116.18-3.37-35.03%2,1334,35651.40%
SPY200403C002580002020-03-31 3:36PM EDT258.005.505.445.51-3.37-37.99%3,3513,15550.24%
SPY200403C002590002020-03-31 3:36PM EDT259.005.005.015.10-3.20-39.02%7,4242,51850.46%
SPY200403C002600002020-03-31 3:35PM EDT260.004.404.604.63-3.37-43.37%29,8608,57850.59%
SPY200403C002610002020-03-31 3:35PM EDT261.004.133.984.02-3.13-43.11%8,5657,86948.95%
SPY200403C002620002020-03-31 3:34PM EDT262.003.633.533.55-2.92-44.58%25,1323,17648.21%
SPY200403C002630002020-03-31 3:35PM EDT263.003.033.193.25-2.90-48.90%11,1441,76048.82%
SPY200403C002640002020-03-31 3:34PM EDT264.002.732.752.79-2.70-49.72%6,2604,27447.56%
SPY200403C002650002020-03-31 3:36PM EDT265.002.342.272.30-2.72-53.75%34,86333,56945.61%
SPY200403C002660002020-03-31 3:35PM EDT266.002.042.052.09-2.49-54.97%3,0472,28846.29%
SPY200403C002670002020-03-31 3:34PM EDT267.001.771.671.70-2.30-56.51%6,8304,61644.63%
SPY200403C002680002020-03-31 3:35PM EDT268.001.521.491.52-2.15-58.58%4,1002,23245.09%
SPY200403C002690002020-03-31 3:34PM EDT269.001.261.251.29-2.04-61.82%2,7762,72644.68%
SPY200403C002700002020-03-31 3:35PM EDT270.001.011.011.04-1.95-65.88%31,75211,86143.56%
SPY200403C002710002020-03-31 3:34PM EDT271.000.840.830.88-1.68-66.67%3,5492,64343.36%
SPY200403C002720002020-03-31 3:34PM EDT272.000.710.690.72-1.48-67.58%3,0153,70442.82%
SPY200403C002730002020-03-31 3:33PM EDT273.000.560.570.60-1.43-71.86%2,5912,81342.63%
SPY200403C002740002020-03-31 3:35PM EDT274.000.500.470.49-1.20-70.59%2,6661,45442.29%
SPY200403C002750002020-03-31 3:35PM EDT275.000.380.400.41-1.11-74.50%14,1547,43642.29%
SPY200403C002760002020-03-31 3:34PM EDT276.000.320.310.33-0.92-74.19%2,4693,17241.99%
SPY200403C002770002020-03-31 3:34PM EDT277.000.250.250.26-0.85-77.27%1,3563,20841.55%
SPY200403C002780002020-03-31 3:34PM EDT278.000.220.200.22-0.71-76.34%8921,89441.80%
SPY200403C002790002020-03-31 3:35PM EDT279.000.170.170.18-0.62-78.48%2,4851,47941.80%
SPY200403C002800002020-03-31 3:36PM EDT280.000.150.140.15-0.51-77.27%14,0228,99241.99%
SPY200403C002810002020-03-31 3:34PM EDT281.000.120.120.13-0.42-77.78%4,0992,93242.38%
SPY200403C002820002020-03-31 3:33PM EDT282.000.090.090.10-0.39-81.25%1,0093,78242.09%
SPY200403C002830002020-03-31 3:32PM EDT283.000.070.080.09-0.33-82.50%64513,00042.77%
SPY200403C002840002020-03-31 3:29PM EDT284.000.080.060.08-0.27-77.14%4242,53543.36%
SPY200403C002850002020-03-31 3:29PM EDT285.000.060.060.07-0.24-80.00%1,3645,35043.95%
SPY200403C002860002020-03-31 3:34PM EDT286.000.040.040.06-0.22-84.62%2352,34444.34%
SPY200403C002870002020-03-31 3:29PM EDT287.000.050.030.05-0.17-77.27%6541,53344.53%
SPY200403C002880002020-03-31 3:29PM EDT288.000.040.030.05-0.16-80.00%1412,49645.70%
SPY200403C002890002020-03-31 2:44PM EDT289.000.060.030.04-0.10-62.50%5562,00845.70%
SPY200403C002900002020-03-31 3:31PM EDT290.000.040.030.04-0.12-75.00%9963,00846.88%
SPY200403C002910002020-03-31 3:13PM EDT291.000.040.020.03-0.10-71.43%302,62346.48%
SPY200403C002920002020-03-31 3:21PM EDT292.000.030.020.03-0.11-78.57%1041,08347.66%
SPY200403C002930002020-03-31 3:21PM EDT293.000.020.010.03-0.10-83.33%182,55948.83%
SPY200403C002940002020-03-31 3:25PM EDT294.000.020.010.03-0.07-77.78%231,85150.00%
SPY200403C002950002020-03-31 3:28PM EDT295.000.010.010.03-0.08-88.89%5845,65851.17%
SPY200403C002960002020-03-31 3:22PM EDT296.000.010.010.02-0.07-87.50%21195150.00%
SPY200403C002970002020-03-31 2:54PM EDT297.000.030.010.02-0.05-62.50%3812,76550.78%
SPY200403C002980002020-03-31 1:05PM EDT298.000.030.010.02-0.03-50.00%395150.78%
SPY200403C002990002020-03-31 2:54PM EDT299.000.010.010.02-0.04-80.00%872,16151.56%
SPY200403C003000002020-03-31 3:29PM EDT300.000.020.010.02-0.03-60.00%9307,98652.34%
SPY200403C003010002020-03-31 3:21PM EDT301.000.010.010.02-0.04-80.00%1111,35253.91%
SPY200403C003020002020-03-31 3:21PM EDT302.000.010.000.02-0.03-75.00%6121,11352.34%
SPY200403C003025002020-03-31 9:46AM EDT302.500.010.000.02-0.03-75.00%198553.13%
SPY200403C003030002020-03-31 12:41PM EDT303.000.020.000.02-0.01-33.33%21,19053.13%
SPY200403C003040002020-03-31 2:29PM EDT304.000.010.000.02-0.03-75.00%2001,08954.69%
SPY200403C003050002020-03-31 3:13PM EDT305.000.010.000.01-0.01-50.00%252,69551.56%
SPY200403C003060002020-03-31 12:45PM EDT306.000.010.000.02-0.02-66.67%366256.25%
SPY200403C003070002020-03-27 10:03AM EDT307.000.070.000.020.00-348957.81%
SPY200403C003075002020-03-30 10:14AM EDT307.500.010.000.020.00-61,74557.81%
SPY200403C003080002020-03-31 1:37PM EDT308.000.010.000.02-0.01-50.00%1992558.59%
SPY200403C003090002020-03-31 3:12PM EDT309.000.010.000.01-0.02-66.67%191,62856.25%
SPY200403C003100002020-03-31 3:31PM EDT310.000.010.000.01-0.01-50.00%22,55556.25%
SPY200403C003110002020-03-30 2:59PM EDT311.000.010.000.010.00-31,02057.81%
SPY200403C003120002020-03-31 11:15AM EDT312.000.010.000.01-0.01-50.00%62,18659.38%
SPY200403C003125002020-03-31 9:36AM EDT312.500.010.000.010.00-2001,97559.38%
SPY200403C003130002020-03-31 10:05AM EDT313.000.010.000.01-0.02-66.67%1004,21759.38%
SPY200403C003140002020-03-30 3:55PM EDT314.000.020.000.010.00-3251,77760.94%
SPY200403C003150002020-03-31 3:11PM EDT315.000.010.000.010.00-362,25760.94%
SPY200403C003160002020-03-31 11:25AM EDT316.000.010.000.010.00-71,91462.50%
SPY200403C003170002020-03-31 11:25AM EDT317.000.010.000.010.00-11,73362.50%
SPY200403C003175002020-03-31 11:27AM EDT317.500.010.000.01-0.02-66.67%1381962.50%
SPY200403C003180002020-03-31 11:21AM EDT318.000.010.000.010.00-4001,22364.06%
SPY200403C003190002020-03-30 11:59AM EDT319.000.010.000.010.00-301,44465.63%
SPY200403C003200002020-03-31 3:30PM EDT320.000.010.000.010.00-93,71665.63%
SPY200403C003210002020-03-31 3:30PM EDT321.000.010.000.010.00-71,30765.63%
SPY200403C003220002020-03-24 2:01PM EDT322.000.020.000.010.00-20063567.19%
SPY200403C003225002020-03-26 11:05AM EDT322.500.020.000.010.00-159068.75%
SPY200403C003230002020-03-19 10:09AM EDT323.000.020.000.010.00-20396368.75%
SPY200403C003240002020-03-25 2:02PM EDT324.000.020.000.010.00-2176468.75%
SPY200403C003250002020-03-30 3:45PM EDT325.000.010.000.010.00-52,29170.31%
SPY200403C003260002020-03-25 1:24PM EDT326.000.020.000.010.00-10382871.88%
SPY200403C003270002020-03-26 3:56PM EDT327.000.020.000.010.00-11,41871.88%
SPY200403C003275002020-03-24 12:07PM EDT327.500.020.000.010.00-632971.88%
SPY200403C003280002020-03-27 10:11AM EDT328.000.010.000.010.00-502,51271.88%
SPY200403C003290002020-03-30 12:02PM EDT329.000.010.000.010.00-126273.44%
SPY200403C003300002020-03-31 12:55PM EDT330.000.010.000.01-0.01-50.00%22,45275.00%
SPY200403C003310002020-03-25 10:26AM EDT331.000.010.000.010.00-686575.00%
SPY200403C003320002020-03-30 9:41AM EDT332.000.010.000.010.00-356275.00%
SPY200403C003325002020-03-19 3:45PM EDT332.500.010.000.010.00-171376.56%
SPY200403C003330002020-03-30 1:30PM EDT333.000.010.000.010.00-568176.56%
SPY200403C003340002020-03-30 3:23PM EDT334.000.020.000.010.00-887578.13%
SPY200403C003350002020-03-25 1:41PM EDT335.000.010.000.010.00-1046078.13%
SPY200403C003360002020-03-31 10:41AM EDT336.000.010.000.01-0.01-50.00%763578.13%
SPY200403C003370002020-03-26 9:38AM EDT337.000.010.000.010.00-156881.25%
SPY200403C003375002020-03-27 9:55AM EDT337.500.010.000.010.00-832981.25%
SPY200403C003380002020-03-26 1:45PM EDT338.000.020.000.010.00-11,30581.25%
SPY200403C003390002020-03-25 1:41PM EDT339.000.010.000.010.00-269781.25%
SPY200403C003400002020-03-24 11:00AM EDT340.000.010.000.010.00-208,60381.25%
SPY200403C003410002020-03-26 1:45PM EDT341.000.010.000.010.00-11,20184.38%
SPY200403C003420002020-03-26 3:33PM EDT342.000.010.000.010.00-214284.38%
SPY200403C003425002020-03-13 3:32PM EDT342.500.010.000.010.00-315484.38%
SPY200403C003430002020-03-24 12:53PM EDT343.000.010.000.010.00-225984.38%
SPY200403C003440002020-03-24 3:38PM EDT344.000.010.000.010.00-1353784.38%
SPY200403C003450002020-03-30 2:01PM EDT345.000.010.000.010.00-41,49187.50%
SPY200403C003460002020-03-27 1:49PM EDT346.000.030.000.010.00-21,52687.50%
SPY200403C003470002020-03-30 1:33PM EDT347.000.010.000.010.00-224487.50%
SPY200403C003475002020-03-20 3:45PM EDT347.500.030.000.010.00-152587.50%
SPY200403C003480002020-03-13 2:44PM EDT348.000.050.000.010.00-572187.50%
SPY200403C003490002020-03-27 1:49PM EDT349.000.010.000.010.00-21,57190.63%
SPY200403C003500002020-03-20 4:07PM EDT350.000.020.000.010.00-11,88290.63%
SPY200403C003510002020-03-20 4:02PM EDT351.000.010.000.010.00-19690.63%
SPY200403C003520002020-03-30 10:25AM EDT352.000.010.010.010.00-126096.88%
SPY200403C003525002020-03-16 2:23PM EDT352.500.040.000.010.00-26092.19%
SPY200403C003530002020-03-30 12:54PM EDT353.000.010.000.010.00-129393.75%
SPY200403C003540002020-03-11 3:08PM EDT354.000.010.010.010.00-17098.44%
SPY200403C003550002020-03-30 2:01PM EDT355.000.010.000.010.00-450293.75%
SPY200403C003560002020-02-27 1:18PM EDT356.000.020.010.020.00-68103.91%
SPY200403C003570002020-03-09 11:41AM EDT357.000.030.000.000.00-262750.00%
SPY200403C003575002020-03-24 12:15PM EDT357.500.010.000.010.00-2521296.88%
SPY200403C003580002020-03-16 3:25PM EDT358.000.030.000.010.00-1196.88%
SPY200403C003600002020-03-10 12:39PM EDT360.000.010.000.010.00-2714996.88%
SPY200403C003610002020-03-03 10:30AM EDT361.000.020.010.010.00-116104.69%
SPY200403C003620002020-03-26 3:55PM EDT362.000.010.000.010.00-1598.44%
SPY200403C003625002020-02-27 12:56PM EDT362.500.020.000.010.00-21298.44%
SPY200403C003630002020-03-16 12:05AM EDT363.000.030.000.010.00--10100.00%
SPY200403C003640002020-03-18 3:47PM EDT364.000.010.000.010.00-1042100.00%
SPY200403C003650002020-03-16 3:25PM EDT365.000.020.000.010.00-2027103.13%
SPY200403C003660002020-02-28 4:58PM EDT366.000.030.000.010.00-151103.13%
SPY200403C003675002020-02-25 2:20PM EDT367.500.020.000.010.00-119103.13%
SPY200403C003700002020-03-06 12:44PM EDT370.000.010.000.010.00-30455106.25%
SPY200403C003725002020-03-24 1:34PM EDT372.500.010.000.010.00-340106.25%
SPY200403C003750002020-03-27 1:40PM EDT375.000.010.000.010.00-2109109.38%
Putsfür3. April 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200403P001150002020-03-30 3:31PM EDT115.000.010.000.010.00-145673231.25%
SPY200403P001200002020-03-27 9:30AM EDT120.000.020.000.010.00-250218.75%
SPY200403P001250002020-03-30 10:59AM EDT125.000.010.000.010.00-221,872212.50%
SPY200403P001300002020-03-30 1:14PM EDT130.000.010.000.010.00-4508,671196.88%
SPY200403P001350002020-03-31 9:48AM EDT135.000.010.000.010.00-153,304187.50%
SPY200403P001400002020-03-31 3:23PM EDT140.000.010.000.010.00-615,593178.13%
SPY200403P001450002020-03-31 3:25PM EDT145.000.010.000.010.00-5444,239168.75%
SPY200403P001500002020-03-31 3:26PM EDT150.000.020.010.02+0.01+100.00%2,3776,581175.00%
SPY200403P001550002020-03-31 3:27PM EDT155.000.020.000.01+0.01+100.00%8032,605150.00%
SPY200403P001600002020-03-31 3:01PM EDT160.000.020.010.02+0.01+100.00%3,3962,593154.69%
SPY200403P001650002020-03-31 3:21PM EDT165.000.020.010.020.00-9675,047145.31%
SPY200403P001700002020-03-31 3:11PM EDT170.000.030.020.030.00-2,70114,823143.75%
SPY200403P001750002020-03-31 3:01PM EDT175.000.030.020.030.00-2,1234,254134.38%
SPY200403P001760002020-03-31 2:56PM EDT176.000.050.030.04-0.03-37.50%25157136.72%
SPY200403P001765002020-03-26 3:12PM EDT176.500.110.030.040.00-1025135.94%
SPY200403P001770002020-03-31 1:57PM EDT177.000.070.030.04+0.02+40.00%72243135.16%
SPY200403P001775002020-03-31 2:39PM EDT177.500.070.030.04-0.02-22.22%7061134.38%
SPY200403P001780002020-03-31 9:54AM EDT178.000.030.030.04-0.20-86.96%1105132.81%
SPY200403P001785002020-03-31 2:36PM EDT178.500.080.030.04+0.04+100.00%76128132.03%
SPY200403P001790002020-03-31 3:02PM EDT179.000.040.030.050.00-214126132.81%
SPY200403P001795002020-03-31 3:02PM EDT179.500.050.030.04+0.01+25.00%1,06451130.47%
SPY200403P001800002020-03-31 3:20PM EDT180.000.050.040.05+0.02+66.67%2,24517,993132.81%
SPY200403P001805002020-03-31 3:28PM EDT180.500.050.030.04-0.01-16.67%1239128.91%
SPY200403P001810002020-03-31 2:40PM EDT181.000.090.040.05+0.05+125.00%58113131.25%
SPY200403P001815002020-03-31 3:25PM EDT181.500.060.040.05-0.05-45.45%207575130.47%
SPY200403P001820002020-03-31 2:18PM EDT182.000.110.040.05+0.07+175.00%371,022129.30%
SPY200403P001825002020-03-31 2:16PM EDT182.500.110.040.05+0.06+120.00%25100128.13%
SPY200403P001830002020-03-31 2:31PM EDT183.000.110.040.05+0.07+175.00%308185127.34%
SPY200403P001835002020-03-31 2:39PM EDT183.500.090.040.05+0.04+80.00%1141126.56%
SPY200403P001840002020-03-31 3:27PM EDT184.000.050.050.060.00-3,810461128.52%
SPY200403P001845002020-03-31 2:55PM EDT184.500.090.050.06-0.25-73.53%11397127.34%
SPY200403P001850002020-03-31 3:15PM EDT185.000.070.050.06+0.01+16.67%1,8403,304126.56%
SPY200403P001855002020-03-31 2:32PM EDT185.500.120.050.06+0.06+100.00%59292125.78%
SPY200403P001860002020-03-31 2:55PM EDT186.000.100.060.07+0.05+100.00%422299126.95%
SPY200403P001865002020-03-31 3:29PM EDT186.500.070.050.06+0.02+40.00%772505123.83%
SPY200403P001870002020-03-31 2:37PM EDT187.000.120.050.06+0.06+100.00%6153122.66%
SPY200403P001875002020-03-31 2:55PM EDT187.500.110.060.07+0.05+83.33%857107124.22%
SPY200403P001880002020-03-31 3:21PM EDT188.000.080.060.08-0.18-69.23%906110124.61%
SPY200403P001885002020-03-31 11:29AM EDT188.500.040.060.07-0.02-33.33%3127122.27%
SPY200403P001890002020-03-31 2:55PM EDT189.000.120.060.07+0.07+140.00%48361121.48%
SPY200403P001895002020-03-31 2:40PM EDT189.500.130.060.07+0.06+85.71%131749120.70%
SPY200403P001900002020-03-31 3:28PM EDT190.000.090.070.08+0.03+50.00%1,05028,235121.88%
SPY200403P001905002020-03-31 2:49PM EDT190.500.150.070.08+0.08+114.29%46370120.70%
SPY200403P001910002020-03-31 2:55PM EDT191.000.120.080.09+0.05+71.43%455127121.68%
SPY200403P001915002020-03-31 2:59PM EDT191.500.100.070.08+0.01+11.11%324132118.75%
SPY200403P001920002020-03-31 10:21AM EDT192.000.050.080.09-0.02-28.57%11117119.92%
SPY200403P001925002020-03-31 2:55PM EDT192.500.130.080.09-0.09-40.91%570138118.75%
SPY200403P001930002020-03-31 2:39PM EDT193.000.150.080.10+0.08+114.29%134373118.75%
SPY200403P001935002020-03-31 3:18PM EDT193.500.110.090.10+0.02+22.22%3106118.75%
SPY200403P001940002020-03-31 12:27PM EDT194.000.060.080.10-0.02-25.00%10675116.80%
SPY200403P001945002020-03-31 2:11PM EDT194.500.200.090.10+0.12+150.00%17131116.80%
SPY200403P001950002020-03-31 3:31PM EDT195.000.110.100.11+0.03+37.50%6573,685117.19%
SPY200403P001955002020-03-31 12:29PM EDT195.500.070.090.10-0.02-22.22%23160114.84%
SPY200403P001960002020-03-31 3:20PM EDT196.000.130.090.11+0.04+44.44%15067114.65%
SPY200403P001965002020-03-31 2:59PM EDT196.500.130.100.11+0.03+30.00%5526114.45%
SPY200403P001970002020-03-31 2:27PM EDT197.000.200.100.11+0.10+100.00%1732113.48%
SPY200403P001975002020-03-31 2:54PM EDT197.500.180.120.12+0.09+100.00%79115114.65%
SPY200403P001980002020-03-31 3:24PM EDT198.000.140.120.13+0.04+40.00%537105114.26%
SPY200403P001985002020-03-31 3:22PM EDT198.500.140.110.12+0.04+40.00%91220112.11%
SPY200403P001990002020-03-31 3:25PM EDT199.000.150.130.14+0.03+25.00%74248113.48%
SPY200403P001995002020-03-31 3:26PM EDT199.500.140.120.13+0.04+40.00%170956111.33%
SPY200403P002000002020-03-31 3:33PM EDT200.000.130.120.14+0.02+18.18%9,06034,099110.94%
SPY200403P002005002020-03-31 3:34PM EDT200.500.140.140.15+0.03+27.27%279697111.72%
SPY200403P002010002020-03-31 3:32PM EDT201.000.150.130.15+0.04+36.36%1501,005110.16%
SPY200403P002015002020-03-31 2:45PM EDT201.500.230.140.16+0.13+130.00%371,939110.35%
SPY200403P002020002020-03-31 3:26PM EDT202.000.170.140.16+0.05+41.67%15827109.38%
SPY200403P002025002020-03-31 3:29PM EDT202.500.170.140.15+0.04+30.77%13465108.01%
SPY200403P002030002020-03-31 2:59PM EDT203.000.180.140.15+0.02+12.50%521659107.03%
SPY200403P002035002020-03-31 1:47PM EDT203.500.220.150.17+0.07+46.67%34289107.42%
SPY200403P002040002020-03-31 2:54PM EDT204.000.230.160.17+0.11+91.67%2421,986107.03%
SPY200403P002045002020-03-31 3:28PM EDT204.500.190.160.17+0.06+46.15%204517106.06%
SPY200403P002050002020-03-31 3:34PM EDT205.000.180.180.19+0.03+20.00%6475,786106.84%
SPY200403P002055002020-03-31 3:10PM EDT205.500.190.170.19+0.04+26.67%36827105.47%
SPY200403P002060002020-03-31 3:30PM EDT206.000.200.170.19+0.03+17.65%430907104.49%
SPY200403P002065002020-03-31 2:18PM EDT206.500.330.180.20+0.15+83.33%82201104.40%
SPY200403P002070002020-03-31 3:21PM EDT207.000.220.180.20+0.06+37.50%5343,787103.42%
SPY200403P002075002020-03-31 3:24PM EDT207.500.250.190.20+0.06+31.58%44728102.93%
SPY200403P002080002020-03-31 2:50PM EDT208.000.320.190.20+0.14+77.78%1531,012101.95%
SPY200403P002090002020-03-31 3:28PM EDT209.000.250.210.23+0.07+38.89%1481,335101.86%
SPY200403P002100002020-03-31 3:35PM EDT210.000.220.210.23+0.03+15.79%8,66943,06999.80%
SPY200403P002110002020-03-31 3:29PM EDT211.000.250.220.24+0.06+31.58%46598898.63%
SPY200403P002120002020-03-31 3:27PM EDT212.000.280.230.25+0.06+27.27%3661,23997.27%
SPY200403P002130002020-03-31 3:30PM EDT213.000.290.250.28+0.05+20.83%3821,64496.88%
SPY200403P002140002020-03-31 3:34PM EDT214.000.290.270.28+0.04+16.00%1,3621,32895.51%
SPY200403P002150002020-03-31 3:34PM EDT215.000.290.280.30+0.03+11.54%3,1626,49394.34%
SPY200403P002160002020-03-31 3:26PM EDT216.000.360.300.32+0.08+28.57%1692,17293.46%
SPY200403P002170002020-03-31 3:36PM EDT217.000.320.330.34+0.02+6.67%3543,38992.68%
SPY200403P002180002020-03-31 3:34PM EDT218.000.350.330.35+0.01+2.94%1,0561,76190.92%
SPY200403P002190002020-03-31 3:35PM EDT219.000.360.370.38+0.02+5.88%2891,52690.53%
SPY200403P002200002020-03-31 3:35PM EDT220.000.400.390.40+0.04+11.11%11,01131,49589.26%
SPY200403P002210002020-03-31 3:35PM EDT221.000.400.390.400.00-3331,55587.21%
SPY200403P002220002020-03-31 3:34PM EDT222.000.450.420.45+0.05+12.50%1,2372,60586.77%
SPY200403P002230002020-03-31 3:32PM EDT223.000.490.470.490.00-3251,18786.38%
SPY200403P002240002020-03-31 3:25PM EDT224.000.560.500.50+0.08+16.67%4951,20184.96%
SPY200403P002250002020-03-31 3:35PM EDT225.000.560.500.53+0.04+7.69%2,5489,53783.30%
SPY200403P002260002020-03-31 3:31PM EDT226.000.600.560.59+0.03+5.26%1,6241,36983.15%
SPY200403P002270002020-03-31 3:33PM EDT227.000.630.610.630.00-9,54792082.32%
SPY200403P002280002020-03-31 3:31PM EDT228.000.680.620.64-0.01-1.45%8202,99780.42%
SPY200403P002290002020-03-31 3:31PM EDT229.000.730.690.73+0.03+4.29%5412,06180.42%
SPY200403P002300002020-03-31 3:35PM EDT230.000.720.750.77-0.05-6.49%14,80449,45579.49%
SPY200403P002310002020-03-31 3:29PM EDT231.000.900.790.83+0.06+7.14%5281,72578.42%
SPY200403P002320002020-03-31 3:33PM EDT232.000.890.820.88-0.04-4.30%1,4292,63077.05%
SPY200403P002330002020-03-31 3:35PM EDT233.000.920.890.92-0.04-4.17%7201,69275.98%
SPY200403P002340002020-03-31 3:34PM EDT234.001.020.950.98-0.04-3.77%9011,95174.90%
SPY200403P002350002020-03-31 3:35PM EDT235.001.071.061.08-0.04-3.60%7,10513,67174.66%
SPY200403P002360002020-03-31 3:32PM EDT236.001.211.141.180.00-1,1731,82773.93%
SPY200403P002370002020-03-31 3:31PM EDT237.001.301.261.31-0.05-3.70%7521,34873.73%
SPY200403P002380002020-03-31 3:32PM EDT238.001.431.301.35-0.02-1.38%1,6174,01971.88%
SPY200403P002390002020-03-31 3:32PM EDT239.001.501.451.49-0.04-2.60%1,7584,56171.73%
SPY200403P002400002020-03-31 3:35PM EDT240.001.581.551.59-0.04-2.47%42,19526,62670.65%
SPY200403P002410002020-03-31 3:33PM EDT241.001.721.631.67-0.09-4.97%1,8503,03869.19%
SPY200403P002420002020-03-31 3:31PM EDT242.001.961.811.84+0.01+0.51%1,7904,65269.02%
SPY200403P002425002020-03-31 3:34PM EDT242.501.911.901.94-0.09-4.50%1,3112,07868.95%
SPY200403P002430002020-03-31 3:34PM EDT243.002.001.952.00-0.06-2.91%2,0183,12568.29%
SPY200403P002440002020-03-31 3:32PM EDT244.002.222.092.14-0.02-0.89%2,8672,14567.29%
SPY200403P002450002020-03-31 3:35PM EDT245.002.232.282.32-0.12-5.11%13,05617,83066.72%
SPY200403P002460002020-03-31 3:33PM EDT246.002.552.402.43+0.04+1.59%2,4282,67365.11%
SPY200403P002470002020-03-31 3:35PM EDT247.002.712.602.61-0.09-3.21%1,6163,21564.31%
SPY200403P002475002020-03-31 3:33PM EDT247.502.852.732.80+0.04+1.42%6811,19764.60%
SPY200403P002480002020-03-31 3:34PM EDT248.002.802.812.85-0.12-4.11%7,8401,55663.72%
SPY200403P002490002020-03-31 3:35PM EDT249.003.093.073.11-0.04-1.28%2,3571,96163.35%
SPY200403P002500002020-03-31 3:36PM EDT250.003.323.313.35-0.04-1.19%29,83423,95462.55%
SPY200403P002510002020-03-31 3:33PM EDT251.003.743.523.57+0.01+0.27%1,9513,69961.33%
SPY200403P002520002020-03-31 3:35PM EDT252.003.743.733.80-0.05-1.32%1,3693,28759.99%
SPY200403P002530002020-03-31 3:35PM EDT253.004.264.004.06+0.21+5.19%6,0312,99958.91%
SPY200403P002540002020-03-31 3:34PM EDT254.004.494.424.49+0.13+2.98%3,3542,94259.20%
SPY200403P002550002020-03-31 3:35PM EDT255.004.864.804.85+0.21+4.52%23,66010,08758.72%
SPY200403P002560002020-03-31 3:35PM EDT256.005.315.025.06+0.38+7.71%4,0404,18356.57%
SPY200403P002570002020-03-31 3:35PM EDT257.005.715.555.63+0.41+7.74%7,1934,75057.32%
SPY200403P002580002020-03-31 3:36PM EDT258.006.086.026.10+0.31+5.37%9,8524,54757.10%
SPY200403P002590002020-03-31 3:35PM EDT259.006.406.266.29+0.31+5.09%11,4112,16654.27%
SPY200403P002600002020-03-31 3:36PM EDT260.006.906.866.92+0.45+6.98%31,9927,31254.91%
SPY200403P002610002020-03-31 3:34PM EDT261.007.317.467.52+0.58+8.62%4,7631,54955.18%
SPY200403P002620002020-03-31 3:34PM EDT262.007.967.737.84+0.57+7.71%8,5061,85552.27%
SPY200403P002630002020-03-31 3:34PM EDT263.008.398.498.59+0.53+6.74%2,6831,09153.49%
SPY200403P002640002020-03-31 3:25PM EDT264.0010.009.139.22+1.78+21.65%83344453.32%
SPY200403P002650002020-03-31 3:31PM EDT265.0010.109.9410.04+1.37+15.69%3,7392,78254.74%
SPY200403P002660002020-03-31 3:27PM EDT266.0010.8910.3710.48+1.58+16.97%67641351.98%
SPY200403P002670002020-03-31 3:34PM EDT267.0011.1611.0711.19+1.26+12.73%53334351.71%
SPY200403P002680002020-03-31 3:36PM EDT268.0011.9711.7811.89+1.47+14.00%54557451.17%
SPY200403P002690002020-03-31 3:35PM EDT269.0012.7112.7012.86+1.66+15.02%8274653.20%
SPY200403P002700002020-03-31 3:35PM EDT270.0013.5213.0913.31+1.80+15.36%2,1675,08749.90%
SPY200403P002710002020-03-31 3:28PM EDT271.0014.9714.1114.35+0.91+6.47%3742851.27%
SPY200403P002720002020-03-31 3:24PM EDT272.0016.2014.7414.99+3.28+25.39%5458550.22%
SPY200403P002730002020-03-31 3:34PM EDT273.0015.7915.8516.10+2.38+17.75%2052152.25%
SPY200403P002740002020-03-31 3:24PM EDT274.0018.0416.7116.98+3.76+26.33%1656952.42%
SPY200403P002750002020-03-31 3:28PM EDT275.0018.4617.8318.11+3.26+21.45%2241,78856.59%
SPY200403P002760002020-03-31 11:04AM EDT276.0015.6218.5618.84-0.77-4.70%1021054.15%
SPY200403P002770002020-03-31 3:28PM EDT277.0020.4219.5119.78+1.87+10.08%4029055.18%
SPY200403P002780002020-03-31 3:24PM EDT278.0021.9420.7221.00+4.41+25.16%99361.08%
SPY200403P002790002020-03-31 2:07PM EDT279.0019.4721.4421.73+1.16+6.34%753257.91%
SPY200403P002800002020-03-31 3:34PM EDT280.0022.7422.8423.13+3.42+17.70%1332,12267.33%
SPY200403P002810002020-03-31 3:34PM EDT281.0023.2423.3423.63+2.59+12.54%2916459.57%
SPY200403P002820002020-03-31 10:05AM EDT282.0022.1124.3424.63+0.71+3.32%1538961.38%
SPY200403P002830002020-03-31 2:23PM EDT283.0023.7625.1525.44+1.66+7.51%1418758.45%
SPY200403P002840002020-03-31 12:22PM EDT284.0023.0826.3026.59+0.04+0.17%51,01064.06%
SPY200403P002850002020-03-31 3:32PM EDT285.0027.9527.4027.68+4.73+20.37%3251,25668.07%
SPY200403P002860002020-03-30 12:25PM EDT286.0026.6328.2728.560.00-5573566.80%
SPY200403P002870002020-03-31 3:32PM EDT287.0029.9529.3029.59-1.08-3.48%2123569.29%
SPY200403P002880002020-03-31 2:32PM EDT288.0028.4230.2530.54-1.70-5.64%443669.68%
SPY200403P002890002020-03-31 1:27PM EDT289.0030.2730.9331.32-3.23-9.64%125962.74%
SPY200403P002900002020-03-31 3:25PM EDT290.0033.7232.2232.66+4.92+17.08%451,73974.22%
SPY200403P002910002020-03-31 12:42PM EDT291.0031.5033.2433.63-19.68-38.45%221375.78%
SPY200403P002920002020-03-27 9:56AM EDT292.0039.0734.3634.710.00-361180.08%
SPY200403P002930002020-03-31 12:33PM EDT293.0033.5035.2935.87+1.50+4.69%1551882.91%
SPY200403P002940002020-03-31 10:18AM EDT294.0031.7036.0736.66-7.18-18.47%21,08278.66%
SPY200403P002950002020-03-31 3:14PM EDT295.0037.4037.1237.69+1.17+3.23%131,56581.45%
SPY200403P002960002020-03-30 12:56PM EDT296.0036.0137.9138.490.00-8996876.17%
SPY200403P002970002020-03-31 9:32AM EDT297.0036.3039.1839.75+0.31+0.86%11,58086.38%
SPY200403P002980002020-03-26 12:07PM EDT298.0041.8040.2840.870.00-1080691.02%
SPY200403P002990002020-03-24 3:22PM EDT299.0057.4341.0741.660.00-184186.47%
SPY200403P003000002020-03-31 3:18PM EDT300.0042.1041.9142.48+4.10+10.79%282,98481.93%
SPY200403P003010002020-03-31 3:13PM EDT301.0042.7043.2843.85+0.50+1.18%393795.56%
SPY200403P003020002020-03-31 1:01PM EDT302.0042.2944.3544.93-0.27-0.63%31,11199.17%
SPY200403P003025002020-03-31 10:41AM EDT302.5039.5044.4145.00-26.79-40.41%224685.94%
SPY200403P003030002020-03-30 9:58AM EDT303.0048.0445.2345.840.00-4799697.80%
SPY200403P003040002020-03-30 1:06PM EDT304.0044.5046.1546.400.00-1224890.82%
SPY200403P003050002020-03-30 3:45PM EDT305.0043.5347.3347.920.00-4809103.47%
SPY200403P003060002020-03-30 9:39AM EDT306.0050.8948.0948.680.00-11,29697.66%
SPY200403P003070002020-03-10 9:52AM EDT307.0054.2149.1549.720.00-1199100.78%
SPY200403P003075002020-03-31 3:22PM EDT307.5050.8549.3049.89-0.99-1.91%354487.79%
SPY200403P003080002020-03-30 9:58AM EDT308.0053.0149.8450.440.00-4718990.72%
SPY200403P003090002020-03-30 10:00AM EDT309.0053.3051.2351.800.00-2152106.30%
SPY200403P003100002020-03-31 3:35PM EDT310.0052.5052.2652.84+0.95+1.84%61,105108.89%
SPY200403P003110002020-03-30 3:23PM EDT311.0049.6953.2453.820.00-474109.72%
SPY200403P003120002020-03-27 3:21PM EDT312.0052.8553.8354.420.00-136795.31%
SPY200403P003125002020-03-31 2:38PM EDT312.5052.0054.4054.83-2.00-3.70%21,07595.51%
SPY200403P003130002020-03-24 10:06AM EDT313.0059.8455.2755.850.00-1253113.57%
SPY200403P003140002020-03-20 1:09PM EDT314.0054.2156.3956.99-12.49-18.73%4177118.95%
SPY200403P003150002020-03-31 3:30PM EDT315.0057.9156.7357.33+3.11+5.68%1191193.75%
SPY200403P003160002020-03-30 11:26AM EDT316.0057.2558.0858.680.00-1501111.72%
SPY200403P003170002020-03-30 3:50PM EDT317.0055.0059.2559.840.00-2374118.85%
SPY200403P003175002020-03-31 9:30AM EDT317.5057.0259.8360.42-0.98-1.69%1539122.12%
SPY200403P003180002020-03-30 11:14AM EDT318.0059.0060.3260.910.00-1596122.56%
SPY200403P003190002020-03-18 2:04PM EDT319.0059.2561.2261.82-1.75-2.87%4365120.85%
SPY200403P003200002020-03-31 3:30PM EDT320.0062.9561.8262.41+3.12+5.21%15812105.08%
SPY200403P003210002020-03-25 9:43AM EDT321.0074.1263.0563.650.00-2177117.38%
SPY200403P003220002020-03-31 12:21PM EDT322.0060.6064.1164.71-18.01-22.91%1324121.05%
SPY200403P003225002020-03-31 9:30AM EDT322.5062.0264.7565.33-13.47-17.84%183126.37%
SPY200403P003230002020-03-31 11:35AM EDT323.0059.8964.9065.47-27.15-31.19%1349112.60%
SPY200403P003240002020-03-31 12:37PM EDT324.0064.4466.6767.25-0.56-0.86%18484141.16%
SPY200403P003250002020-03-31 11:35AM EDT325.0061.9367.2767.85-4.46-6.72%1471130.52%
SPY200403P003260002020-03-25 11:52AM EDT326.0080.1968.0568.630.00-617123.54%
SPY200403P003270002020-03-17 3:46PM EDT327.0085.9169.3069.890.00-1148134.42%
SPY200403P003275002020-03-16 12:17PM EDT327.5085.1269.3069.900.00-145113.38%
SPY200403P003280002020-03-30 10:55AM EDT328.0070.5669.8070.400.00-7159114.06%
SPY200403P003290002020-03-30 9:30AM EDT329.0074.4971.2771.850.00-1131135.89%
SPY200403P003300002020-03-31 12:36PM EDT330.0070.3972.0972.67+0.30+0.43%1605130.37%
SPY200403P003310002020-03-30 9:35AM EDT331.0074.9073.2773.860.00-161138.77%
SPY200403P003320002020-03-30 9:51AM EDT332.0076.3474.3074.890.00-164141.11%
SPY200403P003325002020-02-26 4:11PM EDT332.5022.3279.1680.170.00-1141230.66%
SPY200403P003330002020-03-09 4:00PM EDT333.0081.2274.9075.470.00-234124.90%
SPY200403P003340002020-03-11 2:17PM EDT334.0082.2375.8576.430.00-270123.54%
SPY200403P003350002020-03-31 12:37PM EDT335.0075.4177.2577.86+0.50+0.67%2789143.60%
SPY200403P003360002020-03-31 11:03AM EDT336.0075.0078.3378.92-7.38-8.96%1115147.41%
SPY200403P003370002020-03-16 2:09PM EDT337.00112.2179.3279.920.00-1912148.54%
SPY200403P003375002020-03-30 2:41PM EDT337.5077.6579.5580.150.00-119138.48%
SPY200403P003380002020-03-30 9:51AM EDT338.0082.3580.0580.650.00-1138139.06%
SPY200403P003390002020-03-06 4:37PM EDT339.0096.1681.0881.910.00-1023146.44%
SPY200403P003400002020-03-30 12:58PM EDT340.0079.9282.2282.820.00-123148.63%
SPY200403P003410002020-03-04 2:27PM EDT341.0033.4983.1283.700.00-13145.41%
SPY200403P003420002020-03-27 5:29AM EDT342.0029.7680.4681.680.00-1000.00%
SPY200403P003425002020-03-04 2:32PM EDT342.5085.9984.5985.170.00-50145.90%
SPY200403P003430002020-03-27 4:45AM EDT343.0027.8581.0282.230.00-100.00%
SPY200403P003450002020-03-26 11:35AM EDT345.0086.6782.2882.810.00-230.00%
SPY200403P003480002020-03-04 1:15PM EDT348.0044.0090.1290.650.00---152.73%
SPY200403P003500002020-03-03 4:59PM EDT350.0050.6587.3387.860.00-130.00%
SPY200403P003590002020-03-03 11:12PM EDT359.0049.28101.14101.660.00--1166.11%
SPY200403P003625002020-03-30 12:14AM EDT362.50102.99104.73105.320.00--1175.73%
SPY200403P003700002020-03-30 12:14AM EDT370.00116.78111.80112.400.00--10159.86%
SPY200403P003725002020-03-30 12:14AM EDT372.50119.28114.33114.930.00--10164.65%
SPY200403P003750002020-03-30 12:14AM EDT375.00121.78117.32117.870.00--10192.68%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen