SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür17. April 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200417C000500002020-03-18 3:20PM EDT50.00184.93227.90228.670.00--0421.88%
SPY200417C000650002020-03-25 9:30AM EDT65.00187.16212.90213.670.00-525358.59%
SPY200417C000700002020-03-25 9:30AM EDT70.00174.77207.90208.670.00-2020340.63%
SPY200417C000750002020-03-12 8:24PM EDT75.00174.11202.90203.670.00---324.22%
SPY200417C000800002020-03-20 6:14PM EDT80.00157.06197.90198.670.00--1308.59%
SPY200417C000850002020-03-12 8:24PM EDT85.00164.24192.90193.670.00---294.53%
SPY200417C000900002020-04-06 12:07AM EDT90.00157.41187.90188.670.00--10280.47%
SPY200417C000950002020-04-06 12:07AM EDT95.00152.41182.90183.670.00--10267.97%
SPY200417C001000002020-03-18 9:49AM EDT100.00137.97177.90178.670.00--0255.47%
SPY200417C001100002020-03-25 11:00AM EDT110.00135.67167.90168.670.00--1232.81%
SPY200417C001250002020-03-19 4:02PM EDT125.00116.12152.90153.670.00-70202.34%
SPY200417C001300002020-03-19 4:02PM EDT130.00111.09147.90148.670.00-150192.97%
SPY200417C001350002020-04-08 2:55PM EDT135.00138.56142.90143.670.00-10184.38%
SPY200417C001450002020-04-02 9:44AM EDT145.00100.51132.90133.670.00-221167.19%
SPY200417C001500002020-04-06 3:58PM EDT150.00116.01127.90128.670.00-380158.98%
SPY200417C001520002020-03-31 10:04AM EDT152.00107.65125.90126.670.00--10155.86%
SPY200417C001570002020-03-25 10:22AM EDT157.0085.60120.91121.680.00--0150.39%
SPY200417C001590002020-03-27 4:17AM EDT159.00172.8387.7488.500.00--00.00%
SPY200417C001600002020-04-06 9:42AM EDT160.0097.37117.91118.680.00-1013145.70%
SPY200417C001630002020-04-06 12:06AM EDT163.0084.51114.91115.690.00--10142.19%
SPY200417C001640002020-04-02 9:34AM EDT164.0083.5283.8985.130.00-10110.00%
SPY200417C001650002020-03-23 4:00PM EDT165.0057.54112.91113.690.00-1011139.45%
SPY200417C001660002020-04-06 12:04PM EDT166.0095.12111.91112.690.00-10137.89%
SPY200417C001670002020-03-31 3:45PM EDT167.0091.39110.91111.690.00-1010136.33%
SPY200417C001680002020-03-31 3:45PM EDT168.0090.40109.91110.690.00--10134.77%
SPY200417C001690002020-03-20 6:13PM EDT169.0084.53108.91109.690.00--31133.59%
SPY200417C001700002020-04-01 12:42PM EDT170.0076.64107.91108.680.00-141131.25%
SPY200417C001710002020-03-31 9:43AM EDT171.0089.82106.91107.680.00--1129.69%
SPY200417C001720002020-03-31 3:45PM EDT172.0086.46105.91106.690.00--10129.30%
SPY200417C001730002020-04-03 9:50AM EDT173.0079.22104.91105.690.00-112127.73%
SPY200417C001750002020-04-07 4:03PM EDT175.0089.19102.91103.660.00-3649121.88%
SPY200417C001760002020-03-17 12:28PM EDT176.0076.04101.91102.690.00--95123.44%
SPY200417C001770002020-04-03 9:53AM EDT177.0074.13100.91101.690.00-611122.27%
SPY200417C001780002020-03-20 6:13PM EDT178.0075.7399.91100.690.00--50120.70%
SPY200417C001790002020-04-02 3:50PM EDT179.0071.6298.9199.690.00--1119.34%
SPY200417C001800002020-04-09 10:59AM EDT180.0099.2097.9198.69+7.20+7.83%40439117.97%
SPY200417C001810002020-03-19 11:00AM EDT181.0061.6596.9197.680.00--0115.63%
SPY200417C001820002020-03-19 3:18PM EDT182.0058.6995.9196.660.00-106112.50%
SPY200417C001840002020-03-19 12:00PM EDT184.0061.4093.9194.690.00--6112.50%
SPY200417C001850002020-04-01 9:48AM EDT185.0064.2292.9193.690.00-27111.33%
SPY200417C001870002020-03-10 6:51PM EDT187.0091.8490.9191.660.00--31105.86%
SPY200417C001880002020-03-16 10:46AM EDT188.0066.5089.9190.690.00--4107.23%
SPY200417C001890002020-03-31 3:41PM EDT189.0069.9588.9089.670.00-12103.52%
SPY200417C001900002020-04-09 12:24PM EDT190.0090.1487.9088.67+9.90+12.34%41297101.95%
SPY200417C001910002020-04-01 9:33AM EDT191.0057.8486.9087.660.00-11999.80%
SPY200417C001920002020-03-18 11:17AM EDT192.0037.0385.9186.680.00-2962101.17%
SPY200417C001930002020-03-09 3:50PM EDT193.0053.5081.8282.030.00--310.00%
SPY200417C001940002020-03-20 6:13PM EDT194.0053.2383.9184.680.00--398.63%
SPY200417C001950002020-04-06 12:38PM EDT195.0067.5883.1083.470.00-151495.70%
SPY200417C001960002020-04-03 3:02PM EDT196.0061.3582.1182.410.00-130789.45%
SPY200417C001970002020-04-09 3:45PM EDT197.0081.5981.1681.41+13.10+19.13%41393.36%
SPY200417C001980002020-03-31 2:20PM EDT198.0062.5080.1680.410.00-154791.99%
SPY200417C001990002020-04-06 11:39AM EDT199.0061.3179.0979.470.00-3489.84%
SPY200417C002000002020-04-09 3:59PM EDT200.0078.2978.1178.48+7.39+10.42%4188491.02%
SPY200417C002010002020-04-09 12:29PM EDT201.0078.4077.1177.46+12.05+18.16%110388.28%
SPY200417C002020002020-04-08 11:17AM EDT202.0067.8876.0976.480.00-16487.11%
SPY200417C002030002020-04-02 3:50PM EDT203.0048.3475.1575.450.00-120188.09%
SPY200417C002040002020-04-02 3:50PM EDT204.0047.4074.1274.470.00-133186.13%
SPY200417C002050002020-04-08 3:50PM EDT205.0072.5273.1573.47+2.94+4.23%430886.72%
SPY200417C002060002020-03-23 11:36AM EDT206.0023.5772.0972.490.00-52641783.01%
SPY200417C002070002020-03-23 11:36AM EDT207.0022.8771.1171.490.00-23323283.20%
SPY200417C002080002020-03-26 1:26PM EDT208.0051.4870.1070.470.00-121579.88%
SPY200417C002090002020-03-26 9:30AM EDT209.0048.8569.1569.480.00-522582.42%
SPY200417C002100002020-04-09 12:07PM EDT210.0068.1868.1568.48+4.01+6.25%4149681.25%
SPY200417C002110002020-03-31 11:52AM EDT211.0068.8567.1267.50+15.88+29.98%238179.49%
SPY200417C002120002020-03-25 12:12PM EDT212.0062.0066.1166.480.00-142776.56%
SPY200417C002130002020-04-03 10:38AM EDT213.0037.5365.1165.490.00-222375.78%
SPY200417C002140002020-04-03 2:14PM EDT214.0043.5064.1564.480.00-113276.37%
SPY200417C002150002020-04-09 3:53PM EDT215.0063.3363.1963.48+4.78+8.16%2043876.95%
SPY200417C002160002020-04-09 9:45AM EDT216.0063.4162.1262.48+27.37+75.94%140972.27%
SPY200417C002170002020-04-09 9:36AM EDT217.0061.1061.1261.51+15.54+34.11%246572.66%
SPY200417C002180002020-04-06 2:38PM EDT218.0061.4060.1560.47+16.90+37.98%161871.09%
SPY200417C002190002020-04-09 9:36AM EDT219.0060.3759.1959.49+4.03+7.15%1944472.56%
SPY200417C002200002020-04-09 3:57PM EDT220.0058.4058.1558.50+3.40+6.18%624,57970.12%
SPY200417C002210002020-04-08 2:58PM EDT221.0052.9057.2157.490.00-3046970.90%
SPY200417C002220002020-04-07 10:51AM EDT222.0047.3756.1956.490.00-1080568.95%
SPY200417C002230002020-04-09 3:28PM EDT223.0054.5455.2255.50+10.44+23.67%1498569.14%
SPY200417C002240002020-04-09 3:20PM EDT224.0053.7054.1954.50+3.34+6.63%281,69066.89%
SPY200417C002250002020-04-09 3:44PM EDT225.0053.6853.2353.51+5.01+10.29%713,88067.38%
SPY200417C002260002020-04-09 3:53PM EDT226.0052.3552.2052.51+7.82+17.56%201,32365.23%
SPY200417C002270002020-04-09 10:02AM EDT227.0052.8551.2551.51+6.60+14.27%101,94365.63%
SPY200417C002280002020-04-08 3:30PM EDT228.0046.7650.2550.520.00-131,70964.65%
SPY200417C002290002020-04-09 2:32PM EDT229.0049.5749.2149.53+5.38+12.17%1697862.50%
SPY200417C002300002020-04-09 3:59PM EDT230.0048.1748.2848.54+3.48+7.79%9316,06263.57%
SPY200417C002310002020-04-09 3:44PM EDT231.0047.5547.2847.53+5.55+13.21%311,38262.01%
SPY200417C002320002020-04-07 3:05PM EDT232.0045.9846.2846.55+9.24+25.15%42,03861.33%
SPY200417C002330002020-04-09 9:58AM EDT233.0045.7545.2545.56+6.61+16.89%211,45959.57%
SPY200417C002340002020-04-09 3:56PM EDT234.0044.7144.3244.54+3.39+8.20%512,61959.47%
SPY200417C002350002020-04-09 3:29PM EDT235.0043.3943.3343.55+4.03+10.24%1758,12858.69%
SPY200417C002360002020-04-09 3:25PM EDT236.0041.6842.2942.56+3.81+10.06%972,24656.74%
SPY200417C002370002020-04-09 12:57PM EDT237.0043.9541.3641.55+9.82+28.77%31,73056.84%
SPY200417C002380002020-04-09 2:50PM EDT238.0039.2540.3840.58+1.80+4.81%253,46956.54%
SPY200417C002390002020-04-09 2:47PM EDT239.0038.9939.3939.60+3.28+9.19%675,60155.76%
SPY200417C002400002020-04-09 4:11PM EDT240.0038.8038.4238.61+4.22+12.20%1,86922,07055.18%
SPY200417C002410002020-04-09 4:11PM EDT241.0037.8137.4537.64+3.99+11.80%1338,86154.83%
SPY200417C002420002020-04-09 3:33PM EDT242.0036.9936.4536.67+4.39+13.47%475,08154.00%
SPY200417C002430002020-04-09 1:04PM EDT243.0035.7535.4435.71+4.07+12.85%313,95153.13%
SPY200417C002440002020-04-09 3:47PM EDT244.0034.8734.5434.71+4.01+12.99%1635,63753.13%
SPY200417C002450002020-04-09 4:01PM EDT245.0033.8033.5733.75+3.54+11.70%40673,96952.69%
SPY200417C002460002020-04-09 3:25PM EDT246.0031.9832.5632.80+2.93+10.09%2059,91551.76%
SPY200417C002470002020-04-09 3:58PM EDT247.0031.6531.6131.84+2.85+9.90%1268,40651.42%
SPY200417C002480002020-04-09 3:59PM EDT248.0030.6730.7030.89+2.77+9.93%1246,80251.47%
SPY200417C002490002020-04-09 3:49PM EDT249.0029.3129.7129.95+4.31+17.24%2899,18950.73%
SPY200417C002500002020-04-09 3:54PM EDT250.0029.0028.8228.99+3.58+14.08%1,42259,10450.66%
SPY200417C002510002020-04-09 4:01PM EDT251.0027.8127.8828.05+2.37+9.32%956,24450.22%
SPY200417C002520002020-04-09 3:58PM EDT252.0026.9926.9527.12+2.51+10.25%866,92751.17%
SPY200417C002525002020-04-09 3:05PM EDT252.5024.8326.4926.65+0.95+3.98%312,92650.83%
SPY200417C002530002020-04-09 3:48PM EDT253.0025.9826.0026.20+3.55+15.83%1016,84650.78%
SPY200417C002540002020-04-09 4:01PM EDT254.0025.2325.1125.27+2.42+10.61%1049,92750.17%
SPY200417C002550002020-04-09 4:03PM EDT255.0024.4024.1924.35+3.10+14.55%1,29232,90849.63%
SPY200417C002560002020-04-09 3:49PM EDT256.0022.9723.2423.46+3.18+16.07%26010,76549.39%
SPY200417C002570002020-04-09 4:01PM EDT257.0022.5322.3422.55+3.26+16.92%3714,03948.80%
SPY200417C002575002020-04-09 3:53PM EDT257.5022.0021.9522.11+4.97+29.18%383,98548.63%
SPY200417C002580002020-04-09 4:11PM EDT258.0021.8421.5121.66+3.34+18.05%2858,45948.35%
SPY200417C002590002020-04-09 3:57PM EDT259.0020.9120.6320.77+3.55+20.45%1516,05647.83%
SPY200417C002600002020-04-09 4:10PM EDT260.0020.1219.7619.90+3.50+21.06%5,07574,14247.41%
SPY200417C002610002020-04-09 4:09PM EDT261.0019.3318.9019.04+3.31+20.66%1468,78047.00%
SPY200417C002620002020-04-09 4:14PM EDT262.0018.0918.0518.18+2.85+18.70%67211,25246.48%
SPY200417C002630002020-04-09 3:59PM EDT263.0017.3717.2117.34+3.04+21.21%43210,44046.05%
SPY200417C002640002020-04-09 4:00PM EDT264.0016.2916.3816.52+2.90+21.66%27114,92045.69%
SPY200417C002650002020-04-09 4:10PM EDT265.0015.9015.5615.70+3.20+25.20%3,14030,72345.23%
SPY200417C002660002020-04-09 4:03PM EDT266.0015.0614.7614.90+3.11+26.03%1,05316,83744.81%
SPY200417C002670002020-04-09 3:49PM EDT267.0013.6813.9714.11+2.46+21.93%56810,23744.36%
SPY200417C002680002020-04-09 4:13PM EDT268.0013.2513.2013.34+2.83+27.16%73713,74243.96%
SPY200417C002690002020-04-09 3:59PM EDT269.0012.4212.4312.56+2.56+25.96%1,10710,47043.36%
SPY200417C002700002020-04-09 4:05PM EDT270.0012.0511.6811.80+2.87+31.26%5,072100,11242.80%
SPY200417C002710002020-04-09 4:14PM EDT271.0010.9410.9511.07+2.44+28.71%91810,06742.33%
SPY200417C002720002020-04-09 4:11PM EDT272.0010.4610.2410.36+2.60+33.08%1,66113,83841.87%
SPY200417C002730002020-04-09 4:11PM EDT273.009.759.549.65+2.57+35.79%2,20012,56441.28%
SPY200417C002740002020-04-09 4:11PM EDT274.009.128.878.97+2.51+37.97%3,35120,06640.77%
SPY200417C002750002020-04-09 4:13PM EDT275.008.258.218.31+2.15+35.25%29,84551,83440.25%
SPY200417C002760002020-04-09 4:12PM EDT276.007.747.587.69+2.24+40.73%4,72120,52339.84%
SPY200417C002770002020-04-09 4:14PM EDT277.006.966.977.08+1.97+39.48%6,05014,47839.36%
SPY200417C002780002020-04-09 4:14PM EDT278.006.356.396.48+1.83+40.49%12,69714,68338.78%
SPY200417C002790002020-04-09 4:14PM EDT279.005.825.835.91+1.73+42.30%10,0887,50638.25%
SPY200417C002800002020-04-09 4:14PM EDT280.005.315.305.38+1.59+42.74%69,35643,75737.79%
SPY200417C002810002020-04-09 4:14PM EDT281.004.854.804.87+1.48+43.92%11,33812,75437.31%
SPY200417C002820002020-04-09 4:12PM EDT282.004.474.324.39+1.57+54.14%12,9377,57536.84%
SPY200417C002830002020-04-09 4:14PM EDT283.003.933.873.94+1.37+53.52%11,4069,06936.39%
SPY200417C002840002020-04-09 4:14PM EDT284.003.483.453.52+1.20+52.63%5,37411,65935.96%
SPY200417C002850002020-04-09 4:14PM EDT285.003.123.063.13+1.13+56.78%32,16926,47335.55%
SPY200417C002860002020-04-09 4:14PM EDT286.002.732.702.77+0.95+53.37%5,51710,96235.16%
SPY200417C002870002020-04-09 4:10PM EDT287.002.492.372.43+0.97+63.82%20,46915,11234.71%
SPY200417C002880002020-04-09 4:14PM EDT288.002.112.082.13+0.78+58.65%9,06417,19434.35%
SPY200417C002890002020-04-09 4:10PM EDT289.001.911.801.85+0.81+73.64%26,89211,39133.96%
SPY200417C002900002020-04-09 4:14PM EDT290.001.601.571.61+0.66+70.21%71,76076,27833.69%
SPY200417C002910002020-04-09 4:13PM EDT291.001.341.351.39+0.54+67.50%4,36711,98833.39%
SPY200417C002920002020-04-09 4:14PM EDT292.001.161.151.20+0.49+73.13%6,01911,23733.15%
SPY200417C002930002020-04-09 4:14PM EDT293.001.000.981.02+0.42+72.41%6,1908,80232.84%
SPY200417C002940002020-04-09 4:14PM EDT294.000.830.840.87+0.34+69.39%3,1017,98332.62%
SPY200417C002950002020-04-09 4:14PM EDT295.000.720.710.74+0.31+75.61%15,59624,77632.42%
SPY200417C002960002020-04-09 4:14PM EDT296.000.610.600.63+0.27+79.41%6,49210,92332.28%
SPY200417C002970002020-04-09 4:14PM EDT297.000.540.500.53+0.24+80.00%6,67813,11332.11%
SPY200417C002980002020-04-09 4:14PM EDT298.000.440.420.45+0.18+69.23%4,57516,36632.03%
SPY200417C002990002020-04-09 4:13PM EDT299.000.390.360.38+0.17+77.27%1,6378,72531.96%
SPY200417C003000002020-04-09 4:14PM EDT300.000.320.300.32+0.14+77.78%54,18350,45531.89%
SPY200417C003010002020-04-09 4:10PM EDT301.000.270.250.27+0.10+58.82%3,8597,27231.89%
SPY200417C003020002020-04-09 4:14PM EDT302.000.230.220.23+0.09+64.29%5,7746,54431.93%
SPY200417C003030002020-04-09 4:09PM EDT303.000.200.180.20+0.07+53.85%7525,47632.13%
SPY200417C003040002020-04-09 3:54PM EDT304.000.170.150.17+0.04+30.77%1,2636,54332.18%
SPY200417C003050002020-04-09 4:02PM EDT305.000.140.130.15+0.05+55.56%6,97111,46732.47%
SPY200417C003060002020-04-09 4:04PM EDT306.000.130.110.13+0.04+44.44%9116,11432.62%
SPY200417C003070002020-04-09 4:00PM EDT307.000.110.100.11+0.03+37.50%9016,41732.72%
SPY200417C003080002020-04-09 4:05PM EDT308.000.100.080.10+0.03+42.86%1,1397,41733.11%
SPY200417C003090002020-04-09 3:47PM EDT309.000.090.070.09+0.02+28.57%28514,88433.50%
SPY200417C003100002020-04-09 4:02PM EDT310.000.080.070.08+0.02+33.33%3,88228,22933.79%
SPY200417C003110002020-04-09 3:43PM EDT311.000.070.060.07+0.02+40.00%6334,79833.99%
SPY200417C003120002020-04-09 3:45PM EDT312.000.060.050.06+0.01+20.00%6016,76834.18%
SPY200417C003130002020-04-09 3:45PM EDT313.000.050.040.060.00-1,3576,72634.96%
SPY200417C003140002020-04-09 3:55PM EDT314.000.050.040.05+0.01+25.00%2057,98534.96%
SPY200417C003150002020-04-09 3:58PM EDT315.000.040.040.050.00-67435,77835.74%
SPY200417C003160002020-04-09 4:09PM EDT316.000.040.030.04+0.01+33.33%487,06535.55%
SPY200417C003170002020-04-09 2:39PM EDT317.000.060.030.04+0.03+100.00%489,17936.33%
SPY200417C003180002020-04-09 3:58PM EDT318.000.040.030.040.00-1,6876,95237.11%
SPY200417C003190002020-04-09 2:47PM EDT319.000.050.020.03+0.02+66.67%5579,13636.72%
SPY200417C003200002020-04-09 3:59PM EDT320.000.030.020.03+0.01+50.00%1,68352,37637.31%
SPY200417C003210002020-04-09 1:46PM EDT321.000.040.020.03+0.01+33.33%898,47538.09%
SPY200417C003220002020-04-09 3:57PM EDT322.000.030.020.03+0.01+50.00%37114,03538.67%
SPY200417C003230002020-04-09 3:04PM EDT323.000.030.020.03+0.01+50.00%28230,30139.45%
SPY200417C003240002020-04-09 2:47PM EDT324.000.040.010.02+0.02+100.00%1,80215,03538.67%
SPY200417C003250002020-04-09 3:27PM EDT325.000.030.010.02+0.01+50.00%2,56640,86039.06%
SPY200417C003260002020-04-09 4:07PM EDT326.000.020.010.020.00-71511,31839.84%
SPY200417C003270002020-04-09 12:18PM EDT327.000.020.010.020.00-612,29440.63%
SPY200417C003280002020-04-09 2:47PM EDT328.000.020.010.02+0.01+100.00%11819,14041.41%
SPY200417C003290002020-04-09 3:01PM EDT329.000.020.010.020.00-30613,13241.80%
SPY200417C003300002020-04-09 4:10PM EDT330.000.010.000.01-0.01-50.00%58337,82239.84%
SPY200417C003310002020-04-09 3:18PM EDT331.000.020.000.01+0.01+100.00%1,08113,75440.63%
SPY200417C003320002020-04-08 3:54PM EDT332.000.010.000.010.00-10111,51741.41%
SPY200417C003330002020-04-09 2:55PM EDT333.000.010.000.01-0.01-50.00%31041,20941.41%
SPY200417C003340002020-04-09 12:21PM EDT334.000.020.000.01+0.01+100.00%238,60842.19%
SPY200417C003350002020-04-09 3:48PM EDT335.000.010.000.010.00-64417,03642.97%
SPY200417C003360002020-04-09 2:46PM EDT336.000.020.000.01+0.01+100.00%9119,30543.75%
SPY200417C003370002020-04-09 3:07PM EDT337.000.010.000.010.00-28219,41344.53%
SPY200417C003380002020-04-09 1:23PM EDT338.000.010.000.010.00-717,43644.53%
SPY200417C003390002020-04-08 3:50PM EDT339.000.010.000.010.00-126,15945.31%
SPY200417C003400002020-04-09 12:02PM EDT340.000.020.000.01+0.01+100.00%1239,76346.09%
SPY200417C003410002020-04-09 3:20PM EDT341.000.010.000.010.00-76,01346.88%
SPY200417C003420002020-04-09 12:41PM EDT342.000.010.000.010.00-1022,73547.66%
SPY200417C003430002020-04-08 3:17PM EDT343.000.010.000.010.00-113,43447.66%
SPY200417C003440002020-04-07 10:11AM EDT344.000.010.000.010.00-28013,42348.44%
SPY200417C003450002020-04-09 9:54AM EDT345.000.010.000.010.00-2521,31249.22%
SPY200417C003460002020-04-08 1:15PM EDT346.000.010.000.010.00-20197,75350.00%
SPY200417C003470002020-04-02 3:12PM EDT347.000.010.000.010.00-1907,85650.00%
SPY200417C003480002020-04-09 12:02PM EDT348.000.020.000.01+0.01+100.00%15,78050.78%
SPY200417C003490002020-04-08 3:50PM EDT349.000.010.000.010.00-212,23551.56%
SPY200417C003500002020-04-07 1:31PM EDT350.000.010.000.000.00-4133,55925.00%
SPY200417C003510002020-04-08 11:39AM EDT351.000.010.000.000.00-13,07025.00%
SPY200417C003520002020-03-31 9:48AM EDT352.000.020.000.000.00-525,88625.00%
SPY200417C003530002020-04-01 11:47AM EDT353.000.010.000.000.00-63,52925.00%
SPY200417C003540002020-03-30 12:10PM EDT354.000.010.000.010.00-212,01751.56%
SPY200417C003550002020-04-06 9:43AM EDT355.000.010.000.000.00-26,18025.00%
SPY200417C003560002020-03-31 3:40PM EDT356.000.010.000.000.00-132,32925.00%
SPY200417C003570002020-03-31 2:44PM EDT357.000.010.000.000.00-3043,21825.00%
SPY200417C003580002020-03-27 3:48PM EDT358.000.020.000.000.00-1113,04125.00%
SPY200417C003590002020-03-25 3:54PM EDT359.000.010.000.000.00-6023,59625.00%
SPY200417C003600002020-04-01 9:51AM EDT360.000.010.000.000.00-210,66925.00%
SPY200417C003610002020-03-26 11:25AM EDT361.000.020.000.000.00-295425.00%
SPY200417C003620002020-03-26 9:40AM EDT362.000.020.000.000.00-11,04125.00%
SPY200417C003630002020-03-31 1:49PM EDT363.000.010.000.000.00-42,09150.00%
SPY200417C003640002020-03-25 3:43PM EDT364.000.020.000.000.00-3181,06250.00%
SPY200417C003650002020-03-27 9:48AM EDT365.000.010.000.000.00-21,16050.00%
SPY200417C003660002020-04-02 10:03AM EDT366.000.010.000.000.00-164850.00%
SPY200417C003670002020-03-30 9:45AM EDT367.000.010.000.000.00-4472150.00%
SPY200417C003680002020-04-06 11:19AM EDT368.000.010.000.000.00-110,51050.00%
SPY200417C003690002020-04-06 2:05PM EDT369.000.010.000.000.00-147550.00%
SPY200417C003700002020-04-06 3:56PM EDT370.000.010.000.000.00-42,24450.00%
SPY200417C003710002020-03-26 3:52PM EDT371.000.010.000.000.00-141150.00%
SPY200417C003720002020-04-01 9:49AM EDT372.000.010.000.000.00-721,02550.00%
SPY200417C003730002020-03-30 2:37PM EDT373.000.010.000.000.00-18951250.00%
SPY200417C003740002020-03-30 3:07PM EDT374.000.020.000.010.00-549362.50%
SPY200417C003750002020-03-31 10:32AM EDT375.000.010.000.010.00-501,89362.50%
SPY200417C003760002020-03-30 11:32AM EDT376.000.020.000.010.00-548162.50%
SPY200417C003770002020-03-30 10:43AM EDT377.000.020.000.000.00-258550.00%
SPY200417C003780002020-03-30 11:41AM EDT378.000.010.000.000.00-501,65350.00%
SPY200417C003790002020-03-30 2:28PM EDT379.000.010.000.000.00-2363050.00%
SPY200417C003800002020-03-30 12:26PM EDT380.000.010.000.000.00-6441850.00%
SPY200417C003810002020-03-16 3:04PM EDT381.000.030.000.010.00-231165.63%
SPY200417C003820002020-03-30 11:47AM EDT382.000.010.000.010.00-10056765.63%
SPY200417C003830002020-03-16 12:12PM EDT383.000.030.000.000.00-1266550.00%
SPY200417C003840002020-03-16 4:14PM EDT384.000.030.000.000.00-21,03050.00%
SPY200417C003850002020-03-25 11:57AM EDT385.000.010.000.010.00-42,70467.19%
SPY200417C003860002020-03-19 2:44PM EDT386.000.010.000.000.00-4122350.00%
SPY200417C003870002020-03-23 9:30AM EDT387.000.010.000.000.00-12,01850.00%
SPY200417C003880002020-03-25 10:54AM EDT388.000.010.000.010.00-814668.75%
SPY200417C003890002020-03-09 2:52PM EDT389.000.020.020.010.00-12075.78%
SPY200417C003900002020-03-10 9:30AM EDT390.000.020.010.010.00-401,16173.44%
SPY200417C003910002020-03-09 2:38PM EDT391.000.010.000.010.00-11770.31%
SPY200417C003920002020-03-18 1:16PM EDT392.000.010.000.010.00-341671.88%
SPY200417C003930002020-03-03 4:04PM EDT393.000.020.010.010.00-22475.00%
SPY200417C003940002020-03-04 10:30AM EDT394.000.020.010.010.00--375.78%
SPY200417C003950002020-03-27 5:48AM EDT395.000.020.010.010.00-12776.56%
SPY200417C003960002020-03-16 4:13PM EDT396.000.020.000.000.00--2350.00%
SPY200417C003970002020-03-05 10:31AM EDT397.000.020.010.000.00--6173.44%
SPY200417C003980002020-03-03 4:05PM EDT398.000.020.000.010.00-140273.44%
SPY200417C003990002020-03-12 9:30AM EDT399.000.010.000.010.00-101,21175.00%
SPY200417C004000002020-04-03 9:47AM EDT400.000.010.000.000.00-11,73350.00%
SPY200417C004050002020-03-04 3:42PM EDT405.000.030.000.010.00-129676.56%
SPY200417C004100002020-03-26 1:23PM EDT410.000.030.000.010.00-5028978.13%
SPY200417C004150002020-04-06 9:30AM EDT415.000.010.000.000.00-263550.00%
SPY200417C004200002020-03-27 11:05AM EDT420.000.010.000.000.00-33,58250.00%
SPY200417C004250002020-03-18 3:12PM EDT425.000.010.000.000.00-2411,12350.00%
SPY200417C004300002020-03-09 3:56PM EDT430.000.01-0.010.00--2,25592.19%
SPY200417C004350002020-03-12 1:44PM EDT435.000.020.010.010.00-512095.31%
SPY200417C004400002020-04-07 3:05PM EDT440.000.010.000.010.00-211,97592.19%
Putsfür17. April 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200417P000500002020-04-08 3:59PM EDT50.000.010.000.010.00-3615,654337.50%
SPY200417P000550002020-04-03 1:23PM EDT55.000.010.000.010.00-117,422325.00%
SPY200417P000600002020-03-30 3:39PM EDT60.000.010.000.010.00-2516,516306.25%
SPY200417P000650002020-04-08 11:56AM EDT65.000.010.000.010.00-112,338287.50%
SPY200417P000700002020-03-30 3:38PM EDT70.000.010.000.010.00-2611,598275.00%
SPY200417P000750002020-04-02 9:30AM EDT75.000.010.000.010.00-20020,031262.50%
SPY200417P000800002020-03-31 12:26PM EDT80.000.010.000.010.00-2006,915250.00%
SPY200417P000850002020-04-01 9:38AM EDT85.000.010.000.010.00-59,722237.50%
SPY200417P000900002020-04-07 9:54AM EDT90.000.010.000.010.00-29,375225.00%
SPY200417P000950002020-04-01 3:54PM EDT95.000.010.000.010.00-1448,975212.50%
SPY200417P001000002020-04-09 10:13AM EDT100.000.010.000.010.00-1057,936206.25%
SPY200417P001050002020-04-03 10:18AM EDT105.000.010.000.010.00-214,892193.75%
SPY200417P001100002020-04-03 3:43PM EDT110.000.010.000.010.00-2588,143187.50%
SPY200417P001150002020-04-06 1:53PM EDT115.000.010.000.010.00-1367,770178.13%
SPY200417P001200002020-04-09 12:56PM EDT120.000.010.000.010.00-3810,929168.75%
SPY200417P001250002020-04-09 12:21PM EDT125.000.010.000.010.00-212,021162.50%
SPY200417P001300002020-04-08 3:57PM EDT130.000.010.000.010.00-10621,530156.25%
SPY200417P001350002020-04-07 2:22PM EDT135.000.010.000.010.00-6,62124,620146.88%
SPY200417P001400002020-04-09 1:33PM EDT140.000.010.000.010.00-26,519140.63%
SPY200417P001450002020-04-09 2:11PM EDT145.000.010.000.010.00-15,088131.25%
SPY200417P001500002020-04-09 12:00PM EDT150.000.010.000.010.00-344129,471125.00%
SPY200417P001510002020-04-08 10:09AM EDT151.000.010.000.010.00-12,752125.00%
SPY200417P001520002020-04-08 11:12AM EDT152.000.010.000.010.00-34,161125.00%
SPY200417P001530002020-04-08 9:39AM EDT153.000.010.000.010.00-433,940121.88%
SPY200417P001540002020-04-08 11:32AM EDT154.000.010.000.010.00-121,518121.88%
SPY200417P001550002020-04-08 12:08PM EDT155.000.010.000.010.00-16,442118.75%
SPY200417P001560002020-04-06 2:20PM EDT156.000.050.000.010.00-371,790118.75%
SPY200417P001570002020-04-09 1:27PM EDT157.000.010.000.01-0.01-50.00%651,510118.75%
SPY200417P001580002020-04-09 10:22AM EDT158.000.010.000.010.00-11,418115.63%
SPY200417P001590002020-04-06 12:09PM EDT159.000.040.000.010.00-43,750115.63%
SPY200417P001600002020-04-09 9:30AM EDT160.000.020.000.00+0.01+100.00%1716,57150.00%
SPY200417P001610002020-04-06 3:23PM EDT161.000.050.000.010.00-633,829112.50%
SPY200417P001620002020-04-08 3:06PM EDT162.000.010.000.010.00-12,432112.50%
SPY200417P001630002020-04-09 2:14PM EDT163.000.010.000.01-0.01-50.00%4672,444109.38%
SPY200417P001640002020-04-09 3:50PM EDT164.000.010.000.01-0.01-50.00%3281,900109.38%
SPY200417P001650002020-04-09 3:48PM EDT165.000.010.000.01-0.01-50.00%1,12138,015109.38%
SPY200417P001660002020-04-09 3:48PM EDT166.000.010.000.01-0.02-66.67%5031,566106.25%
SPY200417P001670002020-04-09 4:10PM EDT167.000.010.000.01-0.02-66.67%7093,518106.25%
SPY200417P001680002020-04-08 10:09AM EDT168.000.020.010.020.00-62,130114.06%
SPY200417P001690002020-04-09 3:55PM EDT169.000.010.010.02-0.01-50.00%1033,079112.50%
SPY200417P001700002020-04-09 3:22PM EDT170.000.010.010.02-0.01-50.00%55618,431111.72%
SPY200417P001710002020-04-09 10:41AM EDT171.000.010.010.02-0.01-50.00%203,903110.94%
SPY200417P001720002020-04-09 3:00PM EDT172.000.010.010.02-0.03-75.00%24,102109.38%
SPY200417P001730002020-04-09 2:05PM EDT173.000.010.010.02-0.02-66.67%117,293107.81%
SPY200417P001740002020-04-09 2:05PM EDT174.000.010.010.02-0.03-75.00%213,679107.03%
SPY200417P001750002020-04-09 3:59PM EDT175.000.020.010.020.00-23720,373106.25%
SPY200417P001760002020-04-09 11:19AM EDT176.000.010.010.02-0.02-66.67%43,928104.69%
SPY200417P001770002020-04-09 3:50PM EDT177.000.020.010.02-0.01-33.33%219,730103.13%
SPY200417P001780002020-04-09 11:46AM EDT178.000.010.010.02-0.02-66.67%16,699101.56%
SPY200417P001790002020-04-09 11:59AM EDT179.000.010.010.02-0.02-66.67%35,630100.78%
SPY200417P001800002020-04-09 3:58PM EDT180.000.010.010.02-0.01-50.00%4,37948,83599.22%
SPY200417P001810002020-04-09 3:25PM EDT181.000.020.010.02-0.01-33.33%14,77998.44%
SPY200417P001820002020-04-09 3:50PM EDT182.000.020.010.02-0.02-50.00%363,29196.88%
SPY200417P001830002020-04-09 9:47AM EDT183.000.010.010.02-0.03-75.00%12,75496.09%
SPY200417P001840002020-04-09 3:22PM EDT184.000.030.010.020.00-244,07795.31%
SPY200417P001850002020-04-09 3:59PM EDT185.000.020.010.02-0.02-50.00%88626,01993.75%
SPY200417P001860002020-04-09 3:31PM EDT186.000.020.010.02-0.02-50.00%4165,14792.19%
SPY200417P001870002020-04-09 12:57PM EDT187.000.020.010.02-0.02-50.00%3242,68091.41%
SPY200417P001880002020-04-09 3:59PM EDT188.000.020.010.02-0.03-60.00%1726,61490.63%
SPY200417P001890002020-04-09 4:14PM EDT189.000.020.010.02-0.02-50.00%1326,76689.06%
SPY200417P001900002020-04-09 3:58PM EDT190.000.030.010.02-0.01-25.00%1,20766,26788.28%
SPY200417P001910002020-04-09 11:40AM EDT191.000.020.010.02-0.04-66.67%134,10887.50%
SPY200417P001920002020-04-09 2:18PM EDT192.000.030.020.03-0.02-40.00%1033,99889.84%
SPY200417P001930002020-04-09 3:37PM EDT193.000.030.020.03-0.04-57.14%83,61689.06%
SPY200417P001940002020-04-09 3:02PM EDT194.000.030.020.03-0.02-40.00%4533,66087.50%
SPY200417P001950002020-04-09 4:01PM EDT195.000.020.020.03-0.04-66.67%2,26636,75886.72%
SPY200417P001960002020-04-09 3:44PM EDT196.000.030.020.03-0.04-57.14%1,7794,67585.16%
SPY200417P001970002020-04-09 3:55PM EDT197.000.020.020.03-0.06-75.00%3224,35684.38%
SPY200417P001980002020-04-09 3:01PM EDT198.000.030.020.03-0.04-57.14%127,19483.20%
SPY200417P001990002020-04-09 3:02PM EDT199.000.040.020.03-0.03-42.86%4298,21882.03%
SPY200417P002000002020-04-09 4:09PM EDT200.000.040.030.04-0.04-50.00%5,916149,97183.59%
SPY200417P002010002020-04-09 4:03PM EDT201.000.030.030.04-0.06-66.67%35510,34182.81%
SPY200417P002020002020-04-09 3:59PM EDT202.000.040.030.04-0.05-55.56%537,93381.25%
SPY200417P002030002020-04-09 4:09PM EDT203.000.040.030.04-0.05-55.56%1586,28680.47%
SPY200417P002040002020-04-09 3:44PM EDT204.000.050.030.04-0.04-44.44%488,16579.30%
SPY200417P002050002020-04-09 4:04PM EDT205.000.040.030.04-0.05-55.56%39321,42778.13%
SPY200417P002060002020-04-09 3:58PM EDT206.000.030.030.04-0.07-70.00%1896,69676.95%
SPY200417P002070002020-04-09 3:13PM EDT207.000.060.040.05-0.06-50.00%28912,26077.73%
SPY200417P002080002020-04-09 3:55PM EDT208.000.050.040.05-0.05-50.00%397,54076.56%
SPY200417P002090002020-04-09 3:55PM EDT209.000.050.040.05-0.07-58.33%1638,52175.39%
SPY200417P002100002020-04-09 4:04PM EDT210.000.060.040.05-0.06-50.00%7,731194,44474.22%
SPY200417P002110002020-04-09 3:55PM EDT211.000.060.040.06-0.07-53.85%3608,19674.22%
SPY200417P002120002020-04-09 3:53PM EDT212.000.060.050.06-0.08-57.14%364,89073.83%
SPY200417P002130002020-04-09 3:55PM EDT213.000.060.060.07-0.12-66.67%1829,09774.02%
SPY200417P002140002020-04-09 3:12PM EDT214.000.090.060.07-0.05-35.71%2046,93972.85%
SPY200417P002150002020-04-09 4:01PM EDT215.000.060.060.07-0.11-64.71%2,65140,07271.68%
SPY200417P002160002020-04-09 3:55PM EDT216.000.070.070.07-0.14-66.67%1969,48771.09%
SPY200417P002170002020-04-09 4:08PM EDT217.000.070.070.08-0.10-58.82%2129,76170.70%
SPY200417P002180002020-04-09 3:51PM EDT218.000.090.070.08-0.09-50.00%1,2469,53269.53%
SPY200417P002190002020-04-09 3:59PM EDT219.000.090.080.09-0.11-55.00%1,37015,78069.34%
SPY200417P002200002020-04-09 4:09PM EDT220.000.090.080.09-0.13-59.09%27,762122,23668.16%
SPY200417P002210002020-04-09 3:58PM EDT221.000.090.080.09-0.11-55.00%52616,76966.99%
SPY200417P002220002020-04-09 3:50PM EDT222.000.110.090.10-0.12-52.17%26221,69366.80%
SPY200417P002230002020-04-09 4:02PM EDT223.000.100.100.11-0.15-60.00%28510,23466.60%
SPY200417P002240002020-04-09 3:58PM EDT224.000.110.100.12-0.16-59.26%29513,86865.82%
SPY200417P002250002020-04-09 4:12PM EDT225.000.110.110.12-0.18-62.07%86,203110,31565.04%
SPY200417P002260002020-04-09 3:59PM EDT226.000.120.120.13-0.20-62.50%1,06214,07164.45%
SPY200417P002270002020-04-09 3:54PM EDT227.000.140.120.14-0.17-54.84%64511,42363.67%
SPY200417P002280002020-04-09 4:03PM EDT228.000.130.130.15-0.21-61.76%2,15210,19363.09%
SPY200417P002290002020-04-09 4:06PM EDT229.000.140.140.16-0.23-62.16%83012,14462.50%
SPY200417P002300002020-04-09 4:13PM EDT230.000.150.150.16-0.24-61.54%12,392128,46761.62%
SPY200417P002310002020-04-09 4:00PM EDT231.000.170.160.18-0.26-60.47%79313,36361.23%
SPY200417P002320002020-04-09 4:12PM EDT232.000.180.170.19-0.28-60.87%75210,75960.55%
SPY200417P002330002020-04-09 4:02PM EDT233.000.190.180.20-0.27-58.70%35510,13559.86%
SPY200417P002340002020-04-09 3:59PM EDT234.000.210.190.21-0.28-57.14%5,2789,52859.08%
SPY200417P002350002020-04-09 4:12PM EDT235.000.220.210.23-0.32-59.26%6,61087,83658.69%
SPY200417P002360002020-04-09 4:00PM EDT236.000.240.220.24-0.31-56.36%1,28511,51557.91%
SPY200417P002370002020-04-09 4:12PM EDT237.000.240.240.26-0.36-60.00%1,73710,08457.42%
SPY200417P002380002020-04-09 4:00PM EDT238.000.260.260.28-0.39-60.00%2,96810,52956.93%
SPY200417P002390002020-04-09 4:06PM EDT239.000.290.280.30-0.40-57.97%92211,89456.35%
SPY200417P002400002020-04-09 4:14PM EDT240.000.310.300.32-0.43-58.11%18,576140,84655.66%
SPY200417P002410002020-04-09 4:01PM EDT241.000.330.320.34-0.45-57.69%1,7339,00155.03%
SPY200417P002420002020-04-09 3:59PM EDT242.000.380.350.37-0.47-55.29%1,6806,62054.59%
SPY200417P002430002020-04-09 4:14PM EDT243.000.380.380.40-0.52-57.78%1,60815,12554.10%
SPY200417P002440002020-04-09 4:10PM EDT244.000.400.410.43-0.56-58.33%2,4747,61153.52%
SPY200417P002450002020-04-09 4:10PM EDT245.000.440.450.47-0.62-58.49%16,853114,11653.17%
SPY200417P002460002020-04-09 4:14PM EDT246.000.510.490.51-0.60-54.05%2,01710,82552.69%
SPY200417P002470002020-04-09 4:12PM EDT247.000.530.530.55-0.66-55.46%5,1779,77852.17%
SPY200417P002480002020-04-09 4:14PM EDT248.000.600.580.60-0.65-52.00%3,05115,32051.78%
SPY200417P002490002020-04-09 4:02PM EDT249.000.650.630.65-0.69-51.49%3,1978,30851.32%
SPY200417P002500002020-04-09 4:14PM EDT250.000.710.700.71-0.79-52.67%41,247149,27651.03%
SPY200417P002510002020-04-09 4:14PM EDT251.000.770.750.78-0.76-49.67%2,56110,34650.56%
SPY200417P002520002020-04-09 4:12PM EDT252.000.810.820.85-0.84-50.91%1,0516,57550.17%
SPY200417P002525002020-04-09 4:12PM EDT252.500.830.850.88-0.86-50.89%1,2551,80450.10%
SPY200417P002530002020-04-09 4:10PM EDT253.000.870.890.92-0.89-50.57%3,29717,29449.93%
SPY200417P002540002020-04-09 4:14PM EDT254.001.000.971.00-0.93-48.19%5,30811,14349.51%
SPY200417P002550002020-04-09 4:14PM EDT255.001.071.061.09-1.00-48.31%34,32749,50149.12%
SPY200417P002560002020-04-09 4:11PM EDT256.001.131.151.19-1.08-48.87%4,58610,97248.78%
SPY200417P002570002020-04-09 4:13PM EDT257.001.271.251.30-1.09-46.19%5,97911,23948.46%
SPY200417P002575002020-04-09 4:14PM EDT257.501.361.311.35-1.08-44.26%3,0803,09648.19%
SPY200417P002580002020-04-09 4:11PM EDT258.001.341.371.41-1.19-47.04%4,8809,05648.02%
SPY200417P002590002020-04-09 4:14PM EDT259.001.541.491.53-1.06-40.77%3,6078,44047.61%
SPY200417P002600002020-04-09 4:14PM EDT260.001.661.641.67-1.21-42.16%83,890103,26647.31%
SPY200417P002610002020-04-09 4:14PM EDT261.001.791.751.80-1.26-41.31%7,42310,23146.80%
SPY200417P002620002020-04-09 4:14PM EDT262.001.961.901.95-1.30-39.88%8,81318,39146.39%
SPY200417P002630002020-04-09 4:13PM EDT263.002.062.062.11-1.44-41.14%4,4298,14745.97%
SPY200417P002640002020-04-09 4:12PM EDT264.002.192.232.29-1.39-38.83%4,1929,70645.61%
SPY200417P002650002020-04-09 4:14PM EDT265.002.432.412.47-1.54-38.79%39,62039,81445.14%
SPY200417P002660002020-04-09 4:11PM EDT266.002.572.602.67-1.64-38.95%6,7027,56844.74%
SPY200417P002670002020-04-09 4:12PM EDT267.002.792.812.88-1.66-37.30%5,35415,70744.29%
SPY200417P002680002020-04-09 4:14PM EDT268.003.103.043.10-1.70-35.42%22,82210,98843.81%
SPY200417P002690002020-04-09 4:11PM EDT269.003.203.273.33-1.81-36.13%6,0697,06543.30%
SPY200417P002700002020-04-09 4:14PM EDT270.003.553.523.59-1.89-34.74%62,07966,17942.87%
SPY200417P002710002020-04-09 4:14PM EDT271.003.833.783.86-1.96-33.85%6,3056,96542.41%
SPY200417P002720002020-04-09 4:14PM EDT272.004.134.074.16-2.01-32.74%6,3167,09642.00%
SPY200417P002730002020-04-09 4:11PM EDT273.004.324.384.46-2.19-33.64%4,8615,87041.48%
SPY200417P002740002020-04-09 4:14PM EDT274.004.754.694.78-2.20-31.65%7,8627,29540.97%
SPY200417P002750002020-04-09 4:14PM EDT275.005.085.045.12-2.35-31.63%56,20250,75240.44%
SPY200417P002760002020-04-09 4:14PM EDT276.005.495.405.49-2.34-29.89%13,1584,59339.97%
SPY200417P002770002020-04-09 4:12PM EDT277.005.755.795.88-2.51-30.39%9,5147,83339.48%
SPY200417P002780002020-04-09 4:14PM EDT278.006.266.216.29-2.51-28.62%12,43210,13638.97%
SPY200417P002790002020-04-09 4:14PM EDT279.006.786.646.75-2.54-27.25%11,45010,77238.61%
SPY200417P002800002020-04-09 4:14PM EDT280.007.207.107.20-2.72-27.42%58,65335,76338.04%
SPY200417P002810002020-04-09 4:08PM EDT281.007.447.597.69-2.97-28.53%2,7895,31437.56%
SPY200417P002820002020-04-09 4:13PM EDT282.008.158.118.23-2.96-26.64%1,64511,09637.22%
SPY200417P002830002020-04-09 4:01PM EDT283.008.728.668.78-3.00-25.60%1,6775,52936.78%
SPY200417P002840002020-04-09 4:14PM EDT284.009.339.239.36-3.07-24.76%3,07412,24436.35%
SPY200417P002850002020-04-09 4:14PM EDT285.009.949.849.97-3.23-24.53%11,28528,49835.95%
SPY200417P002860002020-04-09 4:11PM EDT286.0010.3610.4810.61-3.52-25.36%2,9847,83435.57%
SPY200417P002870002020-04-09 4:01PM EDT287.0011.1211.1511.28-3.57-24.30%1,1348,29635.21%
SPY200417P002880002020-04-09 4:13PM EDT288.0011.9011.8511.98-3.51-22.78%1,42726,24234.89%
SPY200417P002890002020-04-09 3:59PM EDT289.0012.7412.5812.71-3.50-21.55%4758,91634.60%
SPY200417P002900002020-04-09 4:11PM EDT290.0013.1613.3313.49-3.97-23.18%4,97533,58734.52%
SPY200417P002910002020-04-09 3:13PM EDT291.0014.7414.1114.29-3.30-18.29%16412,15734.45%
SPY200417P002920002020-04-09 3:55PM EDT292.0014.7214.9115.07-4.26-22.44%6112,77234.02%
SPY200417P002930002020-04-09 3:48PM EDT293.0015.9315.7315.94-3.58-18.35%2308,77934.27%
SPY200417P002940002020-04-09 1:19PM EDT294.0015.1616.5816.77-5.42-26.34%2167,59533.94%
SPY200417P002950002020-04-09 3:57PM EDT295.0017.5317.4617.66-4.91-21.88%29919,32834.11%
SPY200417P002960002020-04-09 3:31PM EDT296.0018.1018.3318.57-5.16-22.18%1317,12234.38%
SPY200417P002970002020-04-09 3:31PM EDT297.0018.9919.2419.47-5.30-21.82%21610,72634.38%
SPY200417P002980002020-04-09 3:30PM EDT298.0020.2220.1720.37-4.54-18.34%13215,25034.23%
SPY200417P002990002020-04-09 3:30PM EDT299.0020.9521.1021.29-4.66-18.20%17710,79334.23%
SPY200417P003000002020-04-09 4:00PM EDT300.0022.2022.0422.21-3.85-14.78%1,33337,66534.03%
SPY200417P003010002020-04-09 3:49PM EDT301.0023.7422.9923.16-3.96-14.30%906,03134.23%
SPY200417P003020002020-04-09 2:17PM EDT302.0024.2623.9224.17-3.84-13.67%888,84835.55%
SPY200417P003030002020-04-09 3:48PM EDT303.0025.0224.8725.16-4.58-15.47%995,06736.45%
SPY200417P003040002020-04-09 2:09PM EDT304.0026.2425.8826.11-4.06-13.40%968,94936.48%
SPY200417P003050002020-04-09 2:06PM EDT305.0026.4926.8527.09-5.46-17.09%10022,88437.06%
SPY200417P003060002020-04-09 2:06PM EDT306.0027.4627.8128.09-6.04-18.03%888,29338.09%
SPY200417P003070002020-04-09 4:00PM EDT307.0029.0428.7829.07-3.98-12.05%858,38438.62%
SPY200417P003080002020-04-09 2:42PM EDT308.0030.5129.7730.06-4.50-12.85%16610,03739.40%
SPY200417P003090002020-04-09 2:47PM EDT309.0031.3030.7531.05-5.90-15.86%49718,83540.14%
SPY200417P003100002020-04-09 3:59PM EDT310.0032.0031.7632.04-4.83-13.11%21621,93040.82%
SPY200417P003110002020-04-09 12:15PM EDT311.0031.6532.7533.03-8.03-20.24%594,26141.50%
SPY200417P003120002020-04-09 3:47PM EDT312.0033.5533.7534.03-4.51-11.85%5810,41242.48%
SPY200417P003130002020-04-09 2:47PM EDT313.0035.2834.7635.02-2.72-7.16%2918,37943.16%
SPY200417P003140002020-04-09 2:03PM EDT314.0034.9335.7236.02-5.56-13.73%843,96544.09%
SPY200417P003150002020-04-09 3:41PM EDT315.0036.4836.7237.01-5.45-13.00%18225,80044.73%
SPY200417P003160002020-04-09 2:59PM EDT316.0039.7737.7438.01-7.03-15.02%11112,92145.65%
SPY200417P003170002020-04-09 12:55PM EDT317.0036.3338.7439.01-6.45-15.08%1408,97946.58%
SPY200417P003180002020-04-09 10:54AM EDT318.0039.2239.7340.00-7.28-15.66%757,52947.17%
SPY200417P003190002020-04-09 12:38PM EDT319.0039.5040.7141.00-5.84-12.88%706,47848.05%
SPY200417P003200002020-04-09 3:58PM EDT320.0041.8041.7342.00-4.27-9.27%12021,50048.93%
SPY200417P003210002020-04-09 1:59PM EDT321.0041.2442.7143.00-8.27-16.70%695,72549.85%
SPY200417P003220002020-04-09 2:50PM EDT322.0045.3443.7043.99-2.93-6.07%629,66350.39%
SPY200417P003230002020-04-09 2:50PM EDT323.0046.2044.7144.99-7.77-14.40%428,68851.27%
SPY200417P003240002020-04-09 11:54AM EDT324.0044.9945.7245.99-5.24-10.43%2313,01452.15%
SPY200417P003250002020-04-09 2:50PM EDT325.0048.3646.7246.99-2.89-5.64%14721,54753.03%
SPY200417P003260002020-04-09 3:28PM EDT326.0048.6947.7247.99-4.61-8.65%39,27053.86%
SPY200417P003270002020-04-09 1:05PM EDT327.0046.9648.7148.99-13.84-22.76%710,29054.69%
SPY200417P003280002020-04-09 3:32PM EDT328.0049.5049.7149.98-7.32-12.88%110,54255.18%
SPY200417P003290002020-04-09 11:24AM EDT329.0051.5450.6550.98-3.60-6.53%429,15856.01%
SPY200417P003300002020-04-09 3:21PM EDT330.0052.8651.7151.98-4.37-7.64%1125,22256.84%
SPY200417P003310002020-04-08 10:49AM EDT331.0060.8852.6752.980.00-28,23357.72%
SPY200417P003320002020-04-09 3:58PM EDT332.0053.8153.7053.91-4.18-7.21%311,96854.98%
SPY200417P003330002020-04-09 3:49PM EDT333.0055.6154.7054.98-5.92-9.62%23,11850.39%
SPY200417P003340002020-04-08 12:47PM EDT334.0056.0955.7055.95-5.66-9.17%16,04458.69%
SPY200417P003350002020-04-06 1:46PM EDT335.0065.1056.7057.090.00-13,15256.35%
SPY200417P003360002020-04-09 10:56AM EDT336.0056.7557.6958.02-12.60-18.17%382,25854.10%
SPY200417P003370002020-04-08 3:15PM EDT337.0058.4158.6958.95-5.04-7.94%103,05450.98%
SPY200417P003380002020-04-09 12:01PM EDT338.0058.4359.6360.03-11.64-16.61%23,03152.93%
SPY200417P003390002020-04-09 11:44AM EDT339.0060.1360.6860.94-32.87-35.34%31,28750.78%
SPY200417P003400002020-04-09 12:17PM EDT340.0060.1861.6862.10-9.30-13.39%277659.77%
SPY200417P003410002020-04-02 1:25PM EDT341.0092.0562.6563.030.00-13427956.25%
SPY200417P003420002020-03-05 2:33PM EDT342.0050.5892.9494.180.00-117309.44%
SPY200417P003430002020-04-01 2:12PM EDT343.0095.2764.6764.990.00-3501,84756.45%
SPY200417P003440002020-04-02 4:11PM EDT344.0091.5165.6966.030.00-4560.35%
SPY200417P003450002020-04-09 1:48PM EDT345.0065.5866.6567.08-5.33-7.52%21,54661.52%
SPY200417P003460002020-03-20 3:59PM EDT346.00102.2467.6967.940.00-26356.25%
SPY200417P003470002020-04-08 3:56PM EDT347.0068.9868.6869.02-3.81-5.23%1161.52%
SPY200417P003480002020-03-03 1:59PM EDT348.0044.0396.2896.750.00-147299.40%
SPY200417P003490002020-03-26 1:14PM EDT349.0092.2070.6571.020.00-207461.13%
SPY200417P003500002020-04-09 10:26AM EDT350.0072.2471.6972.12-4.02-5.27%51,22468.26%
SPY200417P003510002020-04-09 12:29PM EDT351.0071.6072.6972.95-30.11-29.60%32060.35%
SPY200417P003520002020-03-04 3:17PM EDT352.0044.27103.53104.300.00-10326.71%
SPY200417P003530002020-03-04 4:52PM EDT353.0076.00102.82103.580.00-31317.37%
SPY200417P003540002020-04-02 4:11PM EDT354.00101.5975.6476.000.00-4262.31%
SPY200417P003550002020-03-25 1:32PM EDT355.00102.0076.6677.080.00-1168.95%
SPY200417P003560002020-03-27 4:04AM EDT356.0073.06108.39109.160.00-180337.89%
SPY200417P003570002020-02-26 1:35PM EDT357.0042.86101.06101.860.00-20286.23%
SPY200417P003580002020-03-12 10:38AM EDT358.0095.0079.6280.020.00-1064.84%
SPY200417P003590002020-03-23 11:26AM EDT359.00137.4580.6881.040.00-8170.70%
SPY200417P003600002020-04-02 4:12PM EDT360.00107.7181.6982.100.00-2174.61%
SPY200417P003620002020-03-10 6:53PM EDT362.0079.0483.4284.190.00--064.06%
SPY200417P003630002020-03-12 11:25AM EDT363.0090.1084.4285.190.00--064.84%
SPY200417P003640002020-03-27 4:04AM EDT364.0031.70116.59117.350.00-50350.34%
SPY200417P003650002020-03-30 10:07AM EDT365.00108.7086.4487.210.00-30069.92%
SPY200417P003670002020-03-27 4:04AM EDT367.0070.96119.59120.350.00--0354.44%
SPY200417P003690002020-03-27 4:19AM EDT369.0072.95120.91121.680.00--0352.87%
SPY200417P003700002020-04-03 10:30AM EDT370.00119.6491.4392.200.00-2171.48%
SPY200417P003710002020-03-27 9:49AM EDT371.0038.86122.59123.360.00-20353.50%
SPY200417P003740002020-03-10 6:53PM EDT374.0091.0195.4396.200.00---73.83%
SPY200417P003750002020-04-01 11:22AM EDT375.00124.0096.4397.200.00-20074.22%
SPY200417P003800002020-03-13 2:53PM EDT380.00125.20101.43102.200.00-3077.34%
SPY200417P003810002020-04-06 12:07AM EDT381.00123.39102.43103.200.00--1077.73%
SPY200417P003820002020-02-07 3:01PM EDT382.0050.4589.0390.230.00-100.00%
SPY200417P003850002020-01-14 12:53PM EDT385.0057.1447.7148.280.00-210.00%
SPY200417P003860002020-03-10 6:53PM EDT386.00113.59107.42108.190.00---78.13%
SPY200417P003870002019-11-27 12:17PM EDT387.0073.5064.3364.730.00--00.00%
SPY200417P003900002020-03-05 3:27PM EDT390.0089.98140.92142.170.00---374.76%
SPY200417P003950002020-03-05 3:26PM EDT395.0094.97145.92147.160.00---380.69%
SPY200417P003970002020-03-10 6:53PM EDT397.00124.58118.42119.190.00---83.98%
SPY200417P003990002020-04-06 9:47AM EDT399.00130.62120.42121.190.00-101285.16%
SPY200417P004000002020-04-06 9:47AM EDT400.00141.79121.42122.190.00-4285.55%
SPY200417P004050002020-03-31 3:51PM EDT405.00147.38146.66147.430.00-1010328.56%
SPY200417P004100002020-03-05 3:36PM EDT410.00117.40160.91162.160.00-2-397.80%
SPY200417P004200002020-03-27 9:41AM EDT420.00167.11141.40142.180.00--189.06%
SPY200417P004250002020-03-10 11:26AM EDT425.00151.04144.40145.150.00---0.00%
SPY200417P004350002020-03-10 6:53PM EDT435.00161.04156.41157.180.00---98.44%
SPY200417P004400002020-03-27 9:41AM EDT440.00187.09161.41162.180.00-11101.56%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen