SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür15. Mai 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200515C000500002020-03-27 4:28AM EDT50.00260.63224.07224.820.00--10.00%
SPY200515C000550002020-03-27 4:13AM EDT55.00255.63217.77218.530.00--10.00%
SPY200515C000600002020-03-27 4:43AM EDT60.00250.63214.07214.810.00--10.00%
SPY200515C000650002020-03-27 4:43AM EDT65.00245.63208.85209.620.00--10.00%
SPY200515C000700002020-03-27 4:43AM EDT70.00240.63203.98204.750.00--10.00%
SPY200515C000750002020-03-27 4:13AM EDT75.00235.63198.85199.620.00--10.00%
SPY200515C000900002020-03-16 12:11AM EDT90.00189.08187.90188.670.00---133.98%
SPY200515C001100002020-04-09 1:00PM EDT110.00170.70167.91168.42+6.70+4.09%12,56711,675124.32%
SPY200515C001150002020-04-01 9:32AM EDT115.00133.82162.90163.680.00--115106.84%
SPY200515C001200002020-03-20 5:41PM EDT120.00130.80157.92158.690.00--21103.71%
SPY200515C001250002020-03-23 3:50PM EDT125.0097.58152.90153.670.00--1096.68%
SPY200515C001300002020-03-20 5:41PM EDT130.00113.92147.90148.670.00-2092.19%
SPY200515C001400002020-03-31 1:15PM EDT140.00119.56137.90138.670.00-101083.79%
SPY200515C001450002020-02-18 1:05AM EDT145.00189.0592.3093.590.00--30.00%
SPY200515C001500002020-04-09 10:48AM EDT150.00130.14127.91128.68+5.76+4.63%143476.95%
SPY200515C001540002020-03-24 6:18PM EDT154.0075.20123.92124.690.00---74.80%
SPY200515C001550002020-03-19 12:54PM EDT155.0090.95122.92123.660.00-131372.66%
SPY200515C001580002020-04-03 9:41AM EDT158.0095.43119.94120.710.00-1173.34%
SPY200515C001600002020-03-31 1:15PM EDT160.0099.99117.95118.720.00-101972.46%
SPY200515C001650002020-03-31 1:18PM EDT165.0095.15112.99113.670.00--1068.56%
SPY200515C001680002020-03-23 3:44PM EDT168.0073.80110.01110.690.00-101067.58%
SPY200515C001690002020-03-23 1:57PM EDT169.0058.23109.02109.780.00--1069.43%
SPY200515C001700002020-04-06 12:24PM EDT170.0092.86108.03108.790.00-268669.14%
SPY200515C001710002020-03-24 3:45PM EDT171.0074.00107.04107.790.00-2168.56%
SPY200515C001730002020-03-20 5:41PM EDT173.0075.06105.05105.790.00--367.29%
SPY200515C001750002020-04-09 1:42PM EDT175.00105.30103.09103.76+32.43+44.50%102066.06%
SPY200515C001800002020-04-06 11:47AM EDT180.0081.5098.1498.910.00-108965.87%
SPY200515C001810002020-04-03 2:43PM EDT181.0066.4897.1597.910.00-919765.28%
SPY200515C001820002020-04-06 1:02PM EDT182.0081.0796.1696.930.00-12164.99%
SPY200515C001840002020-04-06 9:30AM EDT184.0074.3594.2094.880.00-3163.38%
SPY200515C001850002020-04-06 1:02PM EDT185.0078.1493.2293.920.00-124463.48%
SPY200515C001860002020-03-26 10:23AM EDT186.0073.3092.2393.000.00-2263.87%
SPY200515C001870002020-04-07 9:46AM EDT187.0086.7991.2691.930.00-1662.65%
SPY200515C001880002020-03-23 4:00PM EDT188.0040.9690.2890.950.00--29362.40%
SPY200515C001890002020-03-16 12:10AM EDT189.0041.3689.2790.040.00-39059862.60%
SPY200515C001900002020-04-07 3:53PM EDT190.0076.7088.2889.050.00-4377362.06%
SPY200515C001910002020-03-16 12:10AM EDT191.0061.6387.3388.090.00--53962.31%
SPY200515C001920002020-03-16 12:10AM EDT192.0039.0286.3687.100.00--19961.94%
SPY200515C001930002020-03-24 3:06PM EDT193.0052.6785.3686.120.00-159861.38%
SPY200515C001940002020-04-01 1:56PM EDT194.0057.3984.4085.150.00-11461.33%
SPY200515C001950002020-04-08 2:24PM EDT195.0078.6583.6284.010.00-140261.28%
SPY200515C001970002020-03-23 3:50PM EDT197.0058.1281.6882.060.00--1960.72%
SPY200515C001980002020-04-06 9:43AM EDT198.0061.1880.6581.090.00-116859.96%
SPY200515C001990002020-03-23 3:10PM EDT199.0033.1679.7480.110.00--23160.08%
SPY200515C002000002020-04-09 2:54PM EDT200.0076.9578.7279.16+1.65+2.19%212,34159.55%
SPY200515C002010002020-03-23 4:07PM EDT201.0054.7377.8078.170.00-174459.47%
SPY200515C002020002020-04-03 12:19PM EDT202.0048.5076.8577.200.00-555559.28%
SPY200515C002030002020-04-08 10:21AM EDT203.0065.8075.8176.240.00-285058.50%
SPY200515C002040002020-03-27 9:35AM EDT204.0055.9274.9175.270.00-2669858.62%
SPY200515C002050002020-04-06 4:01PM EDT205.0061.2273.9574.310.00-61,22758.37%
SPY200515C002060002020-04-03 10:38AM EDT206.0046.9172.9473.350.00-168757.79%
SPY200515C002070002020-03-31 2:33PM EDT207.0056.9571.9672.400.00-212557.45%
SPY200515C002080002020-04-08 10:08AM EDT208.0059.7571.0771.430.00-416357.50%
SPY200515C002090002020-03-26 2:02PM EDT209.0051.6470.1370.470.00-5715357.28%
SPY200515C002100002020-04-09 2:44PM EDT210.0068.9869.1769.52+3.31+5.04%788257.00%
SPY200515C002110002020-04-02 4:03PM EDT211.0046.3468.1568.570.00-121456.37%
SPY200515C002120002020-03-23 11:01AM EDT212.0025.9567.2067.620.00-3914256.10%
SPY200515C002130002020-03-24 3:28PM EDT213.0048.6166.3466.660.00-4257056.23%
SPY200515C002140002020-04-07 10:01AM EDT214.0061.6165.3965.710.00-172055.92%
SPY200515C002150002020-04-09 9:45AM EDT215.0066.2164.3964.77+4.59+7.45%21,40155.41%
SPY200515C002160002020-04-09 9:47AM EDT216.0065.0363.4563.87+15.56+31.45%11,19755.35%
SPY200515C002170002020-04-09 3:35PM EDT217.0063.0462.5262.90+9.79+18.38%91,10754.98%
SPY200515C002180002020-04-09 11:19AM EDT218.0061.5461.5761.96+9.17+17.51%41,37654.66%
SPY200515C002190002020-04-09 11:34AM EDT219.0061.0860.6861.01+4.41+7.78%81,45354.52%
SPY200515C002200002020-04-09 3:11PM EDT220.0059.1559.6960.12+2.78+4.93%2333,18954.20%
SPY200515C002210002020-04-09 12:07PM EDT221.0060.2758.7759.18+9.64+19.04%111,60853.93%
SPY200515C002220002020-04-09 12:24PM EDT222.0060.0357.8458.27+12.09+25.22%701,20053.72%
SPY200515C002230002020-04-09 11:28AM EDT223.0057.4557.0257.29+4.06+7.60%181,82653.64%
SPY200515C002240002020-04-09 11:34AM EDT224.0056.5556.0656.37+4.06+7.73%382,21853.25%
SPY200515C002250002020-04-09 3:49PM EDT225.0054.7255.1955.45+2.49+4.77%4043,01353.15%
SPY200515C002260002020-04-09 12:07PM EDT226.0055.6654.2254.55+10.48+23.20%461,45352.76%
SPY200515C002270002020-04-09 11:28AM EDT227.0053.7453.3153.67+4.77+9.74%1711,80152.61%
SPY200515C002280002020-04-09 2:55PM EDT228.0050.2852.4052.74+1.71+3.52%1351,98452.28%
SPY200515C002290002020-04-09 11:28AM EDT229.0051.9451.5051.84+9.38+22.04%2521,74352.05%
SPY200515C002300002020-04-09 3:41PM EDT230.0050.8050.6150.90+3.95+8.43%1454,25251.72%
SPY200515C002310002020-04-09 4:00PM EDT231.0049.6149.7150.05+10.30+26.20%691,89551.60%
SPY200515C002320002020-04-09 11:42AM EDT232.0049.8648.8249.10+4.42+9.73%251,07151.20%
SPY200515C002330002020-04-09 11:45AM EDT233.0049.3847.9348.21+7.76+18.64%1221,44850.95%
SPY200515C002340002020-04-09 2:48PM EDT234.0046.4547.0447.37+7.69+19.84%15581550.82%
SPY200515C002350002020-04-09 2:55PM EDT235.0044.0846.1646.45+1.26+2.94%1794,04750.48%
SPY200515C002360002020-04-09 11:37AM EDT236.0045.7245.2745.59+7.82+20.63%3181,13050.24%
SPY200515C002370002020-04-09 3:26PM EDT237.0044.0944.4444.66+5.89+15.42%1461,55250.53%
SPY200515C002380002020-04-09 3:26PM EDT238.0043.2243.5243.79+3.23+8.08%941,94550.26%
SPY200515C002390002020-04-09 11:38AM EDT239.0043.6542.7042.92+8.25+23.31%2322,06449.98%
SPY200515C002400002020-04-09 4:04PM EDT240.0042.2941.8442.05+3.40+8.74%49322,44649.67%
SPY200515C002410002020-04-09 11:49AM EDT241.0042.3040.9841.18+4.24+11.14%3992,13949.35%
SPY200515C002420002020-04-09 2:29PM EDT242.0040.0340.0840.33+5.18+14.86%841,90749.10%
SPY200515C002430002020-04-09 4:13PM EDT243.0039.3339.2239.49+3.97+11.23%1421,92048.87%
SPY200515C002440002020-04-09 2:50PM EDT244.0037.5638.3838.66+3.36+9.82%652,63148.66%
SPY200515C002450002020-04-09 3:34PM EDT245.0037.9637.5337.82+2.63+7.44%1537,65748.39%
SPY200515C002460002020-04-09 3:33PM EDT246.0037.2736.6936.97+4.71+14.47%2303,07748.05%
SPY200515C002470002020-04-09 1:41PM EDT247.0037.5535.8636.14+6.82+22.19%2702,54147.77%
SPY200515C002480002020-04-09 3:57PM EDT248.0035.3035.0235.29+5.39+18.02%3042,60947.39%
SPY200515C002490002020-04-09 2:37PM EDT249.0034.5434.2034.46+3.47+11.17%1572,14347.08%
SPY200515C002500002020-04-09 4:07PM EDT250.0033.7033.4133.60+3.51+11.63%67235,69146.63%
SPY200515C002510002020-04-09 3:04PM EDT251.0031.4832.6032.78+2.04+6.93%1262,38046.31%
SPY200515C002520002020-04-09 3:32PM EDT252.0032.2831.7831.97+3.15+10.81%813,40046.00%
SPY200515C002530002020-04-09 4:04PM EDT253.0031.4030.9831.16+4.86+18.31%1042,99645.68%
SPY200515C002540002020-04-09 2:39PM EDT254.0030.4330.1430.36+2.61+9.38%623,67445.37%
SPY200515C002550002020-04-09 3:54PM EDT255.0029.5329.3629.56+3.24+12.32%1,07515,82945.04%
SPY200515C002560002020-04-09 4:10PM EDT256.0028.9028.5728.77+3.36+13.16%203,57344.72%
SPY200515C002570002020-04-09 2:55PM EDT257.0026.3727.7827.98+1.10+4.35%1294,18744.38%
SPY200515C002580002020-04-09 3:51PM EDT258.0027.0027.0027.20+2.19+8.83%2683,74144.05%
SPY200515C002590002020-04-09 3:40PM EDT259.0026.4126.2326.37+2.36+9.81%1803,57243.53%
SPY200515C002600002020-04-09 3:55PM EDT260.0025.7725.4625.60+3.11+13.72%1,81649,89443.19%
SPY200515C002610002020-04-09 3:33PM EDT261.0025.1424.7024.83+2.58+11.44%1104,19342.83%
SPY200515C002620002020-04-09 3:58PM EDT262.0024.0023.9324.08+2.71+12.73%1824,85342.51%
SPY200515C002630002020-04-09 4:02PM EDT263.0023.3623.1723.32+2.65+12.80%2964,53142.13%
SPY200515C002640002020-04-09 3:16PM EDT264.0022.1222.4322.57+2.23+11.21%4238,85841.76%
SPY200515C002650002020-04-09 4:04PM EDT265.0021.9421.6921.83+2.92+15.35%2,09025,81541.39%
SPY200515C002660002020-04-09 4:06PM EDT266.0021.1920.9621.10+2.87+15.67%6513,75641.03%
SPY200515C002670002020-04-09 3:58PM EDT267.0020.3120.2220.38+2.47+13.85%1,2185,57440.69%
SPY200515C002680002020-04-09 3:55PM EDT268.0019.7719.5119.66+2.82+16.64%5604,92040.30%
SPY200515C002690002020-04-09 4:02PM EDT269.0018.8918.8018.95+2.61+16.03%4005,89839.93%
SPY200515C002700002020-04-09 4:06PM EDT270.0018.3118.1018.25+2.57+16.33%1,27138,45439.56%
SPY200515C002710002020-04-09 3:57PM EDT271.0017.5217.4117.56+2.44+16.18%6338,81639.19%
SPY200515C002720002020-04-09 4:03PM EDT272.0016.9916.7216.87+2.55+17.66%5819,54738.78%
SPY200515C002730002020-04-09 4:04PM EDT273.0016.4216.0516.20+2.84+20.91%1,2675,08338.42%
SPY200515C002740002020-04-09 3:56PM EDT274.0015.7115.3915.53+2.56+19.47%1,6675,74438.01%
SPY200515C002750002020-04-09 4:06PM EDT275.0014.9814.7414.88+2.49+19.94%3,42510,60237.64%
SPY200515C002760002020-04-09 4:12PM EDT276.0014.3414.1014.24+2.38+19.90%1,9305,52837.27%
SPY200515C002770002020-04-09 3:57PM EDT277.0013.5813.4713.61+2.27+20.07%2,1445,85136.89%
SPY200515C002780002020-04-09 4:13PM EDT278.0012.9712.8512.98+2.18+20.20%4,6614,50936.48%
SPY200515C002790002020-04-09 4:00PM EDT279.0012.1412.2612.38+2.02+19.96%3,3104,26236.12%
SPY200515C002800002020-04-09 4:11PM EDT280.0011.8711.6511.78+2.37+24.95%14,38838,74235.72%
SPY200515C002810002020-04-09 4:07PM EDT281.0011.2511.0811.20+2.13+23.36%1,9894,79835.35%
SPY200515C002820002020-04-09 4:12PM EDT282.0010.7110.5110.63+1.51+16.41%2,5937,48434.97%
SPY200515C002830002020-04-09 4:13PM EDT283.0010.049.9510.08+1.68+20.10%3,0177,95134.61%
SPY200515C002840002020-04-09 4:14PM EDT284.009.479.419.53+1.90+25.10%2,8874,94834.22%
SPY200515C002850002020-04-09 4:11PM EDT285.009.048.888.99+1.92+26.97%7,75922,64733.81%
SPY200515C002860002020-04-09 4:09PM EDT286.008.608.378.48+1.89+28.17%1,5405,19333.44%
SPY200515C002870002020-04-09 4:13PM EDT287.007.987.887.98+1.74+27.88%2,8843,59233.07%
SPY200515C002880002020-04-09 4:00PM EDT288.007.387.407.50+1.40+23.41%2,9986,47332.71%
SPY200515C002890002020-04-09 3:59PM EDT289.006.956.937.03+1.52+27.99%2,3535,73032.33%
SPY200515C002900002020-04-09 4:08PM EDT290.006.666.486.58+1.71+34.55%14,74842,30531.97%
SPY200515C002910002020-04-09 3:59PM EDT291.006.076.056.15+1.57+34.89%2,7779,45131.63%
SPY200515C002920002020-04-09 3:59PM EDT292.005.665.645.73+1.41+33.18%2,22910,07431.27%
SPY200515C002930002020-04-09 4:11PM EDT293.005.385.245.33+1.48+37.95%12,5476,09630.92%
SPY200515C002940002020-04-09 4:00PM EDT294.004.844.864.95+1.23+34.07%2,3596,78530.59%
SPY200515C002950002020-04-09 4:13PM EDT295.004.554.494.58+1.21+36.23%47,41014,95430.23%
SPY200515C002960002020-04-09 4:11PM EDT296.004.274.154.23+0.91+27.08%1,8125,54629.90%
SPY200515C002970002020-04-09 4:13PM EDT297.003.883.823.90+1.04+36.62%1,4978,33629.57%
SPY200515C002980002020-04-09 4:05PM EDT298.003.583.513.58+0.97+37.16%1,6387,39729.22%
SPY200515C002990002020-04-09 4:13PM EDT299.003.263.223.29+0.98+42.98%2,0886,24428.93%
SPY200515C003000002020-04-09 4:14PM EDT300.002.992.953.00+0.93+45.15%31,87926,81528.58%
SPY200515C003010002020-04-09 4:05PM EDT301.002.742.692.75+0.72+35.64%2,1974,63428.33%
SPY200515C003020002020-04-09 4:05PM EDT302.002.512.452.51+0.79+45.93%2,5956,03828.05%
SPY200515C003030002020-04-09 4:11PM EDT303.002.312.232.28+0.59+34.30%3,5895,21927.77%
SPY200515C003040002020-04-09 4:13PM EDT304.002.052.022.07+0.63+44.37%3,8665,34227.50%
SPY200515C003050002020-04-09 4:12PM EDT305.001.871.831.88+0.59+46.09%4,91411,16727.27%
SPY200515C003060002020-04-09 3:53PM EDT306.001.691.651.70+0.54+46.96%2,0615,10727.03%
SPY200515C003070002020-04-09 3:59PM EDT307.001.521.501.54+0.52+52.00%1,6415,60226.83%
SPY200515C003080002020-04-09 3:59PM EDT308.001.381.351.40+0.39+39.39%1,0063,84326.67%
SPY200515C003090002020-04-09 4:05PM EDT309.001.261.221.25+0.40+46.51%1,1604,22826.40%
SPY200515C003100002020-04-09 4:12PM EDT310.001.141.091.14+0.39+52.00%6,86020,30826.32%
SPY200515C003110002020-04-09 4:04PM EDT311.001.030.981.02+0.38+58.46%1,1685,36126.11%
SPY200515C003120002020-04-09 3:56PM EDT312.000.950.880.92+0.33+53.23%1,0994,62925.98%
SPY200515C003130002020-04-09 4:13PM EDT313.000.840.790.83+0.30+55.56%12,7797,46025.86%
SPY200515C003140002020-04-09 3:50PM EDT314.000.710.710.75+0.17+31.48%2,3624,03425.76%
SPY200515C003150002020-04-09 4:06PM EDT315.000.690.650.68+0.23+50.00%2,0526,42825.70%
SPY200515C003160002020-04-09 3:56PM EDT316.000.630.580.62+0.20+46.51%1,5068,56925.67%
SPY200515C003170002020-04-09 3:51PM EDT317.000.550.530.56+0.13+30.95%8106,63625.60%
SPY200515C003180002020-04-09 3:53PM EDT318.000.500.480.51+0.15+42.86%1,5673,18325.59%
SPY200515C003190002020-04-09 3:32PM EDT319.000.500.440.46+0.19+61.29%9954,65025.51%
SPY200515C003200002020-04-09 4:14PM EDT320.000.400.400.43+0.09+29.03%3,74911,34925.64%
SPY200515C003210002020-04-09 3:11PM EDT321.000.390.360.39+0.09+30.00%6394,99025.61%
SPY200515C003220002020-04-09 3:54PM EDT322.000.360.330.36+0.10+38.46%6113,19225.68%
SPY200515C003230002020-04-09 3:42PM EDT323.000.340.310.33+0.10+41.67%3443,95325.71%
SPY200515C003240002020-04-09 3:15PM EDT324.000.310.280.30+0.10+47.62%4535,60025.71%
SPY200515C003250002020-04-09 4:12PM EDT325.000.280.260.28+0.06+27.27%1,39722,19225.83%
SPY200515C003260002020-04-09 3:58PM EDT326.000.250.240.26+0.05+25.00%4494,06525.93%
SPY200515C003270002020-04-09 3:53PM EDT327.000.230.220.24+0.08+53.33%1,4585,38325.98%
SPY200515C003280002020-04-09 4:04PM EDT328.000.210.210.22+0.04+23.53%1505,29026.03%
SPY200515C003290002020-04-09 3:48PM EDT329.000.210.190.21+0.07+50.00%1124,33826.22%
SPY200515C003300002020-04-09 4:09PM EDT330.000.200.180.19+0.05+33.33%1,95924,62926.22%
SPY200515C003310002020-04-09 2:53PM EDT331.000.190.170.18+0.06+46.15%8494,05526.39%
SPY200515C003320002020-04-09 4:05PM EDT332.000.170.150.17+0.05+41.67%1,9925,55126.56%
SPY200515C003330002020-04-09 3:59PM EDT333.000.150.140.16+0.03+25.00%4565,70326.71%
SPY200515C003340002020-04-09 3:41PM EDT334.000.150.140.15+0.05+50.00%4136,18126.81%
SPY200515C003350002020-04-09 3:57PM EDT335.000.130.130.14+0.02+18.18%1,25327,03426.91%
SPY200515C003360002020-04-09 4:05PM EDT336.000.120.120.13+0.02+20.00%9799,80927.00%
SPY200515C003370002020-04-09 4:00PM EDT337.000.110.110.12+0.03+37.50%4756,26227.05%
SPY200515C003380002020-04-09 4:05PM EDT338.000.110.100.12+0.02+22.22%5008,75827.44%
SPY200515C003390002020-04-09 1:53PM EDT339.000.140.100.11+0.07+100.00%8809,33727.44%
SPY200515C003400002020-04-09 4:02PM EDT340.000.100.090.10+0.02+25.00%2,61218,16327.44%
SPY200515C003410002020-04-09 3:43PM EDT341.000.100.090.10+0.01+11.11%3946,94627.83%
SPY200515C003420002020-04-09 3:51PM EDT342.000.090.080.09+0.03+50.00%31427,62427.74%
SPY200515C003430002020-04-09 3:31PM EDT343.000.090.080.09+0.03+50.00%13811,61428.13%
SPY200515C003440002020-04-09 1:37PM EDT344.000.110.070.09+0.06+120.00%1057,72028.42%
SPY200515C003450002020-04-09 2:51PM EDT345.000.090.070.08+0.03+50.00%15511,03728.32%
SPY200515C003460002020-04-09 1:08PM EDT346.000.100.060.08+0.05+100.00%663,45028.71%
SPY200515C003470002020-04-09 4:07PM EDT347.000.070.060.07+0.02+40.00%2566,34128.52%
SPY200515C003480002020-04-09 1:08PM EDT348.000.090.060.07+0.04+80.00%5810,47528.91%
SPY200515C003490002020-04-09 11:51AM EDT349.000.080.050.07+0.04+100.00%16,30729.20%
SPY200515C003500002020-04-09 3:51PM EDT350.000.060.050.06+0.02+50.00%1,32825,91329.00%
SPY200515C003510002020-04-08 3:24PM EDT351.000.030.050.060.00-1014,80129.30%
SPY200515C003520002020-04-09 2:51PM EDT352.000.060.040.06+0.02+50.00%20016,99129.59%
SPY200515C003530002020-04-09 1:22PM EDT353.000.070.040.05+0.04+133.33%4027,77329.30%
SPY200515C003540002020-04-09 1:29PM EDT354.000.060.040.05+0.02+50.00%281,80129.69%
SPY200515C003550002020-04-09 1:50PM EDT355.000.060.040.05+0.02+50.00%2843,17029.88%
SPY200515C003560002020-04-09 3:54PM EDT356.000.040.030.05+0.01+33.33%6061,12030.27%
SPY200515C003570002020-04-09 12:19PM EDT357.000.050.030.05+0.02+66.67%23,96030.47%
SPY200515C003580002020-04-09 2:30PM EDT358.000.050.030.05+0.03+150.00%22,57430.86%
SPY200515C003590002020-04-06 12:22PM EDT359.000.030.030.040.00-194430.47%
SPY200515C003600002020-04-09 3:36PM EDT360.000.030.030.040.00-3698,36530.66%
SPY200515C003610002020-04-09 3:52PM EDT361.000.030.020.04+0.01+50.00%1590731.06%
SPY200515C003620002020-04-09 3:54PM EDT362.000.030.020.040.00-112,24731.25%
SPY200515C003630002020-04-09 2:48PM EDT363.000.040.020.04+0.03+300.00%161,71231.54%
SPY200515C003640002020-04-07 1:27PM EDT364.000.020.020.030.00-12,66930.86%
SPY200515C003650002020-04-08 2:34PM EDT365.000.020.020.030.00-96,56731.25%
SPY200515C003660002020-04-03 9:59AM EDT366.000.020.020.030.00-12,83731.45%
SPY200515C003670002020-04-09 3:48PM EDT367.000.020.020.030.00-3001,30531.84%
SPY200515C003680002020-04-09 3:56PM EDT368.000.020.020.030.00-35915432.03%
SPY200515C003690002020-04-09 2:07PM EDT369.000.030.020.03-0.02-40.00%3011,10032.23%
SPY200515C003700002020-04-09 3:29PM EDT370.000.030.020.03+0.01+50.00%58088532.62%
SPY200515C003710002020-04-09 2:11PM EDT371.000.030.010.02+0.01+50.00%101,93531.64%
SPY200515C003720002020-04-09 10:26AM EDT372.000.020.010.02+0.01+100.00%101,20131.84%
SPY200515C003750002020-04-09 2:08PM EDT375.000.020.010.020.00-3124,42132.62%
SPY200515C003800002020-04-09 3:48PM EDT380.000.010.010.020.00-2383,10733.99%
SPY200515C003850002020-04-09 3:06PM EDT385.000.010.010.020.00-2,0051,71435.16%
SPY200515C003900002020-04-09 3:56PM EDT390.000.010.000.020.00-1,40159436.33%
SPY200515C003950002020-04-08 2:39PM EDT395.000.020.010.020.00-1197537.70%
SPY200515C004000002020-04-09 11:44AM EDT400.000.010.010.020.00-261,73839.06%
SPY200515C004050002020-04-09 3:18PM EDT405.000.010.000.020.00-120340.23%
SPY200515C004100002020-04-06 2:43PM EDT410.000.010.000.010.00-2584339.06%
SPY200515C004150002020-04-09 2:23PM EDT415.000.010.000.01-0.02-66.67%1041639.84%
SPY200515C004200002020-04-03 10:27AM EDT420.000.010.000.010.00-268041.41%
Putsfür15. Mai 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200515P000500002020-04-09 3:40PM EDT50.000.010.000.010.00-3039,951156.25%
SPY200515P000550002020-04-09 1:02PM EDT55.000.010.000.010.00-12814,820150.00%
SPY200515P000600002020-04-07 9:44AM EDT60.000.010.000.010.00-2008,810140.63%
SPY200515P000650002020-04-08 10:22AM EDT65.000.010.000.010.00-14,102134.38%
SPY200515P000700002020-04-08 1:43PM EDT70.000.010.000.010.00-55,747128.13%
SPY200515P000750002020-04-09 3:57PM EDT75.000.010.000.010.00-2726,050121.88%
SPY200515P000800002020-04-09 3:54PM EDT80.000.010.010.02-0.01-50.00%465,422125.78%
SPY200515P000850002020-04-09 1:50PM EDT85.000.010.010.020.00-812,752120.31%
SPY200515P000900002020-04-09 12:35PM EDT90.000.010.010.02-0.01-50.00%5410,144114.06%
SPY200515P000950002020-04-09 3:13PM EDT95.000.020.010.020.00-364,880109.38%
SPY200515P001000002020-04-09 3:58PM EDT100.000.030.020.030.00-7,79984,138108.59%
SPY200515P001050002020-04-09 12:52PM EDT105.000.020.020.03-0.01-33.33%63,918103.91%
SPY200515P001100002020-04-09 3:03PM EDT110.000.030.020.030.00-1288,31698.83%
SPY200515P001150002020-04-09 2:19PM EDT115.000.030.030.04-0.01-25.00%894,34097.27%
SPY200515P001200002020-04-09 2:47PM EDT120.000.030.030.04-0.02-40.00%15613,46592.97%
SPY200515P001250002020-04-09 2:54PM EDT125.000.050.040.050.00-3618,55590.63%
SPY200515P001300002020-04-09 3:57PM EDT130.000.060.050.06-0.01-14.29%24110,51888.28%
SPY200515P001350002020-04-09 3:36PM EDT135.000.070.060.07-0.01-12.50%2942,52785.55%
SPY200515P001400002020-04-09 3:55PM EDT140.000.080.070.09-0.01-11.11%9318,59983.40%
SPY200515P001450002020-04-09 3:57PM EDT145.000.100.090.11-0.02-16.67%7793,09181.45%
SPY200515P001460002020-04-09 3:36PM EDT146.000.110.090.11-0.05-31.25%1571,04280.66%
SPY200515P001470002020-04-09 12:44PM EDT147.000.100.100.11-0.10-50.00%42,67880.27%
SPY200515P001480002020-04-09 12:45PM EDT148.000.110.100.12-0.06-35.29%141,06379.98%
SPY200515P001490002020-04-09 3:51PM EDT149.000.120.100.12-0.05-29.41%91,43779.20%
SPY200515P001500002020-04-09 3:59PM EDT150.000.120.110.12-0.02-14.29%5,13530,92278.81%
SPY200515P001510002020-04-09 1:33PM EDT151.000.130.120.13-0.01-7.14%1613,74278.81%
SPY200515P001520002020-04-09 2:55PM EDT152.000.150.120.140.00-92,00278.42%
SPY200515P001530002020-04-09 12:44PM EDT153.000.120.120.14-0.04-25.00%2001,47077.64%
SPY200515P001540002020-04-09 3:48PM EDT154.000.140.130.15-0.02-12.50%162,85877.54%
SPY200515P001550002020-04-09 4:01PM EDT155.000.140.130.15-0.04-22.22%3,69021,22476.76%
SPY200515P001560002020-04-09 11:11AM EDT156.000.140.140.15-0.05-26.32%462,17176.37%
SPY200515P001570002020-04-09 1:25PM EDT157.000.150.140.16-0.05-25.00%72,56575.88%
SPY200515P001580002020-04-09 1:50PM EDT158.000.170.150.17-0.03-15.00%311,54475.68%
SPY200515P001590002020-04-09 3:41PM EDT159.000.170.160.18-0.05-22.73%2191,25375.49%
SPY200515P001600002020-04-09 3:53PM EDT160.000.160.160.18-0.05-23.81%38313,71774.71%
SPY200515P001610002020-04-09 3:33PM EDT161.000.190.170.19-0.02-9.52%262,58674.51%
SPY200515P001620002020-04-09 3:12PM EDT162.000.200.180.20-0.02-9.09%192,41674.32%
SPY200515P001630002020-04-09 2:44PM EDT163.000.210.180.20-0.04-16.00%21,64873.54%
SPY200515P001640002020-04-09 3:49PM EDT164.000.210.190.21-0.03-12.50%6633,04473.24%
SPY200515P001650002020-04-09 3:49PM EDT165.000.220.200.22-0.03-12.00%21818,84372.95%
SPY200515P001660002020-04-09 3:59PM EDT166.000.210.210.23-0.07-25.00%122,44172.66%
SPY200515P001670002020-04-09 3:53PM EDT167.000.230.210.23-0.07-23.33%6933,33471.88%
SPY200515P001680002020-04-09 4:05PM EDT168.000.240.220.24-0.07-22.58%503,56571.58%
SPY200515P001690002020-04-09 3:57PM EDT169.000.220.230.25-0.09-29.03%52,72971.19%
SPY200515P001700002020-04-09 3:55PM EDT170.000.250.240.26-0.07-21.87%2,75915,25770.85%
SPY200515P001710002020-04-09 2:54PM EDT171.000.300.250.27-0.02-6.25%563,07670.51%
SPY200515P001720002020-04-09 2:57PM EDT172.000.310.260.28-0.04-11.43%3123,47270.12%
SPY200515P001730002020-04-09 2:52PM EDT173.000.320.270.29-0.05-13.51%1133,04569.73%
SPY200515P001740002020-04-09 3:41PM EDT174.000.290.280.30-0.09-23.68%1153,42969.29%
SPY200515P001750002020-04-09 3:59PM EDT175.000.290.290.30-0.12-29.27%1,24223,98168.75%
SPY200515P001760002020-04-09 12:50PM EDT176.000.350.300.33-0.11-23.91%233,05768.65%
SPY200515P001770002020-04-09 3:59PM EDT177.000.320.310.34-0.13-28.89%1412,34068.16%
SPY200515P001780002020-04-09 2:55PM EDT178.000.400.330.35-0.07-14.89%2093,40167.87%
SPY200515P001790002020-04-09 2:44PM EDT179.000.380.340.36-0.11-22.45%482,52067.43%
SPY200515P001800002020-04-09 4:14PM EDT180.000.360.350.37-0.12-25.00%20,52650,15766.99%
SPY200515P001810002020-04-09 2:07PM EDT181.000.420.370.39-0.10-19.23%183,26366.75%
SPY200515P001820002020-04-09 3:38PM EDT182.000.410.380.40-0.14-25.45%2965,48966.31%
SPY200515P001830002020-04-09 3:59PM EDT183.000.390.390.42-0.17-30.36%2123,38565.92%
SPY200515P001840002020-04-09 3:01PM EDT184.000.480.410.43-0.11-18.64%102,43065.53%
SPY200515P001850002020-04-09 4:14PM EDT185.000.430.420.45-0.15-25.86%1,46837,81665.14%
SPY200515P001860002020-04-09 3:36PM EDT186.000.470.440.47-0.12-20.34%143,04764.89%
SPY200515P001870002020-04-09 3:34PM EDT187.000.480.460.48-0.19-28.36%1353,97364.45%
SPY200515P001880002020-04-09 3:50PM EDT188.000.510.480.50-0.19-27.14%951,86064.16%
SPY200515P001890002020-04-09 3:57PM EDT189.000.500.500.52-0.17-25.37%864,95163.82%
SPY200515P001900002020-04-09 4:07PM EDT190.000.520.520.54-0.23-30.67%9,27856,82363.48%
SPY200515P001910002020-04-09 3:52PM EDT191.000.560.540.56-0.19-25.33%1244,28163.14%
SPY200515P001920002020-04-09 3:55PM EDT192.000.570.560.59-0.21-26.92%19430,00362.84%
SPY200515P001930002020-04-09 3:59PM EDT193.000.590.580.61-0.26-30.59%2014,57662.48%
SPY200515P001940002020-04-09 3:44PM EDT194.000.630.610.63-0.24-27.59%534,79062.16%
SPY200515P001950002020-04-09 4:03PM EDT195.000.630.630.66-0.21-25.00%46922,42361.87%
SPY200515P001960002020-04-09 3:55PM EDT196.000.660.660.68-0.25-27.47%373,57261.52%
SPY200515P001970002020-04-09 3:34PM EDT197.000.700.680.71-0.26-27.08%684,66961.16%
SPY200515P001980002020-04-09 3:58PM EDT198.000.720.710.74-0.18-20.00%555,60960.89%
SPY200515P001990002020-04-09 3:44PM EDT199.000.760.740.77-0.27-26.21%1395,45660.57%
SPY200515P002000002020-04-09 4:14PM EDT200.000.800.790.80-0.28-25.93%26,454117,74260.40%
SPY200515P002010002020-04-09 3:34PM EDT201.000.820.800.83-0.36-30.51%2873,94859.91%
SPY200515P002020002020-04-09 3:51PM EDT202.000.870.840.86-0.32-26.89%2985,48859.64%
SPY200515P002030002020-04-09 3:34PM EDT203.000.890.870.90-0.31-25.83%2864,55959.35%
SPY200515P002040002020-04-09 3:59PM EDT204.000.910.910.94-0.34-27.20%6542,37559.11%
SPY200515P002050002020-04-09 4:09PM EDT205.000.930.940.98-0.38-29.01%3,25920,35958.77%
SPY200515P002060002020-04-09 3:54PM EDT206.000.990.981.02-0.36-26.67%5115,05758.50%
SPY200515P002070002020-04-09 3:50PM EDT207.001.081.021.06-0.37-25.52%2,1755,33758.18%
SPY200515P002080002020-04-09 3:59PM EDT208.001.071.071.10-0.40-27.21%6925,50157.91%
SPY200515P002090002020-04-09 3:34PM EDT209.001.121.111.15-0.44-28.21%1982,77857.64%
SPY200515P002100002020-04-09 4:14PM EDT210.001.171.171.19-0.44-27.33%6,24055,25557.40%
SPY200515P002110002020-04-09 3:59PM EDT211.001.211.201.24-0.39-24.38%7375,80357.03%
SPY200515P002120002020-04-09 3:50PM EDT212.001.321.251.29-0.39-22.81%1,0156,39956.74%
SPY200515P002130002020-04-09 3:38PM EDT213.001.371.301.34-0.41-23.03%6085,69256.45%
SPY200515P002140002020-04-09 4:05PM EDT214.001.381.361.40-0.42-23.33%9505,33556.23%
SPY200515P002150002020-04-09 4:10PM EDT215.001.401.411.45-0.52-27.08%11,05026,36555.90%
SPY200515P002160002020-04-09 4:04PM EDT216.001.461.471.51-0.53-26.63%25328,81255.64%
SPY200515P002170002020-04-09 3:52PM EDT217.001.571.541.57-0.50-24.15%7634,75755.40%
SPY200515P002180002020-04-09 3:59PM EDT218.001.611.601.64-0.54-25.12%9725,89755.14%
SPY200515P002190002020-04-09 4:14PM EDT219.001.681.661.71-0.71-29.71%8065,92354.87%
SPY200515P002200002020-04-09 4:14PM EDT220.001.771.731.78-0.60-25.32%33,89095,25654.61%
SPY200515P002210002020-04-09 4:14PM EDT221.001.851.821.85-0.60-24.49%8,8377,53654.42%
SPY200515P002220002020-04-09 4:09PM EDT222.001.851.881.92-0.69-27.17%1,1876,81254.08%
SPY200515P002230002020-04-09 4:05PM EDT223.001.971.952.00-0.58-22.75%1,2974,44653.81%
SPY200515P002240002020-04-09 4:00PM EDT224.002.052.032.08-0.63-23.51%7033,55353.55%
SPY200515P002250002020-04-09 4:14PM EDT225.002.132.122.16-0.66-23.66%8,43047,78853.31%
SPY200515P002260002020-04-09 4:04PM EDT226.002.182.202.24-0.62-22.14%8296,13853.00%
SPY200515P002270002020-04-09 4:01PM EDT227.002.302.292.33-0.70-23.33%7476,11352.76%
SPY200515P002280002020-04-09 4:08PM EDT228.002.352.372.42-0.80-25.40%1,6729,39852.45%
SPY200515P002290002020-04-09 3:58PM EDT229.002.482.472.52-0.71-22.26%4,2826,43652.22%
SPY200515P002300002020-04-09 4:14PM EDT230.002.622.582.62-0.73-21.79%17,490109,24152.00%
SPY200515P002310002020-04-09 4:04PM EDT231.002.642.672.72-0.80-23.26%9909,37251.71%
SPY200515P002320002020-04-09 4:11PM EDT232.002.772.782.82-0.77-21.75%2,6706,83651.44%
SPY200515P002330002020-04-09 4:11PM EDT233.002.882.882.94-0.89-23.61%4,6484,83651.20%
SPY200515P002340002020-04-09 4:04PM EDT234.002.962.993.05-0.84-22.11%5,4998,73350.92%
SPY200515P002350002020-04-09 4:14PM EDT235.003.123.113.16-0.83-21.01%11,07041,69950.65%
SPY200515P002360002020-04-09 4:04PM EDT236.003.193.233.28-0.93-22.57%1,8445,40550.39%
SPY200515P002370002020-04-09 4:04PM EDT237.003.313.343.40-0.90-21.38%2,5408,55850.08%
SPY200515P002380002020-04-09 4:11PM EDT238.003.463.473.53-0.91-20.82%3,2033,54749.98%
SPY200515P002390002020-04-09 4:08PM EDT239.003.533.603.66-1.02-22.42%3,0114,66749.70%
SPY200515P002400002020-04-09 4:14PM EDT240.003.803.743.79-0.93-19.66%36,46498,82349.40%
SPY200515P002410002020-04-09 4:11PM EDT241.003.843.873.93-0.99-20.50%3,8524,12349.13%
SPY200515P002420002020-04-09 4:05PM EDT242.004.014.014.07-0.96-19.32%3,61210,21648.84%
SPY200515P002430002020-04-09 4:11PM EDT243.004.144.154.22-0.91-18.02%3,4975,57748.57%
SPY200515P002440002020-04-09 4:11PM EDT244.004.294.304.37-1.01-19.06%5,4724,77648.28%
SPY200515P002450002020-04-09 4:14PM EDT245.004.504.464.52-0.98-17.88%18,86536,87947.97%
SPY200515P002460002020-04-09 4:14PM EDT246.004.644.624.68-0.96-17.14%3,4825,58947.68%
SPY200515P002470002020-04-09 4:12PM EDT247.004.784.784.85-1.17-19.66%4,31215,02747.41%
SPY200515P002480002020-04-09 4:09PM EDT248.004.864.955.01-1.19-19.67%2,71810,15247.08%
SPY200515P002490002020-04-09 4:05PM EDT249.005.125.115.18-1.11-17.82%1,9188,89346.77%
SPY200515P002500002020-04-09 4:14PM EDT250.005.365.295.36-1.17-17.92%48,87593,87946.48%
SPY200515P002510002020-04-09 4:14PM EDT251.005.505.465.54-1.04-15.90%1,7284,11846.16%
SPY200515P002520002020-04-09 4:04PM EDT252.005.615.655.72-1.30-18.81%3,2034,99345.83%
SPY200515P002530002020-04-09 4:07PM EDT253.005.805.855.91-1.23-17.50%1,7548,16945.51%
SPY200515P002540002020-04-09 4:09PM EDT254.005.946.046.11-1.38-18.85%1,4134,56445.20%
SPY200515P002550002020-04-09 4:14PM EDT255.006.296.236.31-1.25-16.58%24,87347,78544.87%
SPY200515P002560002020-04-09 4:14PM EDT256.006.506.446.52-1.32-16.88%3,6857,74444.56%
SPY200515P002570002020-04-09 3:58PM EDT257.006.656.656.73-1.43-17.70%3,6167,25044.21%
SPY200515P002580002020-04-09 4:12PM EDT258.006.906.876.95-1.30-15.85%2,6747,84443.89%
SPY200515P002590002020-04-09 3:59PM EDT259.007.117.097.18-1.48-17.23%1,5275,79543.57%
SPY200515P002600002020-04-09 4:14PM EDT260.007.397.327.41-1.39-15.83%54,095114,85243.23%
SPY200515P002610002020-04-09 3:58PM EDT261.007.577.557.64-1.37-15.32%1,9029,09642.87%
SPY200515P002620002020-04-09 4:03PM EDT262.007.757.797.88-1.47-15.94%1,5734,97442.52%
SPY200515P002630002020-04-09 4:10PM EDT263.007.968.048.13-1.69-17.51%16,5784,17942.17%
SPY200515P002640002020-04-09 4:04PM EDT264.008.208.298.38-1.58-16.16%1,2933,07741.80%
SPY200515P002650002020-04-09 4:12PM EDT265.008.638.548.64-1.63-15.89%65,31438,05341.44%
SPY200515P002660002020-04-09 4:04PM EDT266.008.758.818.91-1.62-15.62%2,0183,43441.08%
SPY200515P002670002020-04-09 4:04PM EDT267.009.049.089.19-1.81-16.68%3,7422,72640.72%
SPY200515P002680002020-04-09 4:04PM EDT268.009.329.369.47-1.80-16.19%4,2372,77740.34%
SPY200515P002690002020-04-09 4:07PM EDT269.009.599.659.76-1.88-16.39%4,8383,96439.97%
SPY200515P002700002020-04-09 4:14PM EDT270.0010.049.9510.06-1.75-14.84%18,44967,10139.59%
SPY200515P002710002020-04-09 4:04PM EDT271.0010.2110.2710.36-1.77-14.77%3,2473,24639.19%
SPY200515P002720002020-04-09 4:14PM EDT272.0010.6410.5810.69-1.72-13.92%2,0892,59738.85%
SPY200515P002730002020-04-09 4:04PM EDT273.0010.7810.9111.02-1.93-15.18%3,3612,20138.48%
SPY200515P002740002020-04-09 4:12PM EDT274.0011.2511.2511.35-1.81-13.86%1,4702,26938.08%
SPY200515P002750002020-04-09 4:14PM EDT275.0011.7111.5911.69-2.04-14.84%16,33315,81837.68%
SPY200515P002760002020-04-09 4:04PM EDT276.0011.8011.9512.05-2.09-15.05%2,1664,90337.31%
SPY200515P002770002020-04-09 4:14PM EDT277.0012.3412.3212.42-1.99-13.89%7,8892,71336.93%
SPY200515P002780002020-04-09 4:13PM EDT278.0012.7312.7012.80-1.69-11.72%4,24597936.54%
SPY200515P002790002020-04-09 4:09PM EDT279.0012.9513.0913.19-2.36-15.41%8,8951,53036.16%
SPY200515P002800002020-04-09 4:14PM EDT280.0013.6013.5513.60-2.21-13.98%14,81920,56535.79%
SPY200515P002810002020-04-09 4:02PM EDT281.0013.8513.8914.01-2.31-14.29%2,1652,74035.39%
SPY200515P002820002020-04-09 3:51PM EDT282.0014.7514.3214.44-2.44-14.19%1,6613,06235.01%
SPY200515P002830002020-04-09 4:00PM EDT283.0014.9314.7614.89-2.23-13.00%6421,96834.65%
SPY200515P002840002020-04-09 4:00PM EDT284.0015.3915.2215.35-2.80-15.39%1,1941,36534.28%
SPY200515P002850002020-04-09 4:07PM EDT285.0015.6015.6915.83-2.50-13.81%2,33125,27333.93%
SPY200515P002860002020-04-09 4:00PM EDT286.0016.3616.1816.32-2.51-13.30%9281,77333.57%
SPY200515P002870002020-04-09 3:59PM EDT287.0016.7416.6816.81-2.68-13.80%6842,72833.16%
SPY200515P002880002020-04-09 3:48PM EDT288.0017.6217.2017.33-2.30-11.55%1,0522,56832.81%
SPY200515P002890002020-04-09 3:50PM EDT289.0018.1417.7317.86-2.48-12.03%5462,64632.43%
SPY200515P002900002020-04-09 4:14PM EDT290.0018.4018.2818.41-2.83-13.33%1,69819,14232.07%
SPY200515P002910002020-04-09 3:59PM EDT291.0018.8618.8518.98-3.00-13.72%3462,97531.73%
SPY200515P002920002020-04-09 3:54PM EDT292.0019.4519.4319.57-3.22-14.20%5965,40431.40%
SPY200515P002930002020-04-09 3:51PM EDT293.0020.5720.0120.17-3.19-13.43%6565,38031.06%
SPY200515P002940002020-04-09 3:25PM EDT294.0021.4320.6320.79-3.08-12.57%5313,40230.73%
SPY200515P002950002020-04-09 3:50PM EDT295.0022.1821.2721.43-2.57-10.38%56222,10130.41%
SPY200515P002960002020-04-09 3:34PM EDT296.0021.9121.9122.09-2.41-9.91%4973,62330.10%
SPY200515P002970002020-04-09 3:34PM EDT297.0022.5222.5822.76-2.55-10.17%3311,84829.79%
SPY200515P002980002020-04-09 2:09PM EDT298.0023.8523.2623.48-4.72-16.52%2084,63829.59%
SPY200515P002990002020-04-09 3:08PM EDT299.0025.2123.9824.16-2.53-9.12%1243,53429.20%
SPY200515P003000002020-04-09 4:11PM EDT300.0024.5124.7124.87-3.49-12.46%2,35021,52128.86%
SPY200515P003010002020-04-09 1:22PM EDT301.0024.2025.4525.62-4.21-14.82%1124,63728.61%
SPY200515P003020002020-04-09 1:33PM EDT302.0024.6926.2026.41-4.53-15.50%1225,84728.48%
SPY200515P003030002020-04-09 1:18PM EDT303.0025.8226.9727.15-6.82-20.89%1115,76728.08%
SPY200515P003040002020-04-09 3:44PM EDT304.0027.7227.7627.95-4.20-13.16%1982,42027.88%
SPY200515P003050002020-04-09 2:50PM EDT305.0029.9928.5728.76-3.34-10.02%5629,77127.66%
SPY200515P003060002020-04-09 3:59PM EDT306.0029.5029.3929.63-4.50-13.24%1632,68027.69%
SPY200515P003070002020-04-09 2:02PM EDT307.0029.5430.2330.48-5.02-14.53%1462,01827.56%
SPY200515P003080002020-04-09 4:01PM EDT308.0031.1331.0531.34-3.85-11.01%1036,28427.45%
SPY200515P003090002020-04-09 3:48PM EDT309.0032.5331.9532.16-7.70-19.14%1352,50027.06%
SPY200515P003100002020-04-09 3:53PM EDT310.0033.1132.8233.04-4.35-11.61%21213,63126.94%
SPY200515P003110002020-04-09 2:12PM EDT311.0033.5233.7133.94-5.63-14.38%1094,66926.91%
SPY200515P003120002020-04-09 1:42PM EDT312.0033.2534.6134.84-6.11-15.52%1205,52626.81%
SPY200515P003130002020-04-09 1:19PM EDT313.0033.8135.4835.80-5.77-14.58%1052,89727.09%
SPY200515P003140002020-04-09 1:22PM EDT314.0034.6136.4436.73-6.12-15.03%933,51927.14%
SPY200515P003150002020-04-09 3:38PM EDT315.0037.8037.3637.60-6.00-13.70%2164,20426.69%
SPY200515P003160002020-04-09 1:59PM EDT316.0037.0738.3038.60-11.99-24.44%1473,32427.20%
SPY200515P003170002020-04-09 1:21PM EDT317.0037.3339.2439.49-6.29-14.42%1172,55626.81%
SPY200515P003180002020-04-09 1:37PM EDT318.0038.6240.1740.50-7.27-15.84%1113,93627.38%
SPY200515P003190002020-04-09 1:38PM EDT319.0039.5541.1541.40-9.50-19.37%1033,31826.98%
SPY200515P003200002020-04-09 3:58PM EDT320.0042.2142.1142.37-4.10-8.85%1334,99627.15%
SPY200515P003210002020-04-09 1:59PM EDT321.0041.7043.0643.39-8.09-16.25%1194,65927.83%
SPY200515P003220002020-04-09 1:30PM EDT322.0041.5944.0544.31-17.60-29.73%972,58727.48%
SPY200515P003230002020-04-09 1:20PM EDT323.0042.8945.0145.34-11.10-20.56%885,10028.25%
SPY200515P003240002020-04-09 1:17PM EDT324.0044.1546.0046.26-7.85-15.10%772,98627.83%
SPY200515P003250002020-04-09 3:31PM EDT325.0046.7746.9447.30-4.23-8.29%668,09828.74%
SPY200515P003260002020-04-09 1:18PM EDT326.0046.0947.9348.22-23.68-33.94%4918,14628.25%
SPY200515P003270002020-04-09 1:44PM EDT327.0047.3248.9249.20-8.31-14.94%1916,78228.42%
SPY200515P003280002020-04-09 1:55PM EDT328.0048.7349.9050.25-9.77-16.70%162,18129.47%
SPY200515P003290002020-04-09 1:16PM EDT329.0049.0650.8851.18-13.68-21.80%62,63129.00%
SPY200515P003300002020-04-09 10:34AM EDT330.0051.4051.8752.17-4.60-8.21%314,15829.30%
SPY200515P003310002020-04-09 3:02PM EDT331.0054.9852.8253.21-3.22-5.53%41,25430.27%
SPY200515P003320002020-04-09 12:27PM EDT332.0052.5553.8454.21-11.45-17.89%13,88630.69%
SPY200515P003330002020-04-09 10:32AM EDT333.0054.8154.8155.20-6.85-11.11%103,50030.96%
SPY200515P003340002020-04-09 10:35AM EDT334.0055.1455.8256.26-5.69-9.35%104,48432.18%
SPY200515P003350002020-04-09 12:30PM EDT335.0055.7856.8157.18-6.00-9.71%489,75131.52%
SPY200515P003360002020-04-09 10:43AM EDT336.0056.6857.8058.17-16.82-22.88%303,02231.79%
SPY200515P003370002020-04-09 9:44AM EDT337.0057.3758.7959.17-17.72-23.60%25,65332.18%
SPY200515P003380002020-04-09 1:57PM EDT338.0058.5159.7860.14-12.61-17.73%166,64432.13%
SPY200515P003390002020-04-09 11:44AM EDT339.0060.2860.7861.11-27.57-31.38%134,73532.03%
SPY200515P003400002020-04-09 11:20AM EDT340.0062.4061.7762.13-4.33-6.49%5615,03932.76%
SPY200515P003410002020-04-09 9:44AM EDT341.0061.4162.7663.17-28.37-31.60%21,37433.79%
SPY200515P003420002020-04-09 10:32AM EDT342.0063.5463.7664.14-27.37-30.11%121,75133.69%
SPY200515P003430002020-04-09 10:35AM EDT343.0064.0264.7565.17-31.48-32.96%10034.57%
SPY200515P003440002020-03-23 2:55PM EDT344.00121.4165.7466.120.00-21,25534.13%
SPY200515P003450002020-04-09 10:42AM EDT345.0065.4666.7467.19-57.02-46.55%21,01435.67%
SPY200515P003460002020-04-09 11:46AM EDT346.0066.9967.7368.18-17.08-20.32%21,01535.89%
SPY200515P003470002020-04-02 11:19AM EDT347.0096.5168.7369.190.00-278236.45%
SPY200515P003480002020-04-06 10:08AM EDT348.0088.3669.7070.190.00-22,76136.82%
SPY200515P003490002020-04-07 10:32AM EDT349.0078.6670.7271.080.00-252935.30%
SPY200515P003500002020-04-09 12:09PM EDT350.0070.4571.7172.15-7.13-9.19%81,56636.94%
SPY200515P003510002020-03-24 1:09PM EDT351.00112.6472.7173.130.00-436836.96%
SPY200515P003520002020-04-02 1:06PM EDT352.00101.4073.7074.100.00-3836.79%
SPY200515P003530002020-04-02 10:05AM EDT353.00106.5974.7075.070.00-23736.57%
SPY200515P003540002020-04-02 12:03PM EDT354.00103.3075.6976.140.00-211438.26%
SPY200515P003550002020-04-02 9:47AM EDT355.00109.8176.6977.090.00-1056737.70%
SPY200515P003560002020-02-24 10:39AM EDT356.00104.38115.82116.680.00-12178.66%
SPY200515P003570002020-02-19 4:03PM EDT357.0019.62119.86121.460.00-11189.06%
SPY200515P003580002020-04-02 4:13PM EDT358.00105.7779.6780.060.00--138.14%
SPY200515P003590002020-03-27 4:28AM EDT359.0055.9484.4585.170.00--168.05%
SPY200515P003600002020-03-23 10:14AM EDT360.00108.8181.6782.140.00-2340.43%
SPY200515P003630002020-03-23 10:41AM EDT363.00136.22114.28114.830.00-50158.09%
SPY200515P003650002020-02-24 10:59AM EDT365.0040.60117.30118.350.00-15163.09%
SPY200515P003660002020-03-27 5:28AM EDT366.0056.5992.4493.160.00--176.34%
SPY200515P003670002020-03-26 12:15PM EDT367.00109.9388.5089.270.00--245.17%
SPY200515P003680002020-03-27 4:13AM EDT368.0035.7194.7595.300.00-7778.38%
SPY200515P003690002020-04-07 10:32AM EDT369.0098.1590.5091.270.00-2145.90%
SPY200515P003700002020-04-07 10:34AM EDT370.0099.1591.4892.250.00-61045.92%
SPY200515P003720002020-03-27 4:13AM EDT372.00136.2997.3198.010.00--073.54%
SPY200515P003750002020-02-26 1:04PM EDT375.00121.57119.02120.010.00-2025144.28%
SPY200515P003800002020-02-12 4:54PM EDT380.0043.00111.90114.990.00-73110.43%
SPY200515P003850002020-03-09 6:10PM EDT385.00106.800.000.000.00--00.00%
SPY200515P003950002020-03-16 12:12AM EDT395.00155.00116.45117.220.00---53.81%
SPY200515P004000002020-03-10 9:54AM EDT400.00119.00119.67120.270.00-2470.00%
SPY200515P004200002020-04-03 10:27AM EDT420.00169.48141.44142.210.00-2161.23%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen