SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür19. Juni 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200619C000250002020-01-17 10:02AM EST25.00306.63273.95274.65+31.78+11.56%100.00%
SPY200619C000400002020-01-17 10:02AM EST40.00291.65291.46291.99+10.43+3.71%11104.69%
SPY200619C000500002019-06-07 9:59AM EST50.00244.06247.73248.520.00--00.00%
SPY200619C000700002020-01-09 1:50PM EST70.00256.47261.56262.070.00-53489.45%
SPY200619C000950002019-11-26 12:05PM EST95.00218.95227.67228.230.00-400.00%
SPY200619C001000002019-11-26 12:05PM EST100.00213.97222.70223.260.00-400.00%
SPY200619C001100002019-06-20 2:52PM EST110.00186.06186.98187.670.00-12000.00%
SPY200619C001300002019-12-19 4:05PM EST130.00191.04201.77202.280.00-2051.37%
SPY200619C001350002019-12-20 9:36AM EST135.00186.35196.79197.300.00-1150.98%
SPY200619C001400002019-12-19 4:05PM EST140.00181.01191.81192.320.00-211050.29%
SPY200619C001450002019-06-26 9:33AM EST145.00147.29156.69157.030.00-000.00%
SPY200619C001500002019-12-20 9:38AM EST150.00171.44181.85182.360.00-1155.49%
SPY200619C001550002019-09-19 1:50PM EST155.00146.50143.89144.310.00-6000.00%
SPY200619C001600002019-07-12 8:40AM EST160.00140.70127.11127.680.00-300.00%
SPY200619C001650002019-11-15 3:49PM EST165.00146.84156.76157.170.00-500.00%
SPY200619C001700002019-12-19 4:07PM EST170.00151.07161.92162.440.00-11048.73%
SPY200619C001750002019-12-19 4:13PM EST175.00146.01156.94157.460.00-138047.12%
SPY200619C001800002019-12-19 4:13PM EST180.00141.03151.96152.490.00-632045.65%
SPY200619C001850002019-12-19 3:07PM EST185.00135.88146.99147.510.00-36444.07%
SPY200619C001900002019-12-19 3:08PM EST190.00130.84142.01142.540.00-36142.63%
SPY200619C001950002020-01-02 3:45PM EST195.00129.85137.03137.560.00-14241.09%
SPY200619C002000002020-01-02 3:45PM EST200.00124.91132.06132.600.00-1002339.77%
SPY200619C002050002019-12-17 12:58PM EST205.00115.08126.25126.810.00-500.00%
SPY200619C002100002020-01-03 3:30PM EST210.00113.85122.13122.670.00-21737.04%
SPY200619C002150002020-01-17 12:38PM EST215.00117.70117.17117.71+4.80+4.25%12535.72%
SPY200619C002200002020-01-16 1:23PM EST220.00110.70112.21112.750.00-312434.39%
SPY200619C002250002019-12-20 11:23AM EST225.0097.85107.27107.810.00-813233.20%
SPY200619C002300002020-01-17 1:35PM EST230.00102.65102.34102.87+1.84+1.83%16032.01%
SPY200619C002350002019-12-26 12:40PM EST235.0088.9297.4197.940.00-239030.85%
SPY200619C002400002020-01-17 1:00PM EST240.0092.7092.5193.03+3.64+4.09%385929.77%
SPY200619C002450002020-01-17 3:12PM EST245.0087.6987.6288.14+1.28+1.48%22,17028.76%
SPY200619C002500002020-01-17 9:30AM EST250.0082.5082.7583.26+1.30+1.60%11,19627.75%
SPY200619C002550002020-01-07 10:25AM EST255.0069.9877.9078.400.00-31,67826.76%
SPY200619C002600002020-01-16 3:12PM EST260.0071.8073.0973.570.00-12,78725.83%
SPY200619C002640002020-01-07 11:01AM EST264.0062.0469.2669.730.00-42,67125.12%
SPY200619C002650002020-01-17 3:33PM EST265.0068.8968.3168.77+4.66+7.26%223,33924.93%
SPY200619C002660002019-12-18 10:28AM EST266.0056.2367.3667.820.00-3455524.77%
SPY200619C002670002019-12-03 1:20PM EST267.0046.5758.3858.710.00-100.00%
SPY200619C002680002020-01-16 11:47AM EST268.0063.9965.4665.910.00-25724.41%
SPY200619C002690002019-12-16 1:05PM EST269.0053.8163.7564.190.00-10021.52%
SPY200619C002700002020-01-17 9:31AM EST270.0063.6863.5664.01+1.40+2.25%202,54224.07%
SPY200619C002710002019-12-16 1:06PM EST271.0052.0261.8762.300.00-10021.34%
SPY200619C002720002019-12-18 10:11AM EST272.0050.6761.6862.120.00-455823.74%
SPY200619C002730002019-12-16 2:31PM EST273.0049.9359.9960.410.00-18021.13%
SPY200619C002740002019-12-23 1:04PM EST274.0051.8359.8060.230.00-525323.39%
SPY200619C002750002020-01-17 3:13PM EST275.0059.0058.8659.29+1.57+2.73%14,46323.22%
SPY200619C002760002019-12-19 11:38AM EST276.0048.0357.9258.350.00-492123.05%
SPY200619C002770002019-12-17 1:59PM EST277.0046.5856.2556.660.00-2020.70%
SPY200619C002780002020-01-15 9:30AM EST278.0051.5356.0656.470.00-110922.69%
SPY200619C002790002019-12-31 10:02AM EST279.0046.6755.1355.540.00-1325122.53%
SPY200619C002800002020-01-17 4:00PM EST280.0054.6554.2054.61+1.96+3.72%278,29122.37%
SPY200619C002810002020-01-16 9:58AM EST281.0051.6953.2853.680.00-101722.21%
SPY200619C002820002020-01-16 10:03AM EST282.0050.7052.3552.750.00-2135922.03%
SPY200619C002830002020-01-15 9:30AM EST283.0048.7051.4351.820.00-313821.85%
SPY200619C002840002019-12-31 10:02AM EST284.0042.5850.5150.900.00-11034521.69%
SPY200619C002850002020-01-17 4:00PM EST285.0050.0949.6049.97+1.44+2.96%294,51021.50%
SPY200619C002860002019-12-31 10:05AM EST286.0040.7948.6849.050.00-3503,35821.34%
SPY200619C002870002019-12-31 11:27AM EST287.0039.5947.7748.140.00-267121.18%
SPY200619C002880002020-01-15 9:30AM EST288.0044.2046.8647.220.00-33,53021.00%
SPY200619C002890002020-01-17 1:49PM EST289.0046.1345.9546.31+1.85+4.18%43,52220.84%
SPY200619C002900002020-01-17 4:00PM EST290.0045.5145.0545.40+1.86+4.26%5516,04220.67%
SPY200619C002910002020-01-17 10:13AM EST291.0044.1544.1544.49+6.12+16.09%13,67520.49%
SPY200619C002920002020-01-16 10:16AM EST292.0041.8843.2543.580.00-52,02220.31%
SPY200619C002930002020-01-17 10:51AM EST293.0042.2542.3542.68+1.30+3.17%171,40720.14%
SPY200619C002940002020-01-17 1:49PM EST294.0041.6441.4641.78+2.89+7.46%1722,18619.97%
SPY200619C002950002020-01-17 3:34PM EST295.0040.9140.5640.88+1.34+3.39%374,73819.79%
SPY200619C002960002020-01-14 12:36PM EST296.0036.9839.6839.990.00-52,30619.62%
SPY200619C002970002020-01-09 9:47AM EST297.0034.4338.7939.100.00-51,01219.45%
SPY200619C002980002020-01-17 10:51AM EST298.0038.0537.9138.21+2.95+8.40%31,54919.27%
SPY200619C002990002020-01-17 1:11PM EST299.0037.3537.0337.32+2.84+8.23%32,48419.09%
SPY200619C003000002020-01-17 3:30PM EST300.0036.3236.1636.44+1.05+2.98%716,02418.92%
SPY200619C003010002020-01-14 9:35AM EST301.0032.2435.2835.560.00-695218.74%
SPY200619C003020002020-01-17 9:40AM EST302.0034.4734.4234.69+1.18+3.54%42,41118.56%
SPY200619C003030002020-01-17 10:51AM EST303.0033.7033.5533.82+2.15+6.81%582118.39%
SPY200619C003040002020-01-17 1:11PM EST304.0033.0132.6932.95+4.38+15.30%11,15218.20%
SPY200619C003050002020-01-17 4:00PM EST305.0032.1531.8432.09+1.70+5.58%294,86518.03%
SPY200619C003060002020-01-17 9:40AM EST306.0030.7130.9731.22+1.11+3.75%14,32217.83%
SPY200619C003070002020-01-17 10:49AM EST307.0030.1230.1330.37+3.25+12.10%21,78017.66%
SPY200619C003080002020-01-17 10:51AM EST308.0029.2129.2829.52+2.72+10.27%92,35017.48%
SPY200619C003090002020-01-17 2:34PM EST309.0028.6128.4528.67+0.59+2.11%1761,57617.29%
SPY200619C003100002020-01-17 3:55PM EST310.0028.0527.6127.84+1.34+5.02%16813,43917.12%
SPY200619C003110002020-01-17 1:06PM EST311.0027.0026.7927.00+1.47+5.76%2594,26016.93%
SPY200619C003120002020-01-17 3:08PM EST312.0025.9025.9626.17+1.19+4.82%6243,64116.75%
SPY200619C003130002020-01-17 10:31AM EST313.0025.6725.1525.35+3.48+15.68%2531,61816.57%
SPY200619C003140002020-01-17 2:47PM EST314.0024.3524.3424.53+0.95+4.06%47,58016.38%
SPY200619C003150002020-01-17 3:48PM EST315.0023.6723.5323.72+1.02+4.50%13323,94116.20%
SPY200619C003160002020-01-17 12:37PM EST316.0022.9622.7422.92+1.27+5.86%2707,70716.02%
SPY200619C003170002020-01-17 10:31AM EST317.0022.2921.9422.12+1.69+8.20%75112,50115.84%
SPY200619C003180002020-01-17 11:47AM EST318.0021.1921.1621.33+0.89+4.38%276,70615.65%
SPY200619C003190002020-01-17 3:50PM EST319.0020.5720.3920.55+1.22+6.30%4213,85915.47%
SPY200619C003200002020-01-17 3:56PM EST320.0020.1319.6219.78+1.12+5.89%1,10333,58715.30%
SPY200619C003210002020-01-17 3:32PM EST321.0019.1618.8519.01+1.05+5.80%7723,74515.11%
SPY200619C003220002020-01-17 3:57PM EST322.0018.5018.1018.25+1.00+5.71%1118,34014.92%
SPY200619C003230002020-01-17 3:40PM EST323.0017.3917.3617.48+0.88+5.33%9484,92014.71%
SPY200619C003240002020-01-17 12:37PM EST324.0016.7216.6216.74+0.94+5.96%22,16114.52%
SPY200619C003250002020-01-17 3:21PM EST325.0016.2515.9016.02+1.47+9.95%51218,96714.35%
SPY200619C003260002020-01-17 3:18PM EST326.0015.1915.1815.30+0.74+5.12%8411,48114.17%
SPY200619C003270002020-01-17 3:01PM EST327.0014.6414.4814.60+1.20+8.93%2273,52213.99%
SPY200619C003280002020-01-16 3:52PM EST328.0013.2413.7813.900.00-583,46313.81%
SPY200619C003290002020-01-17 4:02PM EST329.0013.2913.1013.22+1.14+9.38%2565,87813.63%
SPY200619C003300002020-01-17 4:08PM EST330.0012.5412.4412.55+0.57+4.76%1,00912,55013.45%
SPY200619C003310002020-01-17 3:57PM EST331.0012.1111.7811.89+0.83+7.36%3259,69113.27%
SPY200619C003320002020-01-17 3:57PM EST332.0011.4811.1411.25+0.80+7.49%16913,95513.09%
SPY200619C003330002020-01-17 12:51PM EST333.0010.6210.5210.62+0.57+5.67%26,88112.91%
SPY200619C003340002020-01-17 3:56PM EST334.0010.189.9110.01+1.18+13.11%558,21112.74%
SPY200619C003350002020-01-17 3:16PM EST335.009.319.329.41+0.55+6.28%23514,82512.56%
SPY200619C003360002020-01-17 3:59PM EST336.008.998.748.83+1.04+13.08%3146,61012.39%
SPY200619C003370002020-01-17 3:30PM EST337.008.258.188.27+0.51+6.59%393,43612.22%
SPY200619C003380002020-01-17 2:18PM EST338.007.777.647.73+0.89+12.94%3933,04112.06%
SPY200619C003390002020-01-16 2:22PM EST339.006.407.127.210.00-32,05711.90%
SPY200619C003400002020-01-17 4:06PM EST340.006.696.636.70+0.40+6.36%1,21239,45711.73%
SPY200619C003410002020-01-16 10:04AM EST341.005.296.156.220.00-140011.58%
SPY200619C003420002020-01-17 12:49PM EST342.005.775.705.76+0.71+14.03%1,0041,21311.43%
SPY200619C003430002020-01-17 12:49PM EST343.005.325.275.33+0.71+15.40%82,68811.30%
SPY200619C003440002020-01-17 3:05PM EST344.004.914.854.91+0.59+13.66%728811.15%
SPY200619C003450002020-01-17 3:57PM EST345.004.664.464.52+0.67+16.79%1,3027,44311.02%
SPY200619C003460002020-01-16 10:25AM EST346.003.444.094.150.00-142,66710.90%
SPY200619C003470002020-01-17 1:56PM EST347.003.803.753.80+0.66+21.02%2157410.77%
SPY200619C003480002020-01-17 11:50AM EST348.003.433.423.47+0.20+6.19%7661,25710.65%
SPY200619C003490002020-01-17 11:05AM EST349.003.183.123.17+1.09+52.15%111110.55%
SPY200619C003500002020-01-17 4:05PM EST350.002.892.872.89+0.24+9.06%5,71916,48810.45%
SPY200619C003510002020-01-17 4:05PM EST351.002.662.572.63+0.51+23.72%51910.36%
SPY200619C003520002020-01-17 3:17PM EST352.002.362.332.39+0.56+31.11%181110.28%
SPY200619C003530002020-01-10 12:40PM EST353.001.412.112.160.00-111110.18%
SPY200619C003540002020-01-17 2:34PM EST354.001.971.901.96+0.57+40.71%122110.12%
SPY200619C003550002020-01-17 2:38PM EST355.001.761.721.78+0.29+19.73%10337,33810.06%
SPY200619C003560002020-01-15 10:48AM EST356.001.181.551.600.00-697289.98%
SPY200619C003570002020-01-17 11:14AM EST357.001.401.401.45+0.24+20.69%12019.94%
SPY200619C003580002020-01-15 10:46AM EST358.000.981.271.310.00-1001,7229.89%
SPY200619C003590002020-01-17 11:49AM EST359.001.151.151.18+0.14+13.86%14729.85%
SPY200619C003600002020-01-17 3:58PM EST360.001.111.031.07+0.22+24.72%13340,3889.82%
SPY200619C003650002020-01-17 1:03PM EST365.000.650.620.65+0.09+16.07%7313,3759.75%
SPY200619C003700002020-01-17 12:27PM EST370.000.400.380.40+0.07+21.21%2020,0229.78%
SPY200619C003750002020-01-17 3:48PM EST375.000.240.240.25-0.01-4.00%485,3569.88%
SPY200619C003800002020-01-17 10:32AM EST380.000.150.140.16+0.02+15.38%210,08610.02%
SPY200619C003850002020-01-17 10:27AM EST385.000.100.090.11+0.02+25.00%18,06410.28%
SPY200619C003900002020-01-17 1:09PM EST390.000.080.050.08+0.01+14.29%62,82410.60%
SPY200619C003950002020-01-17 3:39PM EST395.000.040.040.060.00-81,46010.94%
SPY200619C004000002020-01-17 3:39PM EST400.000.030.030.05+0.01+50.00%3378111.38%
SPY200619C004050002020-01-14 1:56PM EST405.000.020.020.040.00-11,84111.72%
SPY200619C004100002020-01-15 9:58AM EST410.000.020.020.030.00-1511,56612.01%
SPY200619C004150002020-01-16 10:17AM EST415.000.010.010.030.00-61,22212.60%
SPY200619C004200002020-01-13 11:47AM EST420.000.020.010.020.00-5099812.70%
SPY200619C004250002020-01-10 2:47PM EST425.000.010.010.030.00-778213.77%
SPY200619C004300002019-12-09 4:12PM EST430.000.020.000.020.00-1013.87%
SPY200619C004350002019-12-16 12:08AM EST435.000.020.000.020.00--014.45%
SPY200619C004400002020-01-10 11:01AM EST440.000.010.000.020.00-19014.94%
Putsfür19. Juni 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200619P000250002020-01-16 9:34AM EST25.000.01-0.010.00-14121.88%
SPY200619P000350002019-06-09 11:13PM EST35.000.030.000.020.00-0380106.25%
SPY200619P000400002019-09-30 9:57AM EST40.000.01-0.020.00--1104.69%
SPY200619P000450002019-06-07 9:55AM EST45.000.020.000.030.00--1096.88%
SPY200619P000500002019-06-07 9:55AM EST50.000.020.010.030.00-104793.75%
SPY200619P000550002019-12-31 9:52AM EST55.000.010.000.010.00-41,95681.25%
SPY200619P000600002019-07-02 2:43PM EST60.000.020.010.050.00-10087.89%
SPY200619P000650002019-09-26 10:14AM EST65.000.010.000.020.00-5613676.56%
SPY200619P000700002019-08-30 1:26PM EST70.000.020.010.040.00-1078.91%
SPY200619P000750002019-10-03 2:30PM EST75.000.030.000.030.00-5048471.88%
SPY200619P000800002019-12-31 9:30AM EST80.000.010.000.010.00-25038764.06%
SPY200619P000850002019-12-26 3:58PM EST85.000.010.000.010.00-5001,41460.94%
SPY200619P000900002020-01-10 3:44PM EST90.000.010.000.010.00-11,62157.81%
SPY200619P000950002020-01-10 3:44PM EST95.000.010.000.010.00-193956.25%
SPY200619P001000002020-01-15 9:30AM EST100.000.010.000.010.00-1022,46253.91%
SPY200619P001050002020-01-15 3:33PM EST105.000.010.000.010.00-1,56320,46251.56%
SPY200619P001100002020-01-16 3:54PM EST110.000.010.000.010.00-2,50012,63050.00%
SPY200619P001150002020-01-17 3:09PM EST115.000.010.000.01-0.02-66.67%4,6011,23050.00%
SPY200619P001200002020-01-03 2:13PM EST120.000.020.010.020.00-244150.00%
SPY200619P001250002020-01-07 10:07AM EST125.000.020.010.020.00-169,83149.22%
SPY200619P001300002020-01-15 2:39PM EST130.000.020.010.020.00-11,80447.27%
SPY200619P001350002019-12-27 2:55PM EST135.000.060.010.020.00-129945.31%
SPY200619P001400002020-01-14 1:56PM EST140.000.020.020.030.00-110,76245.31%
SPY200619P001450002020-01-13 9:30AM EST145.000.040.020.030.00-63810,67843.56%
SPY200619P001500002020-01-17 10:43AM EST150.000.030.020.030.00-4003,77441.80%
SPY200619P001550002020-01-17 11:19AM EST155.000.030.030.04-0.01-25.00%2502,41641.21%
SPY200619P001600002020-01-17 11:19AM EST160.000.040.030.040.00-2523,30939.65%
SPY200619P001650002020-01-15 3:55PM EST165.000.050.040.050.00-32,32738.87%
SPY200619P001700002020-01-17 1:22PM EST170.000.050.050.060.00-61,18638.09%
SPY200619P001750002020-01-16 10:42AM EST175.000.070.050.060.00-103,34536.52%
SPY200619P001800002020-01-17 3:40PM EST180.000.070.060.07-0.01-12.50%83,99635.55%
SPY200619P001850002020-01-14 12:19PM EST185.000.100.080.090.00-202,51435.01%
SPY200619P001900002020-01-17 10:55AM EST190.000.090.090.10-0.02-18.18%1205,34933.94%
SPY200619P001950002020-01-13 1:54PM EST195.000.130.100.110.00-2704,01132.81%
SPY200619P002000002020-01-17 10:42AM EST200.000.130.120.13-0.01-7.14%144,57032.03%
SPY200619P002050002020-01-15 2:07PM EST205.000.150.140.15-0.02-11.76%345,95531.15%
SPY200619P002100002020-01-17 1:02PM EST210.000.180.170.180.00-52,22830.42%
SPY200619P002150002020-01-17 2:50PM EST215.000.210.210.22-0.01-4.55%2333,97929.79%
SPY200619P002200002020-01-17 4:09PM EST220.000.250.250.26-0.01-3.85%2411,70229.00%
SPY200619P002250002020-01-17 3:08PM EST225.000.310.300.31-0.01-3.12%2618,61828.30%
SPY200619P002300002020-01-17 2:36PM EST230.000.350.350.36-0.01-2.78%16737,75127.49%
SPY200619P002350002020-01-17 2:36PM EST235.000.430.420.43-0.02-4.44%11412,57926.81%
SPY200619P002400002020-01-17 3:54PM EST240.000.500.500.52-0.03-5.66%7579,12026.20%
SPY200619P002450002020-01-17 3:42PM EST245.000.620.610.62-0.03-4.62%78,71825.53%
SPY200619P002500002020-01-17 3:28PM EST250.000.750.720.74-0.01-1.32%42432,79624.87%
SPY200619P002550002020-01-17 3:32PM EST255.000.870.860.88-0.04-4.40%1,65929,60024.21%
SPY200619P002600002020-01-17 4:01PM EST260.001.041.031.05-0.04-3.70%5551,69323.56%
SPY200619P002640002020-01-17 2:09PM EST264.001.221.191.21-0.03-2.40%3263,47523.05%
SPY200619P002650002020-01-17 3:55PM EST265.001.221.231.25-0.08-6.15%23110,96722.91%
SPY200619P002660002020-01-17 12:09PM EST266.001.321.271.29-0.03-2.22%121,14322.77%
SPY200619P002670002020-01-17 3:47PM EST267.001.321.321.34-0.41-23.70%2502,21522.66%
SPY200619P002680002020-01-17 10:59AM EST268.001.431.361.38-0.28-16.37%742,32122.50%
SPY200619P002690002020-01-17 10:59AM EST269.001.481.411.430.00-1598922.38%
SPY200619P002700002020-01-17 3:57PM EST270.001.441.461.48-0.10-6.49%6633,18522.24%
SPY200619P002710002020-01-16 3:55PM EST271.001.591.511.530.00-11,19122.11%
SPY200619P002720002020-01-14 2:40PM EST272.001.881.561.590.00-12,58422.00%
SPY200619P002730002020-01-17 11:00AM EST273.001.691.621.64-0.33-16.34%413,17021.85%
SPY200619P002740002020-01-17 12:41PM EST274.001.671.671.70-0.14-7.73%1635,05521.73%
SPY200619P002750002020-01-17 4:09PM EST275.001.741.731.76-0.08-4.40%23715,55421.60%
SPY200619P002760002020-01-14 10:23AM EST276.002.231.791.820.00-3473,27721.47%
SPY200619P002770002020-01-16 10:54AM EST277.002.001.851.880.00-775,07321.33%
SPY200619P002780002020-01-17 11:48AM EST278.001.991.921.94-0.29-12.72%7254,03721.18%
SPY200619P002790002020-01-16 11:27AM EST279.002.151.982.010.00-54,74021.05%
SPY200619P002800002020-01-17 3:20PM EST280.002.102.052.07-0.07-3.23%114194,39220.90%
SPY200619P002810002020-01-16 9:36AM EST281.002.272.122.140.00-238,18720.76%
SPY200619P002820002020-01-17 2:03PM EST282.002.232.192.21-0.35-13.57%536,93620.62%
SPY200619P002830002020-01-17 1:50PM EST283.002.322.262.29-0.09-3.73%1415,09720.50%
SPY200619P002840002020-01-17 1:49PM EST284.002.402.342.36-0.07-2.83%129,75820.34%
SPY200619P002850002020-01-17 4:12PM EST285.002.422.422.44-0.11-4.35%29139,03420.20%
SPY200619P002860002020-01-17 1:26PM EST286.002.552.502.53-0.09-3.41%15111,17220.09%
SPY200619P002870002020-01-17 1:54PM EST287.002.622.582.61-0.57-17.87%45,47819.94%
SPY200619P002880002020-01-17 3:07PM EST288.002.692.672.70-0.13-4.61%218,84019.81%
SPY200619P002890002020-01-17 3:44PM EST289.002.762.762.78-0.85-23.55%1036,52119.64%
SPY200619P002900002020-01-17 4:04PM EST290.002.832.852.87-0.14-4.71%21123,64719.50%
SPY200619P002910002020-01-17 3:03PM EST291.002.962.942.97-0.51-14.70%785,74719.37%
SPY200619P002920002020-01-16 3:14PM EST292.003.213.043.060.00-64,61419.21%
SPY200619P002930002020-01-17 10:45AM EST293.003.203.133.16-0.10-3.03%244,56519.06%
SPY200619P002940002020-01-17 12:12PM EST294.003.293.243.27-0.15-4.36%1,00110,01118.93%
SPY200619P002950002020-01-17 4:12PM EST295.003.363.343.37-0.12-3.45%26920,44518.77%
SPY200619P002960002020-01-17 12:12PM EST296.003.503.453.48-0.25-6.67%103,50418.63%
SPY200619P002970002020-01-17 12:14PM EST297.003.613.563.59-0.17-4.50%86,58518.47%
SPY200619P002980002020-01-17 3:40PM EST298.003.703.683.71-0.11-2.89%7003,72618.33%
SPY200619P002990002020-01-17 2:54PM EST299.003.823.803.83-0.21-5.21%7004,64418.18%
SPY200619P003000002020-01-17 4:11PM EST300.003.933.923.95-0.11-2.72%3,95431,34918.03%
SPY200619P003010002020-01-17 3:35PM EST301.004.034.044.08-0.33-7.57%6984,23417.88%
SPY200619P003020002020-01-17 3:29PM EST302.004.184.174.21-0.26-5.86%297,32917.73%
SPY200619P003030002020-01-17 3:55PM EST303.004.224.314.34-0.33-7.25%2,8073,99817.56%
SPY200619P003040002020-01-17 3:30PM EST304.004.454.454.48-0.35-7.29%16,72217.41%
SPY200619P003050002020-01-17 3:34PM EST305.004.594.594.63-0.15-3.16%5620,07417.27%
SPY200619P003060002020-01-17 10:25AM EST306.004.764.744.77-0.17-3.45%253,27017.10%
SPY200619P003070002020-01-16 3:59PM EST307.005.054.894.930.00-6049,43416.95%
SPY200619P003080002020-01-17 3:57PM EST308.004.945.055.08-0.39-7.32%10046,94016.78%
SPY200619P003090002020-01-17 2:35PM EST309.005.235.215.24-0.26-4.74%3301,16916.62%
SPY200619P003100002020-01-17 3:59PM EST310.005.285.375.41-0.30-5.38%55311,01316.47%
SPY200619P003110002020-01-17 3:59PM EST311.005.485.555.58-0.32-5.52%3322,09716.30%
SPY200619P003120002020-01-17 3:57PM EST312.005.615.725.76-0.43-7.12%1,3153,33616.14%
SPY200619P003130002020-01-17 3:45PM EST313.005.895.915.95-0.22-3.60%1364,36015.99%
SPY200619P003140002020-01-17 3:33PM EST314.006.056.106.14-0.31-4.87%171,94615.82%
SPY200619P003150002020-01-17 3:59PM EST315.006.226.296.34-0.27-4.16%12814,90715.66%
SPY200619P003160002020-01-17 3:55PM EST316.006.386.506.54-0.35-5.20%222,45015.49%
SPY200619P003170002020-01-17 3:34PM EST317.006.686.716.75-0.29-4.16%631,08415.33%
SPY200619P003180002020-01-17 3:34PM EST318.006.896.926.97-0.23-3.23%313,98115.16%
SPY200619P003190002020-01-17 3:57PM EST319.007.017.157.19-0.32-4.37%6062,14014.99%
SPY200619P003200002020-01-17 3:58PM EST320.007.307.387.43-0.28-3.69%6517,83714.83%
SPY200619P003210002020-01-17 1:00PM EST321.007.737.637.67-0.20-2.52%2853,47214.66%
SPY200619P003220002020-01-17 1:04PM EST322.007.977.887.92-0.17-2.09%116,42714.49%
SPY200619P003230002020-01-17 2:54PM EST323.008.178.148.19-0.31-3.66%885,81414.33%
SPY200619P003240002020-01-17 2:56PM EST324.008.458.418.46-0.22-2.54%2712,73414.16%
SPY200619P003250002020-01-17 3:54PM EST325.008.578.698.74-0.42-4.67%45614,76413.99%
SPY200619P003260002020-01-17 2:28PM EST326.009.058.989.03-0.23-2.48%1281,64213.83%
SPY200619P003270002020-01-17 3:56PM EST327.009.109.299.34-0.62-6.38%1384,20213.67%
SPY200619P003280002020-01-17 4:02PM EST328.009.549.609.65-0.43-4.31%1566,46313.49%
SPY200619P003290002020-01-17 2:30PM EST329.009.999.939.98-0.30-2.92%921,37613.33%
SPY200619P003300002020-01-17 3:59PM EST330.0010.1310.2710.33-0.43-4.07%1,4234,53513.17%
SPY200619P003310002020-01-17 3:43PM EST331.0010.5910.6310.68-0.36-3.29%2213,44613.00%
SPY200619P003320002020-01-17 4:00PM EST332.0010.8511.0011.06-0.60-5.24%4591,93312.85%
SPY200619P003330002020-01-17 9:48AM EST333.0011.4911.3711.46-0.51-4.25%624212.71%
SPY200619P003340002020-01-17 10:08AM EST334.0011.8411.7711.86-0.66-5.28%8823412.55%
SPY200619P003350002020-01-17 3:57PM EST335.0012.0012.1912.29-0.72-5.66%2261,46412.40%
SPY200619P003360002020-01-17 3:56PM EST336.0012.4012.6312.73-0.75-5.70%159212.25%
SPY200619P003370002020-01-17 9:54AM EST337.0013.2813.0913.19-1.71-11.41%103212.11%
SPY200619P003380002020-01-16 2:25PM EST338.0014.3013.5713.660.00-1211.96%
SPY200619P003390002020-01-17 9:39AM EST339.0014.3214.0714.16-3.72-20.62%2411.82%
SPY200619P003400002020-01-17 3:56PM EST340.0014.3814.6014.68-0.96-6.26%20228,71711.69%
SPY200619P003410002020-01-17 2:06PM EST341.0015.1315.1415.22-0.48-3.07%82111.56%
SPY200619P003420002020-01-15 10:50AM EST342.0017.4415.6515.790.00-41341511.45%
SPY200619P003430002020-01-16 3:37PM EST343.0016.9716.2316.370.00-1111.33%
SPY200619P003450002020-01-17 1:14PM EST345.0017.5117.4517.61-0.89-4.84%147111.12%
SPY200619P003460002019-12-30 12:52PM EST346.0026.0018.0918.260.00--1911.02%
SPY200619P003470002020-01-10 1:08PM EST347.0022.5118.7518.940.00-2110.95%
SPY200619P003480002020-01-14 2:26PM EST348.0022.5719.4319.640.00-1210.87%
SPY200619P003490002020-01-10 11:15AM EST349.0023.6420.1420.360.00-2110.81%
SPY200619P003500002020-01-17 1:03PM EST350.0021.0520.8721.11-0.95-4.32%187310.76%
SPY200619P003510002020-01-17 11:50AM EST351.0021.8721.6221.88-3.21-12.80%81,73110.73%
SPY200619P003520002020-01-17 10:25AM EST352.0022.1922.3922.66-3.13-12.36%21,95010.69%
SPY200619P003530002020-01-13 9:39AM EST353.0027.8423.1623.450.00-1,82991410.65%
SPY200619P003540002020-01-13 11:36AM EST354.0028.1223.9624.270.00-42,04410.64%
SPY200619P003550002020-01-13 10:59AM EST355.0029.0624.7825.110.00-302,84810.65%
SPY200619P003560002020-01-10 1:54PM EST356.0030.0625.6125.960.00-1196010.65%
SPY200619P003570002020-01-10 2:05PM EST357.0031.0126.4626.830.00-10310.68%
SPY200619P003580002020-01-15 1:33PM EST358.0030.7727.3327.710.00-225410.71%
SPY200619P003600002020-01-16 3:33PM EST360.0030.4929.1029.510.00-93,60010.81%
SPY200619P003650002020-01-13 12:27PM EST365.0037.6433.7034.180.00-12411.26%
SPY200619P003700002020-01-17 9:42AM EST370.0038.9938.4839.00-1.54-3.80%21211.90%
SPY200619P003750002019-11-20 10:42AM EST375.0064.5153.5854.210.00-2130.13%
SPY200619P003800002020-01-16 1:11PM EST380.0050.2148.2748.820.00-202613.41%
SPY200619P003900002019-12-20 2:43PM EST390.0068.9358.1958.750.00-180015.08%
SPY200619P004000002019-06-20 2:24PM EST400.00105.85102.75103.470.00--067.56%
SPY200619P004400002019-10-25 10:51AM EST440.00138.26126.26126.930.00-2057.75%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen