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
SPY200619C000050002020-03-23 3:24PM EDT5.00214.66258.82260.570.00-4644504.30%
SPY200619C000100002020-03-23 2:55PM EDT10.00212.67253.82255.570.00-4860391.60%
SPY200619C000150002020-03-23 4:02PM EDT15.00206.47248.82250.570.00-5093334.47%
SPY200619C000200002020-03-23 4:02PM EDT20.00201.47243.82245.570.00-72101296.78%
SPY200619C000250002020-01-17 11:02AM EDT25.00306.63311.72312.160.00-110.00%
SPY200619C000400002020-01-17 11:02AM EDT40.00291.65296.75297.170.00-110.00%
SPY200619C000500002020-03-27 5:06AM EDT50.00244.06197.37198.390.00--00.00%
SPY200619C000700002020-02-28 11:51AM EDT70.00220.10185.41186.730.00-2800.00%
SPY200619C000950002019-11-26 1:05PM EDT95.00218.95227.67228.230.00-40516.11%
SPY200619C001000002020-03-19 1:18PM EDT100.00140.81163.92165.650.00-2277.34%
SPY200619C001050002020-03-27 4:05AM EDT105.00205.90141.67142.870.00--10.00%
SPY200619C001100002020-04-01 3:34PM EDT110.00135.59153.98155.710.00-2576.76%
SPY200619C001150002020-03-27 4:05AM EDT115.00195.91131.69133.140.00--10.00%
SPY200619C001200002020-03-30 10:11AM EDT120.00135.48144.06145.790.00-1274.51%
SPY200619C001250002020-03-30 4:06PM EDT125.00136.70139.11140.830.00-131373.00%
SPY200619C001300002020-03-31 3:43PM EDT130.00128.50134.17135.890.00-121371.68%
SPY200619C001350002020-03-19 11:04AM EDT135.00107.58129.24130.940.00-1170.07%
SPY200619C001400002020-03-12 3:17PM EDT140.00100.54124.31126.010.00-214068.46%
SPY200619C001450002020-03-30 1:39PM EDT145.00115.87119.40121.090.00-155766.99%
SPY200619C001500002020-04-06 4:14PM EDT150.00114.63114.51116.18+16.31+16.59%14565.53%
SPY200619C001550002020-03-23 3:53PM EDT155.0072.43109.64111.290.00-23964.11%
SPY200619C001600002020-03-23 3:00PM EDT160.0066.67104.79106.420.00-33162.77%
SPY200619C001650002020-03-23 10:36AM EDT165.0066.6199.97101.570.00-101061.45%
SPY200619C001700002020-03-30 9:53AM EDT170.0088.0595.1896.750.00-13660.18%
SPY200619C001750002020-03-27 9:30AM EDT175.0082.7590.4291.970.00-138158.96%
SPY200619C001800002020-04-03 4:12PM EDT180.0071.2585.7187.220.00-2311757.79%
SPY200619C001850002020-04-03 12:13PM EDT185.0074.0181.0482.51+8.22+12.49%1756.63%
SPY200619C001900002020-04-06 12:13PM EDT190.0073.6876.4277.85+11.32+18.15%31,27755.49%
SPY200619C001950002020-04-03 11:38AM EDT195.0058.6571.8673.250.00-38654.40%
SPY200619C002000002020-04-06 3:30PM EDT200.0066.2067.3668.70+12.91+24.23%22,04553.30%
SPY200619C002010002020-03-27 12:37PM EDT201.0061.1766.4767.800.00-6653.08%
SPY200619C002020002020-03-30 10:59AM EDT202.0061.4265.5866.900.00--352.86%
SPY200619C002030002020-03-27 9:45AM EDT203.0057.2064.6966.000.00-101652.62%
SPY200619C002040002020-03-25 1:26PM EDT204.0056.4863.8165.100.00--1052.41%
SPY200619C002050002020-04-01 1:16PM EDT205.0049.6262.9264.210.00-211952.17%
SPY200619C002060002020-04-06 11:33AM EDT206.0058.4062.0463.32+10.62+22.23%2851.94%
SPY200619C002070002020-04-06 11:33AM EDT207.0057.5161.1762.43+10.54+22.44%2551.72%
SPY200619C002080002020-04-03 9:30AM EDT208.0050.3660.2961.540.00-435151.47%
SPY200619C002090002020-03-30 10:57AM EDT209.0055.7759.4260.660.00-110851.25%
SPY200619C002100002020-04-06 12:39PM EDT210.0056.7758.5559.78+11.06+24.20%317551.01%
SPY200619C002110002020-04-02 11:10AM EDT211.0047.1357.6958.910.00-507250.81%
SPY200619C002120002020-03-30 11:43AM EDT212.0055.4056.8358.030.00-329150.57%
SPY200619C002130002020-03-25 11:23AM EDT213.0042.4455.9757.160.00-54850.34%
SPY200619C002140002020-04-06 1:40PM EDT214.0053.2855.1156.29+27.28+104.92%3812350.09%
SPY200619C002150002020-04-06 1:19PM EDT215.0052.2054.2655.43+11.99+29.82%16224551.95%
SPY200619C002160002020-04-03 1:04PM EDT216.0040.4453.4154.570.00-113951.66%
SPY200619C002170002020-04-02 1:09PM EDT217.0040.0052.5653.710.00-213051.37%
SPY200619C002180002020-03-30 11:43AM EDT218.0050.5451.7252.850.00-822351.06%
SPY200619C002190002020-04-06 11:49AM EDT219.0048.0350.5852.40+6.19+14.79%26952.09%
SPY200619C002200002020-04-06 3:24PM EDT220.0048.3349.7651.55+11.71+31.98%2238251.78%
SPY200619C002210002020-04-01 12:50PM EDT221.0035.8749.2050.300.00-1017450.19%
SPY200619C002220002020-04-02 2:04PM EDT222.0035.1348.0349.880.00-1029851.22%
SPY200619C002230002020-04-06 3:57PM EDT223.0049.2847.7648.51+12.47+33.88%233449.27%
SPY200619C002240002020-04-06 9:39AM EDT224.0040.1246.9447.67+3.73+10.25%11,04948.98%
SPY200619C002250002020-04-06 2:51PM EDT225.0044.0046.1246.85+8.20+22.91%397848.73%
SPY200619C002260002020-04-06 1:45PM EDT226.0043.3445.3046.03+9.77+29.10%492148.47%
SPY200619C002270002020-04-06 11:35AM EDT227.0040.7844.4845.21+8.99+28.28%268048.20%
SPY200619C002280002020-04-02 3:46PM EDT228.0033.9143.6644.390.00-131,00947.92%
SPY200619C002290002020-04-06 1:28PM EDT229.0040.6842.8543.57+8.64+26.97%887947.63%
SPY200619C002300002020-04-06 3:45PM EDT230.0041.3542.0342.75+10.95+36.02%131,43747.32%
SPY200619C002310002020-04-06 11:34AM EDT231.0037.6641.2441.94+8.53+29.28%292447.03%
SPY200619C002320002020-04-03 2:53PM EDT232.0028.2340.4441.140.00-641446.76%
SPY200619C002330002020-04-06 12:03PM EDT233.0036.6639.6540.34+8.72+31.21%32,95146.48%
SPY200619C002340002020-04-06 3:56PM EDT234.0040.6538.8739.55+10.99+37.05%31,77946.21%
SPY200619C002350002020-04-06 3:38PM EDT235.0037.0638.0738.76+11.31+43.92%243,25745.93%
SPY200619C002360002020-04-06 3:38PM EDT236.0036.3037.2837.97+8.79+31.95%2178845.64%
SPY200619C002370002020-04-06 1:02PM EDT237.0034.4936.4937.17+8.27+31.54%381245.31%
SPY200619C002380002020-04-06 12:42PM EDT238.0033.3435.7236.39+8.84+36.08%291545.02%
SPY200619C002390002020-04-06 12:04PM EDT239.0032.0434.9535.59+7.32+29.61%22,58944.67%
SPY200619C002400002020-04-06 3:58PM EDT240.0035.3934.1934.83+12.22+52.74%2729,06744.40%
SPY200619C002410002020-04-03 3:56PM EDT241.0022.7033.4833.730.00-731,02143.28%
SPY200619C002420002020-04-06 3:46PM EDT242.0031.8832.7232.97+9.99+45.64%41,73843.00%
SPY200619C002430002020-04-06 3:46PM EDT243.0031.1431.9632.22+10.78+52.95%41,27442.73%
SPY200619C002440002020-04-06 4:07PM EDT244.0031.5231.2131.46+10.97+53.38%642,73842.42%
SPY200619C002450002020-04-06 3:50PM EDT245.0030.6030.4630.71+10.60+53.00%5096,01342.13%
SPY200619C002460002020-04-06 11:14AM EDT246.0026.0429.7129.97+6.70+34.64%12,43741.84%
SPY200619C002470002020-04-06 3:47PM EDT247.0028.1128.9729.22+9.12+48.03%511,89741.52%
SPY200619C002480002020-04-06 3:56PM EDT248.0029.6328.2428.49+11.10+59.90%502,05841.23%
SPY200619C002490002020-04-06 3:56PM EDT249.0028.8027.5127.77+11.34+64.95%433,57640.95%
SPY200619C002500002020-04-06 3:58PM EDT250.0027.6126.7927.05+10.52+61.56%68616,69740.65%
SPY200619C002510002020-04-06 2:06PM EDT251.0024.1726.0826.31+7.50+44.99%145,26740.30%
SPY200619C002520002020-04-06 3:48PM EDT252.0024.3525.3625.62+8.46+53.24%495,19140.04%
SPY200619C002530002020-04-06 3:42PM EDT253.0023.6324.6524.91+9.28+64.67%827,09339.73%
SPY200619C002540002020-04-06 1:36PM EDT254.0021.8023.9224.18+7.11+48.40%605,30439.35%
SPY200619C002550002020-04-06 4:06PM EDT255.0023.6223.2623.49+9.44+66.57%16013,07139.05%
SPY200619C002560002020-04-06 3:50PM EDT256.0022.4722.5722.83+9.63+75.00%334,84838.80%
SPY200619C002570002020-04-06 3:44PM EDT257.0022.0021.8922.15+9.02+69.49%4316,25838.49%
SPY200619C002580002020-04-06 3:55PM EDT258.0022.4921.1921.45+10.14+82.11%1194,58038.12%
SPY200619C002590002020-04-06 3:57PM EDT259.0021.3520.5520.78+9.45+79.41%4054,49037.80%
SPY200619C002600002020-04-06 4:14PM EDT260.0020.1019.8820.12+8.64+75.39%1,35125,60137.49%
SPY200619C002610002020-04-06 3:31PM EDT261.0018.5619.2319.46+8.14+78.12%6943,62837.16%
SPY200619C002620002020-04-06 3:58PM EDT262.0019.3518.5918.82+9.29+92.35%1,4333,80436.85%
SPY200619C002630002020-04-06 3:55PM EDT263.0018.9418.0618.21+9.09+92.28%6044,45936.59%
SPY200619C002640002020-04-06 3:57PM EDT264.0018.2117.4317.56+8.76+92.70%6915,95436.23%
SPY200619C002650002020-04-06 4:03PM EDT265.0017.0316.8116.93+8.23+93.52%94122,25935.89%
SPY200619C002660002020-04-06 4:08PM EDT266.0016.4316.2016.31+8.21+99.88%1096,07235.55%
SPY200619C002670002020-04-06 4:00PM EDT267.0015.6315.6015.71+7.38+89.45%1013,54735.24%
SPY200619C002680002020-04-06 12:21PM EDT268.0014.2415.0015.12+6.83+92.17%4348,52334.93%
SPY200619C002690002020-04-06 3:59PM EDT269.0014.8814.4114.53+7.87+112.27%3284,58234.60%
SPY200619C002700002020-04-06 4:03PM EDT270.0014.0313.8213.95+7.14+103.63%2,92816,82634.27%
SPY200619C002710002020-04-06 3:57PM EDT271.0013.9713.2613.38+7.58+118.62%756,50333.95%
SPY200619C002720002020-04-06 3:57PM EDT272.0013.4612.7012.82+7.53+126.98%1,8675,77633.62%
SPY200619C002730002020-04-06 3:50PM EDT273.0012.2612.1512.28+6.61+116.99%6905,27033.31%
SPY200619C002740002020-04-06 3:29PM EDT274.0010.4911.6111.77+5.25+100.19%1,3554,44033.05%
SPY200619C002750002020-04-06 4:03PM EDT275.0011.2011.1011.22+6.05+117.48%4,41415,91832.67%
SPY200619C002760002020-04-06 3:54PM EDT276.0010.6910.5810.70+6.26+141.31%6434,09532.34%
SPY200619C002770002020-04-06 3:18PM EDT277.008.5310.0810.19+3.99+87.89%1155,13832.00%
SPY200619C002780002020-04-06 4:14PM EDT278.009.759.599.73+5.77+144.97%6977,98531.75%
SPY200619C002790002020-04-06 3:30PM EDT279.008.089.119.23+4.28+112.63%1205,64931.39%
SPY200619C002800002020-04-06 4:14PM EDT280.008.598.658.79+5.08+144.73%12,61871,22431.13%
SPY200619C002810002020-04-06 3:58PM EDT281.008.608.198.33+5.61+187.63%2032,80230.81%
SPY200619C002820002020-04-06 1:23PM EDT282.006.407.747.89+3.40+113.33%1204,52230.50%
SPY200619C002830002020-04-06 12:38PM EDT283.006.147.317.46+3.31+116.96%893,35830.19%
SPY200619C002840002020-04-06 3:51PM EDT284.007.096.907.06+4.40+163.57%243,77529.92%
SPY200619C002850002020-04-06 3:59PM EDT285.006.716.506.62+4.25+172.76%2,18617,07229.53%
SPY200619C002860002020-04-06 3:50PM EDT286.005.806.116.26+3.67+172.30%146,08229.29%
SPY200619C002870002020-04-06 3:51PM EDT287.005.905.745.86+3.87+190.64%3503,50628.93%
SPY200619C002880002020-04-06 3:56PM EDT288.005.755.385.53+3.85+202.63%5176,79028.72%
SPY200619C002890002020-04-06 4:04PM EDT289.005.105.035.16+3.23+172.73%83914,33328.37%
SPY200619C002900002020-04-06 4:09PM EDT290.004.814.714.84+3.21+200.62%13,09740,02028.11%
SPY200619C002910002020-04-06 4:03PM EDT291.004.474.394.51+2.97+198.00%6596,94927.80%
SPY200619C002920002020-04-06 3:56PM EDT292.004.564.104.23+3.16+225.71%1,9226,75927.59%
SPY200619C002930002020-04-06 2:09PM EDT293.003.623.823.94+2.32+178.46%6355,18827.32%
SPY200619C002940002020-04-06 3:40PM EDT294.003.113.533.65+1.93+163.56%8,3507,04927.01%
SPY200619C002950002020-04-06 4:10PM EDT295.003.273.293.40+2.20+205.61%1,45219,26926.79%
SPY200619C002960002020-04-06 3:07PM EDT296.002.513.063.16+1.61+178.89%7403,03126.56%
SPY200619C002970002020-04-06 3:56PM EDT297.003.112.822.93+2.19+238.04%1,8143,44226.33%
SPY200619C002980002020-04-06 3:51PM EDT298.002.622.622.71+1.85+240.26%3883,33626.09%
SPY200619C002990002020-04-06 3:58PM EDT299.002.582.402.51+1.80+230.77%1115,16525.89%
SPY200619C003000002020-04-06 4:11PM EDT300.002.282.232.32+1.54+208.11%8,77750,87825.68%
SPY200619C003010002020-04-06 3:47PM EDT301.002.002.062.15+1.39+227.87%954,54925.52%
SPY200619C003020002020-04-06 3:59PM EDT302.002.061.891.99+1.41+216.92%874,10025.35%
SPY200619C003030002020-04-06 3:39PM EDT303.001.521.751.84+0.94+162.07%242,55725.20%
SPY200619C003040002020-04-06 3:40PM EDT304.001.411.611.70+0.88+166.04%72,93825.05%
SPY200619C003050002020-04-06 4:09PM EDT305.001.541.491.57+1.01+190.57%6,44014,05324.90%
SPY200619C003060002020-04-06 3:35PM EDT306.001.161.371.45+0.68+141.67%325,67324.78%
SPY200619C003070002020-04-06 4:06PM EDT307.001.291.271.34+0.82+174.47%344,96224.66%
SPY200619C003080002020-04-06 4:11PM EDT308.001.201.171.24+0.80+200.00%174,01324.56%
SPY200619C003090002020-04-06 3:57PM EDT309.001.211.081.15+0.79+188.10%785,94324.49%
SPY200619C003100002020-04-06 4:12PM EDT310.001.051.001.07+0.67+176.32%82229,01624.44%
SPY200619C003110002020-04-06 3:57PM EDT311.001.050.920.99+0.66+169.23%136,60624.35%
SPY200619C003120002020-04-06 3:56PM EDT312.000.980.860.92+0.61+164.86%1005,50024.30%
SPY200619C003130002020-04-06 3:59PM EDT313.000.830.790.86+0.41+97.62%1183,14324.29%
SPY200619C003140002020-04-06 3:58PM EDT314.000.810.740.80+0.52+179.31%2,84210,25924.27%
SPY200619C003150002020-04-06 3:58PM EDT315.000.730.690.74+0.46+170.37%56930,54824.21%
SPY200619C003160002020-04-06 3:25PM EDT316.000.550.640.70+0.29+111.54%63114,51224.27%
SPY200619C003170002020-04-06 3:57PM EDT317.000.670.600.65+0.42+168.00%2512,27424.23%
SPY200619C003180002020-04-06 3:39PM EDT318.000.520.560.61+0.29+126.09%337,89824.26%
SPY200619C003190002020-04-06 3:56PM EDT319.000.600.520.57+0.32+114.29%313,86224.26%
SPY200619C003200002020-04-06 4:08PM EDT320.000.520.490.54+0.29+126.09%67344,99924.32%
SPY200619C003210002020-04-06 3:41PM EDT321.000.410.460.51+0.19+86.36%2784,66824.38%
SPY200619C003220002020-04-06 3:58PM EDT322.000.470.430.48+0.21+80.77%3369,97524.41%
SPY200619C003230002020-04-06 2:24PM EDT323.000.380.410.45+0.16+72.73%1595,25224.44%
SPY200619C003240002020-04-01 1:30PM EDT324.000.180.380.430.00-72,76624.54%
SPY200619C003250002020-04-06 3:55PM EDT325.000.400.360.40+0.23+135.29%16924,54224.54%
SPY200619C003260002020-04-01 2:59PM EDT326.000.170.340.380.00-2311,77424.61%
SPY200619C003270002020-04-02 9:30AM EDT327.000.200.320.360.00-36,76724.68%
SPY200619C003280002020-04-06 2:35PM EDT328.000.300.310.35+0.14+87.50%516,17124.85%
SPY200619C003290002020-04-06 4:11PM EDT329.000.320.290.33+0.19+146.15%1119,74224.90%
SPY200619C003300002020-04-06 3:57PM EDT330.000.300.270.30+0.16+114.29%60536,10724.78%
SPY200619C003310002020-04-01 10:15AM EDT331.000.140.260.300.00-1014,59025.07%
SPY200619C003320002020-04-06 1:17PM EDT332.000.230.250.28+0.10+76.92%1123,75525.07%
SPY200619C003330002020-04-06 3:24PM EDT333.000.230.240.26+0.08+53.33%98,70025.05%
SPY200619C003340002020-04-01 3:20PM EDT334.000.140.230.260.00-110,91625.34%
SPY200619C003350002020-04-06 2:56PM EDT335.000.190.220.25+0.09+90.00%4137,73825.44%
SPY200619C003360002020-04-06 9:53AM EDT336.000.150.200.24+0.06+66.67%216,88425.56%
SPY200619C003370002020-04-06 10:34AM EDT337.000.160.190.23+0.04+33.33%310,42725.66%
SPY200619C003380002020-04-02 9:53AM EDT338.000.100.180.220.00-85,83325.76%
SPY200619C003390002020-04-06 10:51AM EDT339.000.120.180.21-0.03-20.00%37,72125.83%
SPY200619C003400002020-04-06 3:55PM EDT340.000.180.170.19+0.09+100.00%55160,00825.73%
SPY200619C003410002020-04-06 3:01PM EDT341.000.140.160.19+0.05+55.56%2005,34125.98%
SPY200619C003420002020-04-06 3:21PM EDT342.000.150.150.18+0.05+50.00%36,87326.03%
SPY200619C003430002020-04-06 3:54PM EDT343.000.150.140.18+0.07+87.50%55,86426.27%
SPY200619C003440002020-04-06 11:19AM EDT344.000.100.130.17-0.09-47.37%612,46426.32%
SPY200619C003450002020-04-06 3:59PM EDT345.000.150.120.16+0.06+66.67%1320,75126.37%
SPY200619C003460002020-03-26 10:33AM EDT346.000.280.120.160.00-75,53626.61%
SPY200619C003470002020-03-31 1:40PM EDT347.000.110.110.150.00-582,46026.61%
SPY200619C003480002020-04-06 3:59PM EDT348.000.120.110.15+0.05+71.43%395,23626.86%
SPY200619C003490002020-04-06 12:30PM EDT349.000.090.100.14+0.02+28.57%318,46026.86%
SPY200619C003500002020-04-06 3:54PM EDT350.000.100.100.11+0.03+42.86%68427,57326.27%
SPY200619C003510002020-04-06 9:53AM EDT351.000.080.090.130.00-442,98627.05%
SPY200619C003520002020-03-26 11:36AM EDT352.000.210.090.120.00-111,37727.00%
SPY200619C003530002020-03-30 12:08PM EDT353.000.060.080.12-0.09-60.00%2001,32727.25%
SPY200619C003540002020-04-06 10:50AM EDT354.000.060.080.11-0.09-60.00%4475,40527.15%
SPY200619C003550002020-04-06 3:53PM EDT355.000.080.080.11+0.02+33.33%61025,15027.39%
SPY200619C003560002020-04-03 12:12PM EDT356.000.060.070.100.00-32,62927.34%
SPY200619C003570002020-04-06 3:49PM EDT357.000.070.070.10-0.09-56.25%2555,29627.54%
SPY200619C003580002020-04-06 1:51PM EDT358.000.070.070.09-0.10-58.82%3902,71027.44%
SPY200619C003590002020-04-06 3:55PM EDT359.000.080.060.09-0.06-42.86%62,97927.64%
SPY200619C003600002020-04-06 1:48PM EDT360.000.060.060.09+0.01+20.00%8321,17727.83%
SPY200619C003610002020-04-06 3:18PM EDT361.000.050.060.08+0.01+25.00%103,12427.69%
SPY200619C003620002020-03-26 10:33AM EDT362.000.120.060.080.00-66,45227.93%
SPY200619C003630002020-04-02 9:30AM EDT363.000.060.050.080.00-165,40428.13%
SPY200619C003640002020-04-03 2:24PM EDT364.000.030.050.070.00-13,80927.93%
SPY200619C003650002020-04-06 3:47PM EDT365.000.050.050.07+0.02+66.67%116,21128.13%
SPY200619C003660002020-04-06 1:57PM EDT366.000.050.050.07-0.01-16.67%52,15528.32%
SPY200619C003670002020-03-27 12:46PM EDT367.000.090.040.070.00-1099028.52%
SPY200619C003680002020-03-30 10:13AM EDT368.000.070.040.050.00-323027.74%
SPY200619C003690002020-04-01 9:44AM EDT369.000.020.040.060.00-1544028.42%
SPY200619C003700002020-04-06 11:28AM EDT370.000.050.040.06+0.01+25.00%224,87028.61%
SPY200619C003710002020-03-25 12:40PM EDT371.000.080.030.060.00-1521828.81%
SPY200619C003750002020-03-27 4:02PM EDT375.000.050.030.060.00-111,66729.69%
SPY200619C003800002020-04-06 12:59PM EDT380.000.030.020.03+0.02+200.00%712,14128.52%
SPY200619C003850002020-03-31 10:25AM EDT385.000.060.010.040.00-18,49930.27%
SPY200619C003900002020-04-06 3:07PM EDT390.000.030.020.040.00-473,69931.25%
SPY200619C003950002020-04-03 3:50PM EDT395.000.020.010.040.00-25,24032.13%
SPY200619C004000002020-04-06 10:06AM EDT400.000.020.020.030.00-124,36332.23%
SPY200619C004050002020-04-02 11:20AM EDT405.000.020.000.030.00-12,27133.01%
SPY200619C004100002020-04-01 10:07AM EDT410.000.030.000.030.00-271,93433.79%
SPY200619C004150002020-04-06 1:03PM EDT415.000.030.000.03+0.01+50.00%551,41934.77%
SPY200619C004200002020-04-06 3:53PM EDT420.000.010.000.030.00-411,20335.55%
SPY200619C004250002020-03-19 12:28PM EDT425.000.110.000.030.00-109736.33%
SPY200619C004300002020-03-30 3:23PM EDT430.000.030.000.030.00-71737.11%
SPY200619C004350002020-04-02 12:58PM EDT435.000.010.000.030.00-13237.89%
SPY200619C004400002020-04-06 11:48AM EDT440.000.010.000.03-0.02-66.67%1,5001,88838.67%
Putsfür19. Juni 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200619P000050002020-04-03 3:56PM EDT5.000.010.000.010.00-1005,216268.75%
SPY200619P000100002020-04-02 9:30AM EDT10.000.010.000.010.00-503,480218.75%
SPY200619P000150002020-04-03 1:42PM EDT15.000.010.000.010.00-10138,533187.50%
SPY200619P000200002020-04-06 3:59PM EDT20.000.010.000.01-0.01-50.00%349389,797168.75%
SPY200619P000250002020-04-06 4:13PM EDT25.000.010.010.020.00-85186,500168.75%
SPY200619P000300002020-04-06 2:05PM EDT30.000.020.010.020.00-25233,123154.69%
SPY200619P000350002020-04-06 4:12PM EDT35.000.030.000.030.00-815,593143.75%
SPY200619P000400002020-04-06 11:31AM EDT40.000.030.010.030.00-18417,962137.50%
SPY200619P000450002020-04-06 11:37AM EDT45.000.040.020.03-0.01-20.00%41912,580132.03%
SPY200619P000500002020-04-06 1:21PM EDT50.000.040.040.05-0.02-33.33%12424,044130.86%
SPY200619P000550002020-04-06 2:27PM EDT55.000.040.040.05-0.04-50.00%368,599123.44%
SPY200619P000600002020-04-06 3:38PM EDT60.000.060.050.07-0.05-45.45%34513,858119.92%
SPY200619P000650002020-04-06 3:08PM EDT65.000.070.060.08-0.05-41.67%158,086115.63%
SPY200619P000700002020-04-06 3:19PM EDT70.000.090.070.09-0.04-30.77%889,738110.94%
SPY200619P000750002020-04-06 12:54PM EDT75.000.100.090.11-0.03-23.08%6118,740108.01%
SPY200619P000800002020-04-06 1:30PM EDT80.000.120.100.12-0.04-25.00%20520,737103.71%
SPY200619P000850002020-04-06 3:19PM EDT85.000.140.120.14-0.04-22.22%10019,146100.59%
SPY200619P000900002020-04-06 3:51PM EDT90.000.150.140.16-0.05-25.00%1,31725,48197.36%
SPY200619P000950002020-04-06 12:46PM EDT95.000.190.170.18-0.03-13.64%197,84294.53%
SPY200619P001000002020-04-06 3:59PM EDT100.000.200.200.21-0.05-20.00%1,89159,08591.80%
SPY200619P001050002020-04-06 3:56PM EDT105.000.220.220.23-0.06-21.43%10818,38188.48%
SPY200619P001100002020-04-06 4:00PM EDT110.000.250.250.26-0.07-21.87%12812,15585.74%
SPY200619P001150002020-04-06 3:44PM EDT115.000.290.280.29-0.05-14.71%11911,98782.91%
SPY200619P001200002020-04-06 4:02PM EDT120.000.320.310.33-0.06-15.79%16214,64980.27%
SPY200619P001250002020-04-06 3:59PM EDT125.000.350.350.38-0.10-22.22%5,35748,19177.88%
SPY200619P001300002020-04-06 3:53PM EDT130.000.410.400.42-0.09-18.00%48314,04975.44%
SPY200619P001350002020-04-06 4:01PM EDT135.000.480.460.49-0.12-20.00%6225,78173.44%
SPY200619P001400002020-04-06 3:59PM EDT140.000.510.540.56-0.15-22.73%52419,16671.48%
SPY200619P001450002020-04-06 3:47PM EDT145.000.620.620.64-0.16-20.51%6814,37769.48%
SPY200619P001500002020-04-06 4:11PM EDT150.000.740.720.75-0.16-17.78%8,10226,13267.77%
SPY200619P001550002020-04-06 3:53PM EDT155.000.800.840.87-0.32-28.57%1,70211,08066.09%
SPY200619P001600002020-04-06 4:10PM EDT160.001.030.991.02-0.30-22.56%4,10511,42964.60%
SPY200619P001650002020-04-06 3:59PM EDT165.001.151.161.19-0.39-25.32%28111,49863.09%
SPY200619P001700002020-04-06 4:14PM EDT170.001.411.361.40-0.43-23.37%1,30914,03361.72%
SPY200619P001750002020-04-06 3:58PM EDT175.001.521.601.64-0.76-33.33%1,08731,62960.40%
SPY200619P001800002020-04-06 4:14PM EDT180.001.921.871.92-0.75-28.09%4,56821,87759.11%
SPY200619P001850002020-04-06 4:02PM EDT185.002.222.202.25-0.96-30.19%1,7818,46257.91%
SPY200619P001900002020-04-06 4:08PM EDT190.002.602.572.62-1.16-30.85%4,75315,77056.70%
SPY200619P001950002020-04-06 4:07PM EDT195.003.012.993.05-1.44-32.36%1,76614,31655.51%
SPY200619P002000002020-04-06 4:14PM EDT200.003.593.503.55-1.70-32.14%9,38297,00554.43%
SPY200619P002010002020-04-06 3:59PM EDT201.003.453.593.66-2.03-37.04%6061,00254.18%
SPY200619P002020002020-04-06 3:59PM EDT202.003.573.703.77-2.03-36.25%6271,32253.96%
SPY200619P002030002020-04-06 3:28PM EDT203.003.823.813.88-2.15-36.01%1393,62953.72%
SPY200619P002040002020-04-06 3:55PM EDT204.003.663.923.99-2.38-39.40%1281,85553.47%
SPY200619P002050002020-04-06 3:58PM EDT205.003.814.034.11-2.54-40.00%1,60824,12953.24%
SPY200619P002060002020-04-06 3:59PM EDT206.004.084.154.23-2.97-42.13%2601,68053.01%
SPY200619P002070002020-04-06 3:56PM EDT207.003.974.284.36-2.64-39.94%1042,58352.81%
SPY200619P002080002020-04-06 3:41PM EDT208.004.414.404.48-2.34-34.67%3242,76252.56%
SPY200619P002090002020-04-06 4:03PM EDT209.004.484.534.61-2.60-36.72%1602,78652.34%
SPY200619P002100002020-04-06 4:14PM EDT210.004.694.684.74-2.51-34.86%13,44331,49952.14%
SPY200619P002110002020-04-06 3:50PM EDT211.004.504.794.87-3.26-42.01%6573,21951.86%
SPY200619P002120002020-04-06 3:49PM EDT212.004.974.935.00-3.34-40.19%1454,34851.62%
SPY200619P002130002020-04-06 3:50PM EDT213.004.805.075.15-3.27-40.52%821,39451.40%
SPY200619P002140002020-04-06 4:01PM EDT214.005.255.215.29-3.45-39.66%501,10751.16%
SPY200619P002150002020-04-06 4:05PM EDT215.005.295.365.44-3.16-37.40%1,09013,05450.94%
SPY200619P002160002020-04-06 3:57PM EDT216.005.155.505.58-3.64-41.41%382,11450.67%
SPY200619P002170002020-04-06 4:11PM EDT217.005.795.665.73-3.11-34.94%263,82750.45%
SPY200619P002180002020-04-06 3:57PM EDT218.005.435.815.90-3.66-40.26%1672,86950.23%
SPY200619P002190002020-04-06 3:56PM EDT219.005.515.976.05-4.37-44.23%852,52450.10%
SPY200619P002200002020-04-06 4:14PM EDT220.006.206.136.22-3.17-33.83%7,76140,15449.89%
SPY200619P002210002020-04-06 3:57PM EDT221.005.926.296.39-3.79-39.03%1802,74249.66%
SPY200619P002220002020-04-06 3:54PM EDT222.006.116.466.55-4.00-39.56%2512,21149.39%
SPY200619P002230002020-04-06 3:51PM EDT223.006.306.636.73-3.92-38.36%152,39349.16%
SPY200619P002240002020-04-06 3:23PM EDT224.007.056.816.90-3.65-34.11%344,96448.90%
SPY200619P002250002020-04-06 4:08PM EDT225.007.016.987.07-3.69-34.49%3,91636,04648.63%
SPY200619P002260002020-04-06 3:57PM EDT226.006.737.177.26-4.28-38.87%474,63148.40%
SPY200619P002270002020-04-06 3:57PM EDT227.006.937.357.44-4.90-41.42%162,35948.13%
SPY200619P002280002020-04-06 3:57PM EDT228.007.107.547.63-4.40-38.26%1065,36747.88%
SPY200619P002290002020-04-06 2:29PM EDT229.008.017.737.82-4.19-34.34%3792,97147.61%
SPY200619P002300002020-04-06 4:14PM EDT230.008.027.928.02-4.13-33.99%6,76595,43647.36%
SPY200619P002310002020-04-06 3:58PM EDT231.007.798.128.22-4.56-36.92%7154,02247.10%
SPY200619P002320002020-04-06 3:56PM EDT232.007.768.338.42-5.23-40.26%4147,66146.83%
SPY200619P002330002020-04-06 3:56PM EDT233.007.978.538.63-5.27-39.80%3062,85646.57%
SPY200619P002340002020-04-06 3:53PM EDT234.008.428.748.84-5.24-38.36%1386,06546.30%
SPY200619P002350002020-04-06 4:14PM EDT235.009.068.969.05-4.61-33.72%3,06727,09046.02%
SPY200619P002360002020-04-06 3:59PM EDT236.008.999.189.27-4.97-35.60%1622,41945.75%
SPY200619P002370002020-04-06 3:59PM EDT237.009.059.409.49-5.62-38.31%552,93345.47%
SPY200619P002380002020-04-06 3:54PM EDT238.009.149.639.72-5.79-38.78%793,24045.21%
SPY200619P002390002020-04-06 4:13PM EDT239.009.979.869.95-4.87-32.82%5326,57444.93%
SPY200619P002400002020-04-06 4:13PM EDT240.0010.2410.0910.19-4.87-32.23%5,90740,16244.66%
SPY200619P002410002020-04-06 3:59PM EDT241.0010.2210.3310.43-5.25-33.94%4122,03944.39%
SPY200619P002420002020-04-06 3:52PM EDT242.0010.1410.5710.68-5.96-37.02%3461,79644.12%
SPY200619P002430002020-04-06 3:46PM EDT243.0010.8910.8210.93-6.13-36.02%2282,73043.84%
SPY200619P002440002020-04-06 3:59PM EDT244.0010.8111.0811.18-6.24-36.60%8348,64043.54%
SPY200619P002450002020-04-06 4:14PM EDT245.0011.4311.3311.44-5.57-32.76%4,42527,53943.26%
SPY200619P002460002020-04-06 4:13PM EDT246.0011.7211.5911.70-5.60-32.33%30430,25042.96%
SPY200619P002470002020-04-06 3:57PM EDT247.0011.2111.8611.97-7.14-38.91%62913,00542.68%
SPY200619P002480002020-04-06 4:00PM EDT248.0012.1512.1312.24-6.20-33.79%5588,73042.38%
SPY200619P002490002020-04-06 4:02PM EDT249.0012.3912.4112.52-6.12-33.06%3259,06642.08%
SPY200619P002500002020-04-06 4:09PM EDT250.0012.8112.6912.81-6.02-31.97%4,51977,62641.80%
SPY200619P002510002020-04-06 3:57PM EDT251.0012.2612.9813.10-7.34-37.45%895,80241.51%
SPY200619P002520002020-04-06 4:14PM EDT252.0013.4013.2713.39-6.63-33.10%955,85341.20%
SPY200619P002530002020-04-06 3:50PM EDT253.0013.2013.5713.69-7.21-35.33%1163,12640.90%
SPY200619P002540002020-04-06 3:56PM EDT254.0013.7513.8614.00-8.27-37.56%5143,56440.60%
SPY200619P002550002020-04-06 4:12PM EDT255.0014.3314.1814.32-6.76-32.05%2,03134,55340.32%
SPY200619P002560002020-04-06 3:57PM EDT256.0013.8614.5014.64-8.10-36.89%3373,03040.02%
SPY200619P002570002020-04-06 3:55PM EDT257.0013.9914.8214.97-8.27-37.15%4353,69039.72%
SPY200619P002580002020-04-06 4:11PM EDT258.0015.3415.1615.30-7.73-33.51%7,9114,56839.41%
SPY200619P002590002020-04-06 4:12PM EDT259.0015.6415.5015.64-7.56-32.59%1,1772,58839.11%
SPY200619P002600002020-04-06 4:12PM EDT260.0015.9915.8515.99-7.58-32.16%6,79859,96338.81%
SPY200619P002610002020-04-06 4:10PM EDT261.0016.3716.2016.35-7.72-32.05%4421,15938.51%
SPY200619P002620002020-04-06 4:12PM EDT262.0016.7116.5716.71-9.39-35.98%9332,05838.20%
SPY200619P002630002020-04-06 4:14PM EDT263.0017.1516.9317.08-9.06-34.57%7522,44037.89%
SPY200619P002640002020-04-06 4:14PM EDT264.0017.5017.3117.46-9.52-35.23%6746,97737.59%
SPY200619P002650002020-04-06 4:11PM EDT265.0017.8917.6917.84-8.28-31.64%3,30830,79837.27%
SPY200619P002660002020-04-06 4:12PM EDT266.0018.2318.0918.24-9.51-34.28%1923,33936.98%
SPY200619P002670002020-04-06 4:05PM EDT267.0018.3218.4918.65-9.61-34.41%4843,22836.68%
SPY200619P002680002020-04-06 4:00PM EDT268.0018.9218.9119.06-9.05-32.36%3,4123,39636.37%
SPY200619P002690002020-04-06 3:58PM EDT269.0018.6419.3319.48-10.24-35.46%3353,68136.07%
SPY200619P002700002020-04-06 4:12PM EDT270.0020.0019.7619.91-9.59-32.41%1,91536,50635.76%
SPY200619P002710002020-04-06 3:47PM EDT271.0020.5620.2420.35-11.24-35.35%564,55235.45%
SPY200619P002720002020-04-06 3:51PM EDT272.0020.0520.6520.81-11.71-36.87%1144,98835.17%
SPY200619P002730002020-04-06 3:41PM EDT273.0021.5321.1121.27-12.12-36.02%186,66034.87%
SPY200619P002740002020-04-06 4:08PM EDT274.0021.5421.6321.77-11.78-35.35%2,47837,04134.63%
SPY200619P002750002020-04-06 3:55PM EDT275.0020.7722.0722.23-12.11-36.83%91215,03034.28%
SPY200619P002760002020-04-06 2:23PM EDT276.0023.9522.5722.73-10.70-30.88%1534,58234.00%
SPY200619P002770002020-04-06 12:02PM EDT277.0024.9023.0823.24-8.33-25.07%2598,62233.72%
SPY200619P002780002020-04-06 3:28PM EDT278.0024.4123.6523.77-12.09-33.12%9037,88533.46%
SPY200619P002790002020-04-06 3:45PM EDT279.0024.3924.1424.32-11.45-31.95%3638,38633.22%
SPY200619P002800002020-04-06 4:10PM EDT280.0024.9124.6924.87-12.68-33.73%6,200110,26632.96%
SPY200619P002810002020-04-06 3:59PM EDT281.0024.9425.2525.43-12.44-33.28%1,6457,33432.70%
SPY200619P002820002020-04-06 4:13PM EDT282.0026.0025.8226.01-10.90-29.54%847,41932.45%
SPY200619P002830002020-04-06 4:13PM EDT283.0026.5526.4526.57-11.04-29.37%33713,01632.14%
SPY200619P002840002020-04-06 4:00PM EDT284.0026.9427.0527.19-12.42-31.55%22211,82731.94%
SPY200619P002850002020-04-06 4:00PM EDT285.0027.5527.6127.78-14.85-35.02%1,39448,08931.65%
SPY200619P002860002020-04-06 1:23PM EDT286.0029.7328.2928.43-9.27-23.77%21411,55631.47%
SPY200619P002870002020-04-06 3:36PM EDT287.0029.8828.7029.29-12.03-28.70%239,60531.77%
SPY200619P002880002020-04-06 4:00PM EDT288.0029.4329.3529.95-14.19-32.53%2009,63931.57%
SPY200619P002890002020-04-06 3:06PM EDT289.0031.3830.0130.64-12.66-28.75%15414,88831.42%
SPY200619P002900002020-04-06 3:45PM EDT290.0030.4830.6331.33-13.92-31.35%6,40937,27831.25%
SPY200619P002910002020-04-06 3:59PM EDT291.0031.0031.3132.05-15.66-33.56%758,50231.13%
SPY200619P002920002020-04-03 12:34PM EDT292.0047.4932.0232.770.00-709,35730.99%
SPY200619P002930002020-04-06 3:53PM EDT293.0032.3032.7333.52-14.81-31.44%36,92930.90%
SPY200619P002940002020-04-06 3:33PM EDT294.0034.5233.4634.28-14.79-29.99%8,51113,85230.82%
SPY200619P002950002020-04-06 3:53PM EDT295.0033.5634.2135.05-18.13-35.07%1,02816,52030.74%
SPY200619P002960002020-04-06 3:59PM EDT296.0034.8434.9635.84-9.50-21.43%376,54730.70%
SPY200619P002970002020-04-06 3:06PM EDT297.0037.6235.7336.64-15.08-28.61%899,63830.66%
SPY200619P002980002020-04-06 3:14PM EDT298.0038.5636.5137.46-2.43-5.93%537,69130.66%
SPY200619P002990002020-04-06 3:09PM EDT299.0039.1637.3138.29-13.62-25.81%345,77730.68%
SPY200619P003000002020-04-06 3:57PM EDT300.0037.5938.1139.13-16.27-30.21%19648,91730.70%
SPY200619P003010002020-04-06 3:50PM EDT301.0038.3638.9339.98-14.82-27.87%26,82030.74%
SPY200619P003020002020-04-06 9:30AM EDT302.0046.1739.7640.85-5.73-11.04%87,55730.82%
SPY200619P003030002020-04-06 1:46PM EDT303.0042.9840.6041.73-11.22-20.70%2646,46830.92%
SPY200619P003040002020-04-06 3:28PM EDT304.0043.4641.4642.62-11.25-20.56%217,84031.04%
SPY200619P003050002020-04-06 4:07PM EDT305.0043.0042.3243.52-15.00-25.86%3528,20631.18%
SPY200619P003060002020-04-06 3:44PM EDT306.0044.3943.1944.43-12.58-22.08%3044,13131.34%
SPY200619P003070002020-04-03 12:15PM EDT307.0061.4644.0745.340.00-1433,01631.48%
SPY200619P003080002020-04-06 1:37PM EDT308.0047.9044.9746.27-15.33-24.24%27532,05831.69%
SPY200619P003090002020-04-02 1:01PM EDT309.0059.6445.8747.200.00-34,76731.89%
SPY200619P003100002020-04-06 3:31PM EDT310.0049.0246.7748.14-14.24-22.51%1121,03032.11%
SPY200619P003110002020-04-06 10:04AM EDT311.0052.7947.6949.08-9.02-14.59%24,49732.33%
SPY200619P003120002020-04-03 12:06PM EDT312.0065.7848.6150.030.00-37,38132.58%
SPY200619P003130002020-04-06 3:50PM EDT313.0049.1349.5450.98-14.64-22.96%106,12532.81%
SPY200619P003140002020-04-06 11:45AM EDT314.0055.2150.4851.94-13.93-20.15%17,90133.08%
SPY200619P003150002020-04-06 3:13PM EDT315.0054.2551.4252.90-13.68-20.14%5414,93633.34%
SPY200619P003160002020-04-06 3:50PM EDT316.0052.0052.3653.86-18.51-26.25%123,19133.60%
SPY200619P003170002020-04-06 12:49PM EDT317.0056.7453.3154.83-9.56-14.42%42,90533.89%
SPY200619P003180002020-04-01 2:01PM EDT318.0071.7554.2655.800.00-16,00234.18%
SPY200619P003190002020-04-06 3:25PM EDT319.0057.7755.2256.77-12.27-17.52%43,75434.46%
SPY200619P003200002020-04-06 3:40PM EDT320.0058.0056.1857.74-14.54-20.04%9419,00034.74%
SPY200619P003210002020-04-03 9:52AM EDT321.0071.0757.1458.720.00-16,04435.05%
SPY200619P003220002020-04-02 12:36PM EDT322.0072.7858.1159.690.00-1398,02935.32%
SPY200619P003230002020-04-06 12:49PM EDT323.0062.5959.0860.67-12.03-16.12%47,01235.62%
SPY200619P003240002020-04-06 2:56PM EDT324.0063.0860.0561.65-12.38-16.41%64,76635.92%
SPY200619P003250002020-04-06 12:34PM EDT325.0064.3961.0262.63-16.37-20.27%2325,77936.22%
SPY200619P003260002020-04-03 2:00PM EDT326.0081.0961.9963.620.00-167,48936.55%
SPY200619P003270002020-04-06 10:18AM EDT327.0068.1262.9764.60-0.10-0.15%45,19636.84%
SPY200619P003280002020-04-06 1:13PM EDT328.0067.2163.9565.59-13.47-16.70%126,75537.17%
SPY200619P003290002020-04-06 2:50PM EDT329.0068.1264.9366.57-11.42-14.36%32,23337.45%
SPY200619P003300002020-04-06 3:40PM EDT330.0067.7565.9167.56-17.99-20.98%89,12437.78%
SPY200619P003310002020-04-06 2:56PM EDT331.0070.0666.8968.55-11.90-14.52%45,14938.10%
SPY200619P003320002020-04-02 3:50PM EDT332.0087.0067.8769.530.00-15,81338.37%
SPY200619P003330002020-04-02 3:53PM EDT333.0082.4368.8670.520.00-5675,63438.69%
SPY200619P003340002020-04-06 2:57PM EDT334.0072.7969.8471.51-13.51-15.65%1766,44239.00%
SPY200619P003350002020-04-06 1:46PM EDT335.0073.8670.8372.50-9.78-11.69%319,91039.31%
SPY200619P003360002020-04-06 1:30PM EDT336.0075.1971.8173.49-15.14-16.76%24,47739.62%
SPY200619P003370002020-04-06 1:48PM EDT337.0075.5472.8074.48-10.39-12.09%35,31139.93%
SPY200619P003380002020-04-02 12:50PM EDT338.0088.1773.7975.470.00-104,50340.23%
SPY200619P003390002020-04-02 12:51PM EDT339.0089.1574.7876.460.00-680140.53%
SPY200619P003400002020-04-06 1:24PM EDT340.0079.2375.7677.45-12.94-14.04%232,30640.83%
SPY200619P003410002020-04-02 4:06PM EDT341.0089.9976.7578.450.00-5561,19041.17%
SPY200619P003420002020-04-02 12:49PM EDT342.0092.2077.7479.440.00-688341.47%
SPY200619P003430002020-04-02 11:40AM EDT343.0094.8078.7380.430.00-450841.76%
SPY200619P003440002020-04-02 4:13PM EDT344.0093.0879.7281.420.00-51035942.05%
SPY200619P003450002020-04-06 10:26AM EDT345.0086.1080.7282.42-11.46-11.75%17,57142.38%
SPY200619P003460002020-03-17 1:22PM EDT346.00102.3681.7183.410.00-1554842.66%
SPY200619P003470002020-04-02 11:59AM EDT347.0097.5782.7084.400.00-631842.95%
SPY200619P003480002020-04-02 11:59AM EDT348.0098.7383.6985.400.00-22812843.28%
SPY200619P003490002020-04-02 12:00PM EDT349.0099.7484.6886.390.00-626643.56%
SPY200619P003500002020-04-06 1:48PM EDT350.0088.3585.6787.38-14.46-14.06%21,19943.84%
SPY200619P003510002020-04-02 1:03PM EDT351.00101.0186.6788.380.00-82,61244.17%
SPY200619P003520002020-04-02 12:11PM EDT352.00102.1087.6689.370.00-41,96344.43%
SPY200619P003530002020-04-02 12:03PM EDT353.00103.5388.6590.370.00-494144.75%
SPY200619P003540002020-03-25 9:37AM EDT354.00102.5789.6591.360.00-62,43545.02%
SPY200619P003550002020-04-06 3:57PM EDT355.0089.8990.6492.36-14.17-13.62%13,16445.34%
SPY200619P003560002020-03-30 11:20AM EDT356.0097.9091.6493.350.00-133645.61%
SPY200619P003570002020-03-23 10:20AM EDT357.00132.5592.6394.350.00-230145.92%
SPY200619P003580002020-04-06 10:08AM EDT358.0099.4293.6295.34-7.59-7.09%276746.18%
SPY200619P003590002020-04-02 4:11PM EDT359.00107.8394.6296.340.00-851246.50%
SPY200619P003600002020-04-02 4:13PM EDT360.00109.0495.6197.330.00-64,11446.75%
SPY200619P003610002020-03-23 2:36PM EDT361.00139.7596.6198.330.00-53027847.06%
SPY200619P003620002020-03-23 10:22AM EDT362.00136.6797.6099.320.00-220747.31%
SPY200619P003630002020-03-23 10:41AM EDT363.00138.0198.60100.320.00-613947.62%
SPY200619P003640002020-03-23 10:20AM EDT364.00139.1699.59101.310.00-104347.88%
SPY200619P003650002020-03-24 10:04AM EDT365.00130.58100.59102.310.00-255148.18%
SPY200619P003660002020-03-13 3:46PM EDT366.00106.06117.94119.490.00--296.07%
SPY200619P003670002020-03-26 12:13PM EDT367.00109.93102.58104.300.00--148.72%
SPY200619P003680002020-03-16 1:01PM EDT368.00121.31103.57105.300.00--049.02%
SPY200619P003690002020-03-23 10:23AM EDT369.00143.67104.57106.290.00-2049.27%
SPY200619P003700002020-04-03 10:30AM EDT370.00120.82105.57107.290.00-232949.56%
SPY200619P003710002020-03-12 11:27AM EDT371.00122.11106.56108.290.00--149.85%
SPY200619P003750002020-03-26 12:11PM EDT375.00117.97110.55112.270.00-44550.90%
SPY200619P003800002020-03-26 12:12PM EDT380.00122.86115.53117.260.00-226152.28%
SPY200619P003850002020-02-26 3:28PM EDT385.0073.42129.19130.580.00-2282.53%
SPY200619P003900002020-04-01 10:06AM EDT390.00143.21125.50127.230.00-32554.87%
SPY200619P003950002020-02-28 10:41AM EDT395.00104.24142.48144.040.00-51895.48%
SPY200619P004000002020-03-27 4:07AM EDT400.00105.85153.37154.850.00--0112.29%
SPY200619P004150002020-03-26 12:10PM EDT415.00158.19150.43152.170.00--454.35%
SPY200619P004200002020-04-03 10:27AM EDT420.00170.62155.42157.160.00-25555.40%
SPY200619P004400002020-04-06 10:16AM EDT440.00181.00175.38177.12-2.00-1.09%3159.35%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen