SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür30. Juni 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200630C001600002020-03-27 2:55PM EDT160.0099.13104.85106.500.00-1159.40%
SPY200630C001700002020-04-02 9:50AM EDT170.0078.0095.2896.870.00--157.15%
SPY200630C001800002020-03-25 2:54PM EDT180.0079.4185.8687.380.00--755.02%
SPY200630C001850002020-03-23 3:11PM EDT185.0046.3981.2182.700.00-33833853.96%
SPY200630C001900002020-04-06 10:58AM EDT190.0072.2976.4678.33-1.32-1.79%168553.20%
SPY200630C001990002020-03-25 11:36AM EDT199.0054.3268.3370.190.00-1351.42%
SPY200630C002000002020-04-06 10:37AM EDT200.0063.4067.4369.29+6.19+10.82%529451.18%
SPY200630C002010002020-03-27 10:36PM EDT201.0059.9266.5568.410.00--5651.02%
SPY200630C002020002020-03-27 10:36PM EDT202.0059.5565.6867.530.00--23050.87%
SPY200630C002030002020-03-26 11:56AM EDT203.0060.9364.7866.640.00--39350.62%
SPY200630C002050002020-04-06 10:31AM EDT205.0058.8063.0164.88+1.80+3.16%186250.18%
SPY200630C002060002020-03-27 10:36PM EDT206.0055.7562.1764.010.00--25350.06%
SPY200630C002070002020-03-27 10:36PM EDT207.0054.9361.2763.130.00--50653.19%
SPY200630C002100002020-03-25 3:24PM EDT210.0056.3958.6560.520.00-340052.37%
SPY200630C002110002020-04-03 1:05PM EDT211.0044.9457.8159.650.00-9919952.08%
SPY200630C002120002020-03-20 6:17PM EDT212.0043.7756.9458.790.00-1011051.81%
SPY200630C002130002020-04-03 1:04PM EDT213.0043.1956.0857.930.00-9911051.54%
SPY200630C002140002020-04-06 12:12AM EDT214.0043.5555.2357.080.00-999951.28%
SPY200630C002150002020-04-03 2:02PM EDT215.0040.5554.3856.230.00-868351.02%
SPY200630C002160002020-03-20 6:17PM EDT216.0039.9653.5555.390.00--10050.78%
SPY200630C002170002020-04-03 1:11PM EDT217.0040.2452.7054.540.00-19819850.50%
SPY200630C002180002020-03-31 10:41AM EDT218.0052.5351.8653.700.00-410050.24%
SPY200630C002190002020-04-03 1:04PM EDT219.0038.7651.0852.860.00-9920949.97%
SPY200630C002200002020-04-06 11:36AM EDT220.0046.7650.1852.02+9.73+26.28%597249.69%
SPY200630C002210002020-03-24 12:38PM EDT221.0033.8849.8950.660.00-21047.89%
SPY200630C002220002020-04-02 2:46PM EDT222.0036.8449.0449.830.00-906047.64%
SPY200630C002230002020-04-06 10:29AM EDT223.0044.0648.2249.00+9.09+25.99%2347.39%
SPY200630C002240002020-04-01 9:51AM EDT224.0037.2347.4048.180.00-23647.14%
SPY200630C002250002020-04-06 1:08PM EDT225.0044.3646.5747.36+10.04+29.25%419746.89%
SPY200630C002260002020-04-03 3:14PM EDT226.0033.0345.7546.530.00-428346.61%
SPY200630C002270002020-03-27 2:50PM EDT227.0041.5244.9545.710.00-229546.33%
SPY200630C002280002020-03-24 2:39PM EDT228.0025.3244.1444.900.00-1131446.08%
SPY200630C002290002020-04-03 10:25AM EDT229.0033.5343.3444.090.00-227045.81%
SPY200630C002300002020-04-06 3:53PM EDT230.0043.4042.5643.28+13.24+43.90%101,74645.54%
SPY200630C002310002020-04-01 12:43PM EDT231.0030.7741.7442.480.00-125245.28%
SPY200630C002320002020-03-30 10:04AM EDT232.0037.4440.9541.680.00-110045.01%
SPY200630C002330002020-03-27 3:47PM EDT233.0037.2540.1740.890.00-14014944.75%
SPY200630C002340002020-03-26 2:09PM EDT234.0035.3239.3740.100.00-16144.48%
SPY200630C002350002020-04-06 3:17PM EDT235.0036.6838.5939.30+9.35+34.21%656944.18%
SPY200630C002360002020-04-02 2:17PM EDT236.0031.5337.8338.51+4.10+14.95%32,49943.89%
SPY200630C002370002020-03-25 12:26PM EDT237.0029.0037.0337.730.00-18048243.62%
SPY200630C002380002020-04-06 12:33PM EDT238.0033.7236.2936.96+6.40+23.43%246243.36%
SPY200630C002390002020-04-02 2:34PM EDT239.0025.7335.5036.190.00-231443.09%
SPY200630C002400002020-04-06 4:12PM EDT240.0034.9034.7735.09+10.82+44.93%721,92042.04%
SPY200630C002410002020-04-06 1:05PM EDT241.0031.8034.0134.32+3.11+10.84%5282,35841.75%
SPY200630C002420002020-03-27 3:47PM EDT242.0030.9233.2533.570.00-2726841.49%
SPY200630C002430002020-04-06 1:05PM EDT243.0030.2732.5032.81+8.52+39.17%19062041.21%
SPY200630C002440002020-04-06 3:52PM EDT244.0032.1131.7632.07+8.85+38.05%163140.95%
SPY200630C002450002020-04-06 12:41PM EDT245.0028.7431.0131.33+8.56+42.42%21,16240.68%
SPY200630C002460002020-04-06 3:10PM EDT246.0028.9330.2830.59+8.40+40.92%461,09940.40%
SPY200630C002470002020-04-06 3:10PM EDT247.0028.1829.5429.85+9.83+53.57%4785840.11%
SPY200630C002480002020-04-06 11:41AM EDT248.0025.6028.8129.12+6.91+36.97%676939.83%
SPY200630C002490002020-04-06 10:35AM EDT249.0024.5028.0828.40+4.76+24.11%101,15839.56%
SPY200630C002500002020-04-06 3:57PM EDT250.0028.4927.3627.68+10.64+59.61%611,39739.27%
SPY200630C002510002020-04-06 12:36PM EDT251.0024.3626.6726.96+6.29+34.81%182138.97%
SPY200630C002520002020-04-06 1:43PM EDT252.0024.1525.9726.26+4.04+20.09%21,51538.70%
SPY200630C002530002020-04-06 10:01AM EDT253.0021.6625.2525.55+4.46+25.93%11,41738.40%
SPY200630C002540002020-04-06 10:29AM EDT254.0021.1624.5824.86+4.66+28.24%41,59038.12%
SPY200630C002550002020-04-06 3:51PM EDT255.0024.1323.8724.17+9.21+61.73%133,38137.83%
SPY200630C002560002020-04-03 12:59PM EDT256.0014.4523.1923.480.00-232,60537.53%
SPY200630C002570002020-04-06 1:23PM EDT257.0020.4722.5322.80+6.00+41.47%41,92337.23%
SPY200630C002580002020-04-06 9:43AM EDT258.0017.1021.8522.13+0.31+1.85%21,82036.94%
SPY200630C002590002020-04-03 2:17PM EDT259.0011.9421.1821.460.00-366136.63%
SPY200630C002600002020-04-06 3:57PM EDT260.0021.5120.5120.81+9.40+77.62%3682,85536.36%
SPY200630C002610002020-04-06 12:49PM EDT261.0017.9419.8920.14+6.94+63.09%3070036.02%
SPY200630C002620002020-04-06 4:06PM EDT262.0019.5019.2419.51+7.07+56.88%721,05535.75%
SPY200630C002630002020-04-06 3:49PM EDT263.0017.9218.7118.87+7.53+72.47%18579035.44%
SPY200630C002640002020-04-06 3:59PM EDT264.0018.3018.0818.22+8.12+79.76%1248735.10%
SPY200630C002650002020-04-06 4:00PM EDT265.0017.1617.4717.60+7.26+73.33%17847134.80%
SPY200630C002660002020-04-06 3:51PM EDT266.0017.0016.8517.00+7.30+75.26%322534.53%
SPY200630C002670002020-04-06 3:58PM EDT267.0016.9616.2516.39+8.06+90.56%1061934.22%
SPY200630C002680002020-04-06 3:55PM EDT268.0016.4715.6615.79+8.47+105.87%13756833.91%
SPY200630C002690002020-04-06 2:06PM EDT269.0013.4215.0615.20+6.04+81.84%288933.60%
SPY200630C002700002020-04-06 4:09PM EDT270.0014.6714.4914.62+7.10+93.79%5501,65633.30%
SPY200630C002710002020-04-03 2:16PM EDT271.006.6213.9214.050.00-10863532.99%
SPY200630C002720002020-04-06 3:46PM EDT272.0012.6213.3613.49+5.26+71.47%21,10332.68%
SPY200630C002730002020-04-06 3:56PM EDT273.0013.7312.8212.94+7.82+132.32%1091,24132.38%
SPY200630C002740002020-04-06 2:12PM EDT274.0010.9112.2912.40+4.32+65.55%201,00232.08%
SPY200630C002750002020-04-06 3:57PM EDT275.0012.4211.7711.88+7.04+130.86%1371,22731.80%
SPY200630C002760002020-04-06 4:13PM EDT276.0011.2011.2511.36+5.33+90.80%2737231.49%
SPY200630C002770002020-04-06 4:03PM EDT277.0010.7910.7410.85+6.16+133.05%11274331.19%
SPY200630C002780002020-04-06 3:22PM EDT278.008.8210.2410.36+4.21+91.32%9293830.91%
SPY200630C002790002020-04-06 3:47PM EDT279.008.979.769.87+4.78+114.08%2361,75130.60%
SPY200630C002800002020-04-06 4:09PM EDT280.009.309.289.40+5.30+132.50%2141,58630.31%
SPY200630C002810002020-04-03 3:30PM EDT281.005.808.838.94+1.99+52.23%161830.02%
SPY200630C002820002020-04-06 3:48PM EDT282.007.558.378.50+2.85+60.64%3831,49329.74%
SPY200630C002830002020-04-06 3:50PM EDT283.008.207.938.06+4.28+109.18%24150829.45%
SPY200630C002840002020-04-06 3:46PM EDT284.006.937.517.64+4.13+147.50%2511,52829.17%
SPY200630C002850002020-04-06 3:51PM EDT285.007.257.097.23+4.55+168.52%4143,13428.89%
SPY200630C002860002020-04-06 3:13PM EDT286.005.666.696.83+2.57+83.17%44962428.60%
SPY200630C002870002020-04-06 3:48PM EDT287.005.646.316.45+2.15+61.60%7251,48528.33%
SPY200630C002880002020-04-06 3:55PM EDT288.006.455.966.08+3.37+109.42%6021,88728.06%
SPY200630C002890002020-04-06 3:48PM EDT289.005.015.615.72+1.88+60.06%2891,74827.78%
SPY200630C002900002020-04-06 3:58PM EDT290.005.525.275.38+3.57+183.08%4541,91727.53%
SPY200630C002910002020-04-06 3:08PM EDT291.004.174.935.05+2.04+95.77%27672227.27%
SPY200630C002920002020-04-06 3:56PM EDT292.005.004.634.74+2.52+101.61%95424727.03%
SPY200630C002930002020-04-06 3:16PM EDT293.003.544.334.44+1.25+54.59%41273726.78%
SPY200630C002940002020-04-06 3:16PM EDT294.003.314.054.15+1.88+131.47%42173026.53%
SPY200630C002950002020-04-06 3:53PM EDT295.003.803.773.88+2.49+190.08%6601,93926.31%
SPY200630C002960002020-04-06 3:16PM EDT296.002.853.513.62+1.64+135.54%43692626.07%
SPY200630C002970002020-04-06 3:03PM EDT297.002.623.273.38-1.18-31.05%3,5851,67325.87%
SPY200630C002980002020-04-06 3:08PM EDT298.002.533.043.15+1.52+150.50%2161,16425.67%
SPY200630C002990002020-04-06 3:08PM EDT299.002.352.832.93+1.37+139.80%4852,14825.46%
SPY200630C003000002020-04-06 4:06PM EDT300.002.702.612.73+1.79+196.70%2,3564,37925.28%
SPY200630C003010002020-04-06 3:55PM EDT301.002.592.422.54+1.75+208.33%521,21125.11%
SPY200630C003020002020-04-06 3:44PM EDT302.002.002.252.36+0.80+66.67%1901,37224.94%
SPY200630C003030002020-04-06 3:08PM EDT303.001.742.082.19+0.94+117.50%13069124.77%
SPY200630C003040002020-03-30 11:06AM EDT304.002.501.932.040.00-5282824.64%
SPY200630C003050002020-04-06 3:45PM EDT305.001.751.791.89+1.04+146.48%932,00824.49%
SPY200630C003060002020-04-06 3:57PM EDT306.001.831.651.75+1.19+185.94%11,80724.34%
SPY200630C003070002020-04-06 3:30PM EDT307.001.331.531.63+0.73+121.67%187024.24%
SPY200630C003080002020-04-06 3:30PM EDT308.001.221.421.51+0.68+125.93%1290324.12%
SPY200630C003090002020-04-06 1:31PM EDT309.001.081.311.40-0.12-10.00%81,67824.01%
SPY200630C003100002020-04-06 4:07PM EDT310.001.251.221.29+0.81+184.09%3813,46823.87%
SPY200630C003110002020-04-06 1:04PM EDT311.000.951.131.21+0.54+131.71%1468023.84%
SPY200630C003120002020-04-06 4:08PM EDT312.001.111.051.13+0.62+126.53%6271423.79%
SPY200630C003130002020-04-06 9:51AM EDT313.000.650.971.05-1.01-60.84%31,79323.72%
SPY200630C003140002020-04-06 4:06PM EDT314.000.920.900.98+0.56+155.56%222,50223.68%
SPY200630C003150002020-04-06 3:57PM EDT315.000.940.840.91+0.58+161.11%252,03723.62%
SPY200630C003160002020-04-06 4:06PM EDT316.000.850.780.85+0.55+183.33%11,17823.58%
SPY200630C003170002020-04-03 3:42PM EDT317.000.280.730.800.00-1234223.60%
SPY200630C003180002020-04-06 11:41AM EDT318.000.530.680.75+0.20+60.61%259223.60%
SPY200630C003190002020-04-01 3:27PM EDT319.000.270.640.700.00-71,88023.57%
SPY200630C003200002020-04-06 3:59PM EDT320.000.660.600.66+0.38+135.71%1,0333,83623.60%
SPY200630C003210002020-04-06 11:02AM EDT321.000.410.560.62+0.16+64.00%2750623.61%
SPY200630C003220002020-04-06 9:54AM EDT322.000.390.530.59+0.09+30.00%41,02323.68%
SPY200630C003230002020-03-31 11:00AM EDT323.000.420.500.550.00-13,78823.66%
SPY200630C003240002020-04-06 3:09PM EDT324.000.430.470.52+0.18+72.00%62,12923.71%
SPY200630C003250002020-04-06 3:18PM EDT325.000.390.440.49+0.19+95.00%3,21416,72223.73%
SPY200630C003260002020-04-06 9:58AM EDT326.000.310.410.47+0.10+47.62%162,34923.83%
SPY200630C003270002020-03-30 11:33AM EDT327.000.570.390.440.00-295423.83%
SPY200630C003280002020-04-06 3:33PM EDT328.000.350.370.42+0.16+84.21%41,35923.91%
SPY200630C003290002020-04-06 12:21PM EDT329.000.310.350.40+0.11+55.00%146923.98%
SPY200630C003300002020-04-06 3:27PM EDT330.000.300.330.38+0.12+66.67%1174,50824.05%
SPY200630C003310002020-04-06 11:56AM EDT331.000.280.320.36+0.13+86.67%121,55624.10%
SPY200630C003320002020-04-03 1:33PM EDT332.000.300.300.35+0.14+87.50%554324.24%
SPY200630C003330002020-04-06 3:57PM EDT333.000.300.280.33+0.16+114.29%91,06024.27%
SPY200630C003340002020-04-06 12:25PM EDT334.000.250.270.32+0.09+56.25%245024.41%
SPY200630C003350002020-04-06 3:55PM EDT335.000.280.250.30+0.12+75.00%15,73724.41%
SPY200630C003360002020-03-31 2:39PM EDT336.000.180.240.290.00-13,59824.54%
SPY200630C003370002020-03-27 2:42PM EDT337.000.320.230.270.00-263,64824.54%
SPY200630C003380002020-03-27 11:41AM EDT338.000.300.220.260.00-4043124.63%
SPY200630C003390002020-04-01 10:25AM EDT339.000.110.210.250.00-11,01624.73%
SPY200630C003400002020-04-06 3:27PM EDT340.000.210.200.23+0.09+75.00%5822,11324.66%
SPY200630C003410002020-04-06 2:38PM EDT341.000.170.190.230.00-23,39724.90%
SPY200630C003420002020-04-06 3:59PM EDT342.000.220.180.22+0.11+100.00%603,50525.00%
SPY200630C003430002020-04-02 10:35AM EDT343.000.100.170.210.00-51,24625.05%
SPY200630C003440002020-03-30 3:56PM EDT344.000.230.160.200.00-51,64625.12%
SPY200630C003450002020-04-01 11:48AM EDT345.000.100.150.190.00-62,85325.17%
SPY200630C003460002020-03-27 3:45PM EDT346.000.200.140.190.00-126225.39%
SPY200630C003470002020-03-27 1:41PM EDT347.000.220.140.180.00-201,89225.44%
SPY200630C003480002020-04-02 11:27AM EDT348.000.120.130.170.00-12,43525.49%
SPY200630C003490002020-03-31 10:38AM EDT349.000.130.120.170.00-11,50725.68%
SPY200630C003500002020-04-03 2:47PM EDT350.000.080.120.160.00-14,80325.73%
SPY200630C003510002020-04-03 11:32AM EDT351.000.080.110.150.00-1474125.73%
SPY200630C003520002020-03-25 1:58PM EDT352.000.350.110.150.00-21,40325.93%
SPY200630C003530002020-03-18 12:24PM EDT353.000.250.100.140.00-2223925.93%
SPY200630C003540002020-04-06 3:59PM EDT354.000.140.100.14+0.07+100.00%32,19626.12%
SPY200630C003550002020-04-06 9:30AM EDT355.000.100.090.13+0.03+42.86%31,58026.12%
SPY200630C003560002020-03-30 1:53PM EDT356.000.110.100.130.00-322726.32%
SPY200630C003570002020-04-06 12:35PM EDT357.000.100.080.12-0.15-60.00%223526.27%
SPY200630C003580002020-03-19 2:43PM EDT358.000.210.080.120.00-212526.47%
SPY200630C003590002020-04-06 3:58PM EDT359.000.110.070.12-0.18-62.07%1033626.71%
SPY200630C003600002020-04-06 3:49PM EDT360.000.080.080.090.00-123,07825.98%
SPY200630C003610002020-03-25 2:05PM EDT361.000.240.070.110.00-86926.81%
SPY200630C003620002020-03-31 10:01AM EDT362.000.080.060.110.00-511227.05%
SPY200630C003630002020-03-25 2:05PM EDT363.000.200.060.100.00-118126.91%
SPY200630C003640002020-03-18 10:57AM EDT364.000.110.060.100.00-13027.15%
SPY200630C003650002020-03-30 12:05PM EDT365.000.090.050.100.00-2039727.34%
SPY200630C003660002020-03-26 2:34PM EDT366.000.130.050.090.00-417727.20%
SPY200630C003670002020-04-01 10:23AM EDT367.000.030.050.090.00-12927.39%
SPY200630C003680002020-03-23 11:03AM EDT368.000.050.050.090.00-21027.59%
SPY200630C003690002020-03-24 2:24PM EDT369.000.080.050.080.00-22527.44%
SPY200630C003700002020-04-06 10:39AM EDT370.000.040.040.08-0.06-60.00%311,75127.64%
SPY200630C003710002020-03-25 1:19PM EDT371.000.150.040.080.00-13327.78%
SPY200630C003750002020-03-31 3:21PM EDT375.000.050.030.070.00-11,01828.13%
SPY200630C003800002020-04-06 1:38PM EDT380.000.040.020.07-0.04-50.00%165229.10%
SPY200630C003850002020-04-06 2:01PM EDT385.000.030.020.04-0.03-50.00%81,69028.32%
SPY200630C003900002020-04-02 9:58AM EDT390.000.030.010.060.00-15,02730.37%
SPY200630C003950002020-04-06 2:07PM EDT395.000.050.030.05+0.02+66.67%1,0155,29830.66%
Putsfür30. Juni 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200630P001300002020-04-06 3:59PM EDT130.000.480.480.50-0.11-18.64%2201,28872.31%
SPY200630P001350002020-04-06 2:44PM EDT135.000.540.550.57-0.21-28.00%685770.31%
SPY200630P001400002020-04-06 2:03PM EDT140.000.610.630.66-0.25-29.07%530068.46%
SPY200630P001450002020-04-06 3:50PM EDT145.000.710.720.75-0.35-33.02%659266.55%
SPY200630P001500002020-04-06 3:55PM EDT150.000.780.840.87-0.28-26.42%7072,29364.94%
SPY200630P001550002020-04-06 3:50PM EDT155.000.950.971.02-0.30-24.00%56754963.40%
SPY200630P001600002020-04-06 3:52PM EDT160.001.111.141.18-0.40-26.49%3702,15161.96%
SPY200630P001650002020-04-06 2:28PM EDT165.001.331.331.38-0.51-27.72%452,04060.61%
SPY200630P001700002020-04-06 3:56PM EDT170.001.451.561.61-0.70-32.56%2305,86959.33%
SPY200630P001750002020-04-06 3:57PM EDT175.001.701.831.88-0.85-33.33%891,17958.12%
SPY200630P001800002020-04-06 4:01PM EDT180.002.182.142.19-1.14-34.34%8262,67456.93%
SPY200630P001850002020-04-06 3:59PM EDT185.002.472.502.56-1.28-34.13%24310,15055.84%
SPY200630P001900002020-04-06 4:00PM EDT190.002.932.912.97-1.45-33.11%8606,52054.72%
SPY200630P001950002020-04-06 3:53PM EDT195.003.273.383.44-1.73-34.60%353,76953.64%
SPY200630P001990002020-04-06 3:15PM EDT199.003.753.793.86-2.18-36.76%393,49152.76%
SPY200630P002000002020-04-06 4:12PM EDT200.004.003.903.98-1.80-31.03%8,00717,40852.56%
SPY200630P002010002020-04-06 10:55AM EDT201.004.014.024.09-2.16-35.01%736152.36%
SPY200630P002020002020-04-06 3:49PM EDT202.004.154.134.21-2.19-34.54%1388152.13%
SPY200630P002030002020-04-06 3:57PM EDT203.004.014.244.33-2.58-39.15%343951.90%
SPY200630P002040002020-04-06 9:58AM EDT204.004.354.364.45-2.35-35.07%347151.68%
SPY200630P002050002020-04-06 4:02PM EDT205.004.524.484.57-2.39-34.59%961,12251.44%
SPY200630P002060002020-04-06 12:11PM EDT206.004.754.614.70-3.20-40.25%313551.24%
SPY200630P002070002020-04-06 3:51PM EDT207.004.554.744.83-2.51-35.55%2671851.02%
SPY200630P002080002020-04-06 4:00PM EDT208.004.914.874.96-3.46-41.34%6289150.79%
SPY200630P002090002020-04-06 3:31PM EDT209.005.055.015.10-2.38-32.03%768950.59%
SPY200630P002100002020-04-06 4:04PM EDT210.005.125.145.24-2.81-35.44%8977,41750.36%
SPY200630P002110002020-04-06 2:19PM EDT211.005.465.285.38-3.20-36.95%1016050.13%
SPY200630P002120002020-04-06 3:51PM EDT212.005.205.435.53-3.83-42.41%1844250.10%
SPY200630P002130002020-04-06 4:09PM EDT213.005.635.575.67-3.22-36.38%5343749.85%
SPY200630P002140002020-04-06 4:14PM EDT214.005.835.725.83-3.92-40.21%78320049.66%
SPY200630P002150002020-04-06 3:58PM EDT215.005.655.885.97-3.42-37.71%2,0573,35049.39%
SPY200630P002160002020-04-06 3:58PM EDT216.005.876.036.14-4.55-43.67%1423649.21%
SPY200630P002170002020-04-06 1:27PM EDT217.006.276.196.30-4.50-41.78%17755148.98%
SPY200630P002180002020-04-06 4:10PM EDT218.006.486.356.46-3.32-33.88%63558848.74%
SPY200630P002190002020-04-06 3:57PM EDT219.006.176.526.63-3.68-37.36%502,09748.52%
SPY200630P002200002020-04-06 4:14PM EDT220.006.776.696.81-3.23-32.30%3,4295,56448.32%
SPY200630P002210002020-04-06 2:12PM EDT221.007.106.866.97-3.46-32.77%81,43348.05%
SPY200630P002220002020-04-06 3:56PM EDT222.006.597.047.16-4.96-42.94%3251747.86%
SPY200630P002230002020-04-06 3:54PM EDT223.006.897.227.34-4.41-39.03%1472747.63%
SPY200630P002240002020-04-06 4:00PM EDT224.007.477.407.51-4.44-37.28%1488847.36%
SPY200630P002250002020-04-06 4:01PM EDT225.007.777.597.70-3.85-33.13%5474,99347.13%
SPY200630P002260002020-04-06 4:00PM EDT226.007.857.787.89-4.31-35.44%37765246.89%
SPY200630P002270002020-04-06 3:59PM EDT227.007.867.978.08-8.41-51.69%1567846.64%
SPY200630P002280002020-04-06 3:49PM EDT228.008.288.168.28-4.27-34.02%671,17046.41%
SPY200630P002290002020-04-06 3:59PM EDT229.008.228.368.48-5.48-40.00%3481,44146.17%
SPY200630P002300002020-04-06 4:04PM EDT230.008.538.568.68-4.27-33.36%6646,36745.92%
SPY200630P002310002020-04-03 2:12PM EDT231.009.828.778.89-5.08-34.09%11,72845.68%
SPY200630P002320002020-04-06 2:48PM EDT232.009.218.989.10-5.09-35.59%31,16145.43%
SPY200630P002330002020-04-06 3:53PM EDT233.008.979.209.32-5.34-37.32%121,75545.19%
SPY200630P002340002020-04-06 1:14PM EDT234.0010.039.429.54-4.16-29.32%111,29844.94%
SPY200630P002350002020-04-06 4:00PM EDT235.009.629.649.76-4.88-33.66%1595,14944.68%
SPY200630P002360002020-04-06 2:30PM EDT236.0010.229.879.99-6.35-38.32%21,02744.44%
SPY200630P002370002020-04-06 4:05PM EDT237.0010.0710.1010.22-5.43-35.03%141,01044.18%
SPY200630P002380002020-04-06 12:29PM EDT238.0010.5210.3410.46-5.79-35.50%71,21543.94%
SPY200630P002390002020-04-06 3:49PM EDT239.0010.0710.5810.70-6.61-39.63%51,96743.68%
SPY200630P002400002020-04-06 3:59PM EDT240.0010.6510.8310.94-5.35-33.44%1,4345,96643.41%
SPY200630P002410002020-04-06 3:19PM EDT241.0011.0011.0811.19-6.63-37.61%482,38243.16%
SPY200630P002420002020-04-06 3:07PM EDT242.0011.3911.3311.44-5.44-32.32%222,06042.89%
SPY200630P002430002020-04-06 3:57PM EDT243.0011.0511.5911.70-7.19-39.42%15069642.63%
SPY200630P002440002020-04-06 2:38PM EDT244.0012.4511.8511.96-5.26-29.70%141,28242.37%
SPY200630P002450002020-04-06 3:57PM EDT245.0011.4912.1112.23-6.74-36.97%5514,28442.11%
SPY200630P002460002020-04-06 3:56PM EDT246.0011.7112.3812.50-6.81-36.77%471,70241.84%
SPY200630P002470002020-04-06 4:00PM EDT247.0012.8012.6612.77-6.30-32.98%631,53441.56%
SPY200630P002480002020-04-06 3:58PM EDT248.0012.4012.9413.05-7.08-36.34%471,51441.28%
SPY200630P002490002020-04-06 3:45PM EDT249.0013.2813.2213.34-6.42-32.59%2084641.02%
SPY200630P002500002020-04-06 4:05PM EDT250.0013.4013.5113.63-6.45-32.49%3,3227,39740.74%
SPY200630P002510002020-04-06 3:56PM EDT251.0013.1213.8013.92-7.39-36.03%3964540.45%
SPY200630P002520002020-04-06 3:50PM EDT252.0013.7914.1014.23-7.97-36.63%2784740.20%
SPY200630P002530002020-04-06 3:50PM EDT253.0013.8614.4014.53-8.31-37.48%2439639.91%
SPY200630P002540002020-04-06 3:52PM EDT254.0014.2914.7114.85-8.69-37.82%1841039.64%
SPY200630P002550002020-04-06 4:14PM EDT255.0015.1615.0115.17-6.65-30.49%1187,74739.36%
SPY200630P002560002020-04-06 3:54PM EDT256.0014.7015.3515.49-9.66-39.66%681,19139.07%
SPY200630P002570002020-04-06 3:50PM EDT257.0015.5015.6815.82-8.50-35.42%10088938.78%
SPY200630P002580002020-04-06 3:55PM EDT258.0015.2416.0116.16-8.26-35.15%7668038.50%
SPY200630P002590002020-04-06 3:44PM EDT259.0016.1516.3516.50-8.35-34.08%9087738.21%
SPY200630P002600002020-04-06 4:06PM EDT260.0016.7116.7116.86-7.82-31.88%6513,14137.95%
SPY200630P002610002020-04-06 3:51PM EDT261.0016.5717.0617.22-9.73-37.00%6342437.67%
SPY200630P002620002020-04-06 3:58PM EDT262.0016.9617.4317.58-11.66-40.74%35627337.37%
SPY200630P002630002020-04-06 4:14PM EDT263.0017.8217.8317.95-9.32-34.34%18222637.08%
SPY200630P002640002020-04-06 4:00PM EDT264.0018.3218.1818.33-11.64-38.85%881,12936.79%
SPY200630P002650002020-04-06 4:14PM EDT265.0018.7318.5518.72-10.23-35.32%1032,64036.51%
SPY200630P002660002020-04-06 4:13PM EDT266.0019.2018.9619.11-9.87-33.95%392,08936.21%
SPY200630P002670002020-04-06 3:57PM EDT267.0018.4819.3219.58-10.87-37.04%71,24436.05%
SPY200630P002680002020-04-06 3:47PM EDT268.0020.0519.7520.01-9.03-31.05%575935.80%
SPY200630P002690002020-04-02 2:43PM EDT269.0031.5020.1720.430.00-380435.52%
SPY200630P002700002020-04-06 3:59PM EDT270.0020.3320.6020.87-9.57-32.01%1133,61235.25%
SPY200630P002710002020-04-06 2:48PM EDT271.0021.8921.0421.31-4.25-16.26%11,77734.97%
SPY200630P002720002020-04-06 1:43PM EDT272.0022.1521.4721.75-7.90-26.29%22,41334.67%
SPY200630P002730002020-03-30 3:27PM EDT273.0027.7521.8822.470.00-1,02498334.90%
SPY200630P002740002020-04-06 12:17PM EDT274.0023.6022.3222.95-8.27-25.95%52,63834.65%
SPY200630P002750002020-04-06 4:12PM EDT275.0023.3422.7723.44-9.61-29.17%1,72525,72834.39%
SPY200630P002760002020-04-06 2:52PM EDT276.0024.4423.2723.94-10.43-29.91%269734.14%
SPY200630P002770002020-03-25 11:53AM EDT277.0039.8023.7724.450.00-51,96633.89%
SPY200630P002780002020-04-06 1:55PM EDT278.0025.2624.2824.97-1.69-6.27%1074233.64%
SPY200630P002790002020-03-30 3:27PM EDT279.0030.5724.8025.510.00-21,37033.41%
SPY200630P002800002020-04-06 4:04PM EDT280.0025.3125.3426.09-14.39-36.25%462,29133.25%
SPY200630P002810002020-03-30 3:27PM EDT281.0032.2725.8826.610.00-21,28232.94%
SPY200630P002820002020-04-06 10:06AM EDT282.0029.3326.4427.19-8.46-22.39%11,74632.73%
SPY200630P002830002020-04-02 3:45PM EDT283.0037.9627.0127.800.00-279132.58%
SPY200630P002840002020-03-26 3:22PM EDT284.0035.2527.5928.360.00-1082132.29%
SPY200630P002850002020-04-06 4:04PM EDT285.0028.3028.1828.96-13.89-32.92%71,77432.06%
SPY200630P002860002020-04-06 3:27PM EDT286.0030.0528.7929.61-3.74-11.07%11,01831.93%
SPY200630P002870002020-03-30 1:42PM EDT287.0036.1629.4130.220.00-1,1011,39531.68%
SPY200630P002880002020-04-03 12:10PM EDT288.0044.3330.0530.850.00-147831.46%
SPY200630P002890002020-04-06 1:40PM EDT289.0032.2030.6931.50-12.83-28.49%683531.26%
SPY200630P002900002020-04-06 3:48PM EDT290.0032.3631.3532.17-12.84-28.41%131,96431.09%
SPY200630P002910002020-04-03 2:53PM EDT291.0046.6432.0232.850.00-4001,26930.91%
SPY200630P002920002020-04-03 2:44PM EDT292.0049.0632.2534.080.00-1041,24931.99%
SPY200630P002930002020-04-06 12:25PM EDT293.0035.3932.9634.79-13.67-27.86%272631.86%
SPY200630P002940002020-04-06 10:16AM EDT294.0037.8733.6735.51-12.08-24.18%345431.73%
SPY200630P002950002020-04-06 3:37PM EDT295.0035.9534.3936.24-14.57-28.84%47,27331.61%
SPY200630P002960002020-03-23 4:08PM EDT296.0047.0035.1436.980.00-259131.50%
SPY200630P002970002020-03-25 11:28AM EDT297.0055.3035.8837.740.00-12,18331.42%
SPY200630P002980002020-04-06 3:07PM EDT298.0038.8736.6638.51-20.06-34.04%162531.34%
SPY200630P002990002020-04-01 10:05AM EDT299.0053.2537.4439.310.00-11,36831.32%
SPY200630P003000002020-04-06 3:49PM EDT300.0038.5038.2340.10-16.67-30.22%694,97131.26%
SPY200630P003010002020-03-25 10:43AM EDT301.0060.5039.4240.410.00-189529.88%
SPY200630P003020002020-04-06 10:10AM EDT302.0044.7040.2241.25-2.80-5.89%161,02229.90%
SPY200630P003030002020-03-30 12:04PM EDT303.0048.2841.0442.110.00-270329.95%
SPY200630P003040002020-03-25 12:56PM EDT304.0057.2141.8742.970.00-966329.99%
SPY200630P003050002020-04-06 3:51PM EDT305.0042.6142.7143.85-18.54-30.32%55,14830.08%
SPY200630P003060002020-03-20 2:25PM EDT306.0072.3843.2345.140.00-346631.36%
SPY200630P003070002020-03-31 2:11PM EDT307.0049.6944.4245.630.00-201,10130.28%
SPY200630P003080002020-04-06 3:57PM EDT308.0044.3045.3046.54-6.58-12.93%22,63630.42%
SPY200630P003090002020-03-30 10:45AM EDT309.0054.0046.1747.450.00-201,05030.55%
SPY200630P003100002020-04-06 10:32AM EDT310.0052.4347.0648.37+0.12+0.23%12,89630.71%
SPY200630P003110002020-03-18 10:53AM EDT311.0074.4147.9649.300.00-281,17330.89%
SPY200630P003120002020-03-31 3:18PM EDT312.0056.2548.8650.230.00-11,61931.07%
SPY200630P003130002020-03-27 1:09PM EDT313.0060.9749.7751.170.00-21,19831.26%
SPY200630P003140002020-04-01 11:15AM EDT314.0064.9450.6952.110.00-11,31031.45%
SPY200630P003150002020-04-06 2:11PM EDT315.0055.0051.6153.06-0.71-1.27%151,94831.67%
SPY200630P003160002020-03-31 3:18PM EDT316.0060.0052.5554.020.00-11,40831.92%
SPY200630P003170002020-04-03 9:43AM EDT317.0065.6853.4854.970.00-34,82632.12%
SPY200630P003180002020-03-25 9:56AM EDT318.0076.5054.4255.930.00-11,28332.36%
SPY200630P003190002020-03-30 1:55PM EDT319.0061.6655.3756.900.00-21,25932.63%
SPY200630P003200002020-03-31 10:27AM EDT320.0060.0056.3157.860.00-11,31632.86%
SPY200630P003210002020-04-02 11:06AM EDT321.0072.2557.2758.830.00-22,08233.11%
SPY200630P003220002020-03-24 9:45AM EDT322.0087.9158.2259.800.00-1529133.37%
SPY200630P003230002020-03-31 10:31AM EDT323.0062.5059.1860.780.00-311,22833.66%
SPY200630P003240002020-04-06 2:06PM EDT324.0063.1360.1561.75-16.57-20.79%230433.90%
SPY200630P003250002020-04-06 1:20PM EDT325.0064.4061.1162.73-15.00-18.89%181134.18%
SPY200630P003260002020-03-30 10:17AM EDT326.0070.7062.0863.710.00-239734.46%
SPY200630P003270002020-03-25 1:21PM EDT327.0075.7563.0564.690.00-568334.74%
SPY200630P003280002020-03-17 12:56PM EDT328.0083.2964.0265.670.00-280935.00%
SPY200630P003290002020-04-01 1:19PM EDT329.0083.8565.0066.650.00-162035.27%
SPY200630P003300002020-04-01 3:53PM EDT330.0085.0065.9767.630.00-121,92535.54%
SPY200630P003310002020-03-25 9:30AM EDT331.0069.8466.9568.620.00-277335.84%
SPY200630P003320002020-03-27 2:08PM EDT332.0077.8067.9369.600.00-242736.10%
SPY200630P003330002020-03-25 1:17PM EDT333.0081.4368.9170.590.00-148336.40%
SPY200630P003340002020-04-06 3:44PM EDT334.0071.5369.8971.58-15.88-18.17%99236.69%
SPY200630P003350002020-03-27 1:14PM EDT335.0082.3070.8772.560.00-32,04436.94%
SPY200630P003360002020-03-25 12:47PM EDT336.0085.7871.8573.550.00-12,07037.23%
SPY200630P003370002020-03-17 1:33PM EDT337.0091.9772.8474.540.00-91,47437.51%
SPY200630P003380002020-03-25 1:17PM EDT338.0086.2873.8275.530.00-12,84637.80%
SPY200630P003390002020-02-27 12:43PM EDT339.0047.6686.2087.870.00-42,00168.15%
SPY200630P003400002020-04-02 1:25PM EDT340.0092.4075.7977.510.00-42,89438.36%
SPY200630P003410002020-03-17 1:03PM EDT341.0094.2376.7878.500.00-1028138.64%
SPY200630P003420002020-03-17 1:27PM EDT342.0098.2177.7779.490.00-761438.92%
SPY200630P003430002020-03-17 1:28PM EDT343.0099.2778.7680.480.00-689439.19%
SPY200630P003440002020-03-17 1:04PM EDT344.0097.9379.7581.470.00-3899039.46%
SPY200630P003450002020-04-02 11:33AM EDT345.0096.5180.7482.460.00-41,13439.73%
SPY200630P003460002020-03-18 9:48AM EDT346.00109.6681.7383.460.00-6281540.04%
SPY200630P003470002020-04-01 2:10PM EDT347.00100.1782.7284.450.00-459940.31%
SPY200630P003480002020-04-02 11:33AM EDT348.0099.5083.7185.440.00-465040.57%
SPY200630P003490002020-03-17 1:27PM EDT349.00105.5384.7086.430.00--25740.83%
SPY200630P003500002020-04-01 3:59PM EDT350.00105.1085.6987.430.00-171841.14%
SPY200630P003510002020-03-17 2:22PM EDT351.00101.5686.6888.420.00-51541.39%
SPY200630P003520002020-04-02 11:31AM EDT352.00104.0487.6789.410.00--241.65%
SPY200630P003530002020-02-13 4:14PM EDT353.0019.4686.6089.080.00-2034.20%
SPY200630P003540002020-03-27 4:38AM EDT354.0028.61107.65108.660.00-2188.14%
SPY200630P003550002020-03-16 2:53PM EDT355.00109.4090.6592.400.00-12142.51%
SPY200630P003570002020-03-05 11:41AM EDT357.0054.23110.58111.620.00-2089.23%
SPY200630P003580002020-01-31 4:26PM EDT358.0037.0561.5264.090.00-210.00%
SPY200630P003590002020-01-31 4:33PM EDT359.0038.2362.4965.090.00-4962480.00%
SPY200630P003600002020-04-02 4:14PM EDT360.00109.0895.6297.370.00-22443.82%
SPY200630P003610002020-02-03 2:09PM EDT361.0037.3256.2857.660.00-200.00%
SPY200630P003620002020-02-03 2:09PM EDT362.0038.3057.3458.630.00-200.00%
SPY200630P003640002020-03-13 3:03PM EDT364.00108.6099.60101.350.00--244.87%
SPY200630P003650002020-01-02 12:29PM EDT365.0042.0443.0843.830.00--00.00%
SPY200630P003680002020-03-09 12:09AM EDT368.0060.88119.66121.590.00--1090.19%
SPY200630P003700002020-02-25 2:23PM EDT370.0054.40112.82113.950.00-1067.91%
SPY200630P003710002020-03-12 11:54AM EDT371.00117.36106.56108.320.00--146.68%
SPY200630P003750002020-03-23 11:47AM EDT375.00155.89110.54112.310.00-3647.72%
SPY200630P003900002020-04-01 2:10PM EDT390.00143.08125.39127.350.00-4451.86%
SPY200630P003950002020-03-25 11:19AM EDT395.00150.40130.38132.340.00-4553.06%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen