SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür17. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZVZZT200717C000040602018-09-21 11:48PM EDT4.061.100.000.000.00-000.00%
SPY200717C000050002020-06-19 11:53AM EDT5.00307.01308.58309.080.00-111,398.83%
SPY200717C000100002020-06-18 1:10PM EDT10.00301.55303.58304.000.00-901,056.64%
SPY200717C000150002020-06-17 11:38AM EDT15.00297.71298.61299.010.00--0902.15%
SPY200717C000200002020-06-17 11:54AM EDT20.00292.50293.51293.980.00--0793.95%
SPY200717C000250002020-06-17 12:26PM EDT25.00287.96288.49288.980.00--0719.73%
SPY200717C000300002020-06-19 11:53AM EDT30.00282.03283.59284.030.00-11668.55%
SPY200717C000400002020-06-17 12:42PM EDT40.00273.45273.52274.060.00--0579.49%
SPY200717C001000002020-06-18 2:52PM EDT100.00211.08213.54214.000.00--0323.14%
SPY200717C001200002020-06-22 6:42PM EDT120.00117.00184.56185.090.00-100.00%
SPY200717C001250002020-06-18 2:50PM EDT125.00186.02188.54189.000.00-250264.26%
SPY200717C001300002020-06-18 3:35PM EDT130.00181.09183.60184.060.00-10255.86%
SPY200717C001400002020-06-18 2:51PM EDT140.00171.07173.58174.060.00-100236.04%
SPY200717C001450002020-06-18 2:52PM EDT145.00166.07168.54169.010.00-250225.59%
SPY200717C001500002020-06-24 3:10PM EDT150.00154.24163.93164.390.00-61226.42%
SPY200717C001550002020-06-16 10:59AM EDT155.00155.28158.51159.050.00-100208.25%
SPY200717C001600002020-06-08 10:16AM EDT160.00160.20149.57149.930.00-110.00%
SPY200717C001650002020-06-22 6:42PM EDT165.00145.58139.60140.130.00-500.00%
SPY200717C001700002020-06-11 2:12PM EDT170.00133.13139.82140.170.00-300.00%
SPY200717C001750002020-06-22 6:42PM EDT175.00106.00129.61130.140.00-4000.00%
SPY200717C001800002020-06-17 1:46PM EDT180.00134.15133.28133.910.00-20164.80%
SPY200717C001850002020-06-18 2:32PM EDT185.00126.43128.54129.070.00-1000162.30%
SPY200717C001900002020-06-23 12:51PM EDT190.00123.70123.63124.080.00-22156.23%
SPY200717C001950002020-06-18 2:32PM EDT195.00116.50118.60119.120.00-1020149.37%
SPY200717C002000002020-06-19 12:17PM EDT200.00114.96113.58114.01+5.56+5.08%1323141.36%
SPY200717C002010002020-06-22 6:42PM EDT201.0079.73103.65104.190.00-2500.00%
SPY200717C002030002020-06-22 6:42PM EDT203.0077.76101.66102.190.00-2600.00%
SPY200717C002040002020-06-22 6:42PM EDT204.0077.52100.66101.200.00-1200.00%
SPY200717C002050002020-06-18 2:04PM EDT205.00106.14108.61109.050.00-1800135.40%
SPY200717C002060002020-06-18 3:14PM EDT206.00104.19107.58108.050.00-70133.84%
SPY200717C002070002020-06-30 4:10PM EDT207.00101.47106.55107.100.00-11132.72%
SPY200717C002080002020-06-22 6:42PM EDT208.0094.8096.6797.200.00-100.00%
SPY200717C002090002020-06-15 1:17PM EDT209.0096.30104.58105.060.00-250130.03%
SPY200717C002100002020-06-23 12:49PM EDT210.00103.85103.63104.070.00-218129.25%
SPY200717C002110002020-06-22 6:42PM EDT211.0035.5493.6894.210.00-200.00%
SPY200717C002120002020-06-22 6:42PM EDT212.0070.3192.6893.220.00-600.00%
SPY200717C002130002020-06-22 6:42PM EDT213.0068.9891.6992.220.00-600.00%
SPY200717C002140002020-06-22 6:42PM EDT214.0078.5090.7091.210.00-100.00%
SPY200717C002150002020-06-29 9:42AM EDT215.0084.6598.5799.040.00-2022122.12%
SPY200717C002160002020-06-22 6:42PM EDT216.0057.1888.7189.220.00-100.00%
SPY200717C002170002020-06-22 6:42PM EDT217.0040.6887.7188.160.00-100.00%
SPY200717C002180002020-06-22 6:42PM EDT218.0082.1286.7287.160.00-100.00%
SPY200717C002190002020-06-18 9:31AM EDT219.0091.2694.5895.050.00-20117.29%
SPY200717C002200002020-06-26 3:52PM EDT220.0085.2393.6594.060.00-712116.70%
SPY200717C002210002020-06-22 6:42PM EDT221.0069.6983.7384.240.00-200.00%
SPY200717C002220002020-06-22 6:42PM EDT222.0090.3682.7383.180.00-100.00%
SPY200717C002230002020-07-01 9:30AM EDT223.0086.3090.6591.040.00-38112.84%
SPY200717C002240002020-06-22 6:42PM EDT224.0073.4480.7481.190.00-300.00%
SPY200717C002250002020-06-23 11:22AM EDT225.0088.7689.0489.440.00-1010116.11%
SPY200717C002260002020-06-19 12:20PM EDT226.0082.6987.7088.130.00-66110.23%
SPY200717C002270002020-06-30 3:31PM EDT227.0081.2086.7087.050.00-22108.40%
SPY200717C002280002020-06-22 6:42PM EDT228.0065.1876.7677.270.00-800.00%
SPY200717C002290002020-06-22 6:42PM EDT229.0063.2775.7776.260.00-600.00%
SPY200717C002300002020-06-29 11:37AM EDT230.0077.3483.6484.060.00-116104.42%
SPY200717C002310002020-06-09 11:44AM EDT231.0089.8878.8079.200.00-100.00%
SPY200717C002320002020-06-22 6:42PM EDT232.0074.5272.7773.300.00-100.00%
SPY200717C002330002020-06-22 6:42PM EDT233.0068.6071.7972.290.00-2900.00%
SPY200717C002340002020-06-25 3:31PM EDT234.0072.7279.6280.130.00-1199.98%
SPY200717C002350002020-06-26 10:57AM EDT235.0069.7578.7079.080.00-1499.00%
SPY200717C002360002020-06-18 1:14PM EDT236.0075.2177.6378.080.00-200097.34%
SPY200717C002370002020-06-18 11:24AM EDT237.0074.7276.6877.130.00-1096.85%
SPY200717C002380002020-06-18 3:59PM EDT238.0073.8275.6876.050.00-302095.12%
SPY200717C002390002020-06-11 3:53PM EDT239.0062.6765.8366.330.00-400.00%
SPY200717C002400002020-06-25 3:38PM EDT240.0066.9773.6974.150.00-108693.51%
SPY200717C002410002020-06-19 9:31AM EDT241.0073.1672.7473.150.00-1092.65%
SPY200717C002420002020-06-19 10:20AM EDT242.0059.7171.7072.090.00-4890.82%
SPY200717C002430002020-06-22 10:40AM EDT243.0066.5570.8271.000.00-254689.84%
SPY200717C002440002020-06-19 10:32AM EDT244.0069.1869.8369.980.00-3388.62%
SPY200717C002450002020-07-02 9:38AM EDT245.0069.8368.8369.07+11.93+20.60%36288.04%
SPY200717C002460002020-06-18 1:35PM EDT246.0065.7168.1568.320.00-3190.26%
SPY200717C002470002020-06-11 1:28PM EDT247.0058.9762.7363.080.00-120.00%
SPY200717C002480002020-07-02 3:48PM EDT248.0063.8865.8865.99-1.33-2.04%23984.35%
SPY200717C002490002020-06-24 12:48PM EDT249.0056.4964.8665.020.00-8983.28%
SPY200717C002500002020-07-02 2:46PM EDT250.0064.2763.9164.03+3.84+6.35%423482.47%
SPY200717C002510002020-06-29 1:00PM EDT251.0052.8863.2463.370.00-13985.08%
SPY200717C002520002020-06-26 1:35PM EDT252.0050.8861.8862.000.00-182179.81%
SPY200717C002530002020-06-26 2:47PM EDT253.0047.9860.8861.000.00-81178.66%
SPY200717C002540002020-06-22 3:30PM EDT254.0056.4959.8960.100.00-147078.15%
SPY200717C002550002020-07-02 2:46PM EDT255.0059.3258.9459.04+9.33+18.66%320876.93%
SPY200717C002560002020-06-19 2:59PM EDT256.0054.4457.9058.050.00-1375.64%
SPY200717C002570002020-06-26 2:27PM EDT257.0053.2757.2457.430.00-15478.28%
SPY200717C002580002020-06-19 1:56PM EDT258.0051.5755.9256.080.00-6773.61%
SPY200717C002590002020-07-02 10:28AM EDT259.0055.0854.9755.09+11.63+26.77%1972.78%
SPY200717C002600002020-07-02 4:05PM EDT260.0052.8853.8954.03+2.18+4.30%529370.90%
SPY200717C002610002020-06-26 12:31PM EDT261.0041.6452.9953.140.00-63370.86%
SPY200717C002620002020-06-25 10:32AM EDT262.0052.4051.9052.06+8.71+19.94%185668.85%
SPY200717C002630002020-06-30 3:48PM EDT263.0045.7050.9951.100.00-303,13068.36%
SPY200717C002640002020-07-02 9:30AM EDT264.0049.6349.9650.26+2.87+6.14%2522,52067.87%
SPY200717C002650002020-07-02 10:14AM EDT265.0049.9749.0349.16+3.89+8.44%512,07366.58%
SPY200717C002660002020-06-26 4:00PM EDT266.0035.9047.9648.150.00-32,06265.04%
SPY200717C002670002020-06-22 1:53PM EDT267.0035.4546.9947.190.00-11,28964.23%
SPY200717C002680002020-06-30 12:13PM EDT268.0039.7746.0146.120.00-190162.87%
SPY200717C002690002020-06-29 10:13AM EDT269.0046.1945.0145.22+12.05+35.30%11,23362.18%
SPY200717C002700002020-07-02 2:30PM EDT270.0044.4144.0344.13+3.51+8.58%118,54260.72%
SPY200717C002710002020-07-01 1:23PM EDT271.0040.2443.0543.160.00-11,80159.81%
SPY200717C002720002020-06-26 10:50AM EDT272.0031.5542.0542.170.00-242,07158.72%
SPY200717C002730002020-07-02 9:30AM EDT273.0041.6541.4341.53+3.54+9.29%4001,46960.74%
SPY200717C002740002020-07-02 9:30AM EDT274.0040.6240.4140.52+2.65+6.98%2501,46159.44%
SPY200717C002750002020-07-02 2:37PM EDT275.0039.6939.1939.30+3.35+9.22%2997,55556.43%
SPY200717C002760002020-06-30 2:49PM EDT276.0032.2038.1238.290.00-1072,42054.93%
SPY200717C002770002020-07-02 3:06PM EDT277.0037.2537.0037.28+7.00+23.14%572,08053.24%
SPY200717C002780002020-07-02 10:21AM EDT278.0036.5136.1836.39+3.76+11.48%4112,94453.27%
SPY200717C002790002020-06-30 12:29PM EDT279.0036.2335.1835.31+3.73+11.48%554,07151.78%
SPY200717C002800002020-07-02 3:53PM EDT280.0032.4034.3134.39+0.16+0.50%3277,97551.44%
SPY200717C002810002020-07-02 3:04PM EDT281.0033.2633.1433.35+2.96+9.77%1077,86150.27%
SPY200717C002820002020-07-02 3:30PM EDT282.0030.9132.3532.49+1.00+3.34%53,86050.13%
SPY200717C002830002020-07-02 2:18PM EDT283.0031.2431.2131.53+2.51+8.74%61,92649.23%
SPY200717C002840002020-07-02 4:08PM EDT284.0029.3130.4130.49+1.92+7.01%1174,59847.74%
SPY200717C002850002020-07-02 2:45PM EDT285.0029.8029.4829.56+3.24+12.20%63617,31447.03%
SPY200717C002860002020-07-02 3:13PM EDT286.0027.3828.5428.61+1.50+5.80%42,38046.17%
SPY200717C002870002020-07-02 3:54PM EDT287.0025.8327.4627.70+0.14+0.54%76,06545.56%
SPY200717C002880002020-07-02 1:15PM EDT288.0026.2426.5726.66+2.37+9.93%295,29044.06%
SPY200717C002890002020-07-02 3:36PM EDT289.0025.1025.6825.77+1.04+4.32%83,12643.53%
SPY200717C002900002020-07-02 3:50PM EDT290.0023.3324.7524.81+0.37+1.61%20410,22542.54%
SPY200717C002910002020-07-02 3:00PM EDT291.0024.1523.7623.81+2.61+12.12%33,61541.28%
SPY200717C002920002020-07-02 3:36PM EDT292.0022.3522.9022.97+2.17+10.75%29,82540.99%
SPY200717C002930002020-07-02 3:02PM EDT293.0022.0221.9121.97+2.45+12.52%614,19539.70%
SPY200717C002940002020-07-02 4:12PM EDT294.0020.1821.0321.13+0.61+3.12%2264,21239.33%
SPY200717C002950002020-07-02 3:57PM EDT295.0018.7120.1120.16+1.20+6.85%20442,45938.18%
SPY200717C002960002020-07-02 2:25PM EDT296.0019.3519.2319.31+2.16+12.57%1074,23537.68%
SPY200717C002970002020-07-02 4:02PM EDT297.0017.2318.3618.43+1.31+8.23%17616,55036.97%
SPY200717C002980002020-07-02 3:55PM EDT298.0015.7717.5417.62+0.69+4.58%117,86436.59%
SPY200717C002990002020-07-02 3:36PM EDT299.0015.1116.6316.68+0.85+5.96%1137,08135.49%
SPY200717C003000002020-07-02 4:12PM EDT300.0014.8915.7115.77+1.44+10.71%1,57844,50634.52%
SPY200717C003010002020-07-02 4:12PM EDT301.0014.0414.8714.92+1.32+10.38%1774,25233.80%
SPY200717C003020002020-07-02 4:14PM EDT302.0013.3613.9714.00+1.51+12.74%22111,76632.70%
SPY200717C003030002020-07-02 4:00PM EDT303.0012.1513.1413.17+0.95+8.48%4688,69032.00%
SPY200717C003040002020-07-02 4:00PM EDT304.0011.3612.3512.34+1.06+10.29%849,73831.24%
SPY200717C003050002020-07-02 4:12PM EDT305.0010.8211.4711.50+1.24+12.94%2,97933,87130.38%
SPY200717C003060002020-07-02 4:00PM EDT306.009.7910.9110.94+0.93+10.50%52711,26430.69%
SPY200717C003070002020-07-02 4:12PM EDT307.009.309.959.98+1.21+14.96%28011,41529.18%
SPY200717C003080002020-07-02 4:10PM EDT308.008.489.159.18+1.00+13.37%1,84910,54328.31%
SPY200717C003090002020-07-02 4:07PM EDT309.007.788.448.46+0.96+14.08%5067,81827.70%
SPY200717C003100002020-07-02 4:14PM EDT310.007.197.677.69+1.07+17.48%3,614185,51926.80%
SPY200717C003110002020-07-02 4:14PM EDT311.006.557.017.04+1.07+19.53%1,25216,44126.31%
SPY200717C003120002020-07-02 4:13PM EDT312.005.836.146.16+0.81+16.14%4,71013,52224.79%
SPY200717C003130002020-07-02 4:14PM EDT313.005.255.655.67+0.80+17.98%3,9018,54424.76%
SPY200717C003140002020-07-02 4:14PM EDT314.004.705.055.07+0.74+18.69%10,23110,03124.17%
SPY200717C003150002020-07-02 4:14PM EDT315.004.124.494.51+0.66+19.08%17,25730,62423.63%
SPY200717C003160002020-07-02 4:13PM EDT316.003.553.883.90+0.49+16.01%7,00512,42922.75%
SPY200717C003170002020-07-02 4:14PM EDT317.003.113.453.46+0.44+16.48%5,85512,55522.46%
SPY200717C003180002020-07-02 4:14PM EDT318.002.692.972.98+0.40+17.47%7,84025,87721.85%
SPY200717C003190002020-07-02 4:11PM EDT319.002.232.552.56+0.24+12.06%3,74716,27221.36%
SPY200717C003200002020-07-02 4:14PM EDT320.001.942.182.19+0.24+14.12%37,35846,49320.95%
SPY200717C003210002020-07-02 4:07PM EDT321.001.561.841.85+0.09+6.12%5,89922,59320.51%
SPY200717C003220002020-07-02 4:11PM EDT322.001.341.571.58+0.10+8.06%4,93023,45120.28%
SPY200717C003230002020-07-02 4:13PM EDT323.001.141.321.33+0.09+8.57%2,65512,41420.00%
SPY200717C003240002020-07-02 4:11PM EDT324.000.931.101.13+0.01+1.09%2,3979,46019.86%
SPY200717C003250002020-07-02 4:13PM EDT325.000.800.930.93+0.02+2.56%7,85143,48519.56%
SPY200717C003260002020-07-02 4:13PM EDT326.000.660.780.78-0.01-1.49%3,29210,03719.43%
SPY200717C003270002020-07-02 4:00PM EDT327.000.520.650.66-0.05-8.77%1,5778,58919.41%
SPY200717C003280002020-07-02 4:04PM EDT328.000.440.550.56-0.06-12.00%5,9957,67619.42%
SPY200717C003290002020-07-02 3:59PM EDT329.000.360.460.47-0.07-16.28%7588,24819.41%
SPY200717C003300002020-07-02 4:14PM EDT330.000.340.390.40-0.04-10.53%40,75860,68319.46%
SPY200717C003310002020-07-02 4:00PM EDT331.000.260.350.36-0.08-23.53%3767,02219.80%
SPY200717C003320002020-07-02 4:09PM EDT332.000.230.300.31-0.06-20.69%30611,19319.92%
SPY200717C003330002020-07-02 4:12PM EDT333.000.200.240.25-0.09-31.03%3897,29819.78%
SPY200717C003340002020-07-02 3:51PM EDT334.000.160.210.22-0.10-38.46%468,53920.00%
SPY200717C003350002020-07-02 3:57PM EDT335.000.130.180.19-0.06-31.58%58121,79920.17%
SPY200717C003360002020-07-02 3:39PM EDT336.000.150.160.17-0.02-11.76%3969,16820.44%
SPY200717C003370002020-07-02 3:47PM EDT337.000.100.140.15-0.05-33.33%75,51420.66%
SPY200717C003380002020-07-02 3:50PM EDT338.000.100.110.12-0.05-33.33%1,1196,27620.56%
SPY200717C003390002020-07-02 3:54PM EDT339.000.080.100.11-0.05-38.46%954,15420.90%
SPY200717C003400002020-07-02 4:10PM EDT340.000.070.080.09-0.03-30.00%2,05726,30620.90%
SPY200717C003410002020-07-02 3:57PM EDT341.000.060.080.09-0.06-50.00%1849,07621.49%
SPY200717C003420002020-07-02 3:37PM EDT342.000.060.060.07-0.04-40.00%6755,86321.29%
SPY200717C003430002020-07-02 2:26PM EDT343.000.070.060.07-0.03-30.00%654,15121.88%
SPY200717C003440002020-07-02 2:19PM EDT344.000.060.050.06-0.02-25.00%2971,65321.97%
SPY200717C003450002020-07-02 3:41PM EDT345.000.050.050.06-0.02-28.57%38812,84722.56%
SPY200717C003460002020-07-02 3:12PM EDT346.000.040.040.05-0.02-33.33%1,2602,82522.56%
SPY200717C003470002020-07-02 10:30AM EDT347.000.060.040.05-0.01-14.29%492,26323.15%
SPY200717C003480002020-07-02 2:39PM EDT348.000.040.030.04-0.02-33.33%33,73723.05%
SPY200717C003490002020-07-02 12:31PM EDT349.000.020.040.05-0.03-60.00%141,66724.22%
SPY200717C003500002020-07-02 3:51PM EDT350.000.030.020.03-0.01-25.00%1,41514,56723.24%
SPY200717C003510002020-07-02 9:41AM EDT351.000.040.020.030.00-431,82323.83%
SPY200717C003520002020-07-02 2:39PM EDT352.000.020.020.03-0.02-50.00%32,97624.32%
SPY200717C003530002020-07-01 1:57PM EDT353.000.010.020.03-0.03-75.00%171,98024.81%
SPY200717C003540002020-07-02 3:40PM EDT354.000.020.010.02-0.01-33.33%11,75124.22%
SPY200717C003550002020-07-02 11:43AM EDT355.000.010.020.03-0.01-50.00%3083,73825.78%
SPY200717C003560002020-07-01 1:11PM EDT356.000.020.010.020.00-241425.20%
SPY200717C003570002020-07-02 10:23AM EDT357.000.010.010.02-0.01-50.00%2018025.78%
SPY200717C003580002020-06-26 10:18AM EDT358.000.010.010.02-0.01-50.00%101,71426.17%
SPY200717C003590002020-07-01 3:18PM EDT359.000.020.010.020.00-827526.56%
SPY200717C003600002020-07-02 3:41PM EDT360.000.020.010.02+0.01+100.00%186,93227.15%
SPY200717C003610002020-07-02 3:31PM EDT361.000.010.000.01-0.01-50.00%1,3941,01025.78%
SPY200717C003620002020-07-02 3:32PM EDT362.000.010.010.02-0.01-50.00%1,4133,73828.13%
SPY200717C003630002020-07-02 10:18AM EDT363.000.010.000.02-0.01-50.00%1498028.52%
SPY200717C003640002020-06-24 11:12AM EDT364.000.020.010.010.00-258626.95%
SPY200717C003650002020-07-02 12:54PM EDT365.000.010.000.010.00-141,34927.34%
SPY200717C003660002020-07-02 9:41AM EDT366.000.020.000.010.00-244028.13%
SPY200717C003670002020-07-01 9:30AM EDT367.000.010.000.010.00-4001,77128.52%
SPY200717C003680002020-07-01 3:24PM EDT368.000.010.000.010.00-36968628.91%
SPY200717C003690002020-07-01 3:24PM EDT369.000.010.000.010.00-2,2304,52929.30%
SPY200717C003700002020-07-01 10:59AM EDT370.000.010.000.000.00-17,47212.50%
SPY200717C003710002020-07-01 10:44AM EDT371.000.010.000.000.00-4352,38325.00%
SPY200717C003750002020-06-30 11:55AM EDT375.000.010.000.000.00-132,21025.00%
SPY200717C003800002020-07-01 12:46PM EDT380.000.010.000.000.00-11,43625.00%
SPY200717C003850002020-06-26 1:56PM EDT385.000.010.000.000.00-2165,39125.00%
SPY200717C003900002020-06-26 9:42AM EDT390.000.010.000.000.00-36,44525.00%
SPY200717C003950002020-06-22 10:13AM EDT395.000.010.000.000.00-1233,85525.00%
SPY200717C004000002020-07-01 4:12PM EDT400.000.010.000.000.00-17,00325.00%
SPY200717C004050002020-06-22 9:30AM EDT405.000.010.000.000.00-11,67425.00%
SPY200717C004100002020-06-19 3:57PM EDT410.000.010.000.000.00-5796325.00%
SPY200717C004150002020-06-19 2:57PM EDT415.000.010.000.000.00-5101,66525.00%
SPY200717C004200002020-07-01 9:30AM EDT420.000.010.000.000.00-16,52225.00%
Putsfür17. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200717P000050002020-06-11 12:45PM EDT5.000.010.000.010.00-14,233637.50%
SPY200717P000100002020-06-22 6:42PM EDT10.000.010.000.010.00-1919525.00%
SPY200717P000150002020-06-22 6:42PM EDT15.000.010.000.010.00-60920450.00%
SPY200717P000200002020-06-19 9:45AM EDT20.000.010.000.000.00-110,63250.00%
SPY200717P000250002020-06-22 6:43PM EDT25.000.010.000.010.00-1035,737375.00%
SPY200717P000300002020-06-22 6:43PM EDT30.000.010.000.010.00-323,828350.00%
SPY200717P000350002020-06-22 6:43PM EDT35.000.010.000.010.00-719,744325.00%
SPY200717P000400002020-06-22 6:43PM EDT40.000.010.000.010.00-113,925306.25%
SPY200717P000450002020-06-22 6:43PM EDT45.000.010.000.000.00-72215,10350.00%
SPY200717P000500002020-06-22 6:43PM EDT50.000.010.000.000.00-5,99215,47550.00%
SPY200717P000550002020-06-15 9:32AM EDT55.000.010.000.000.00-957,94350.00%
SPY200717P000600002020-06-15 1:41PM EDT60.000.010.000.000.00-1256,03750.00%
SPY200717P000650002020-06-19 2:42PM EDT65.000.010.000.000.00-1066,458100.00%
SPY200717P000700002020-06-22 9:38AM EDT70.000.010.000.000.00-15066,78350.00%
SPY200717P000800002020-06-22 1:50PM EDT80.000.020.000.000.00-15012,36750.00%
SPY200717P000900002020-06-26 3:53PM EDT90.000.010.000.000.00-121,65650.00%
SPY200717P001000002020-07-02 3:13PM EDT100.000.010.000.000.00-151,85150.00%
SPY200717P001100002020-06-30 11:05AM EDT110.000.010.000.000.00-4015,64650.00%
SPY200717P001150002020-06-26 3:31PM EDT115.000.020.000.000.00-856,27150.00%
SPY200717P001200002020-07-01 3:21PM EDT120.000.010.000.000.00-72111,51050.00%
SPY200717P001250002020-07-02 3:36PM EDT125.000.010.000.000.00-82110,43250.00%
SPY200717P001300002020-07-02 3:59PM EDT130.000.010.000.000.00-1698,63950.00%
SPY200717P001350002020-07-02 2:06PM EDT135.000.010.010.02-0.01-50.00%2606,073138.28%
SPY200717P001400002020-07-02 11:28AM EDT140.000.010.010.02-0.01-50.00%50013,279132.81%
SPY200717P001450002020-07-02 4:01PM EDT145.000.010.000.00-0.01-50.00%1,1716,55450.00%
SPY200717P001500002020-07-02 2:34PM EDT150.000.010.000.00-0.01-50.00%22034,06950.00%
SPY200717P001550002020-07-02 11:33AM EDT155.000.020.000.000.00-4347,78850.00%
SPY200717P001600002020-07-02 4:14PM EDT160.000.020.000.000.00-117,89850.00%
SPY200717P001650002020-07-02 3:57PM EDT165.000.020.010.020.00-377,133106.25%
SPY200717P001700002020-07-02 12:06PM EDT170.000.030.020.03+0.01+50.00%2,8419,994106.64%
SPY200717P001750002020-07-02 2:04PM EDT175.000.030.020.030.00-104,737101.56%
SPY200717P001800002020-07-02 4:00PM EDT180.000.040.000.000.00-215,70850.00%
SPY200717P001850002020-07-01 2:19PM EDT185.000.040.020.030.00-39,02392.97%
SPY200717P001900002020-07-02 4:00PM EDT190.000.040.030.04-0.01-20.00%1310,26791.41%
SPY200717P001950002020-07-02 3:57PM EDT195.000.040.030.04-0.02-33.33%113,66886.72%
SPY200717P001980002020-07-02 4:00PM EDT198.000.050.030.04-0.01-16.67%2313,63083.98%
SPY200717P001990002020-07-02 4:10PM EDT199.000.050.040.04-0.01-16.67%1,0701,66884.38%
SPY200717P002000002020-07-02 4:10PM EDT200.000.050.040.05-0.01-16.67%1,03147,76284.38%
SPY200717P002010002020-07-02 3:39PM EDT201.000.040.040.05-0.02-33.33%32,41383.59%
SPY200717P002020002020-06-29 12:32PM EDT202.000.110.040.060.00-63,73183.59%
SPY200717P002030002020-07-02 11:44AM EDT203.000.040.040.05-0.04-50.00%702,94682.03%
SPY200717P002040002020-07-02 3:24PM EDT204.000.050.040.05-0.02-28.57%1053,06081.05%
SPY200717P002050002020-07-02 2:44PM EDT205.000.050.040.05-0.02-28.57%2004,01780.08%
SPY200717P002060002020-07-02 2:36PM EDT206.000.050.040.05-0.03-37.50%831,57479.30%
SPY200717P002070002020-07-02 12:42PM EDT207.000.040.040.05-0.06-60.00%12,66378.52%
SPY200717P002080002020-07-02 9:30AM EDT208.000.050.040.05-0.02-28.57%12,65077.73%
SPY200717P002090002020-07-02 1:41PM EDT209.000.050.050.06-0.03-37.50%12,16778.52%
SPY200717P002100002020-07-02 10:38AM EDT210.000.060.050.06-0.02-25.00%21515,43377.73%
SPY200717P002110002020-07-02 12:41PM EDT211.000.050.050.06-0.03-37.50%11,85476.76%
SPY200717P002120002020-07-02 3:15PM EDT212.000.060.050.06-0.02-25.00%4402,79075.78%
SPY200717P002130002020-07-01 11:58AM EDT213.000.090.050.060.00-732,88775.00%
SPY200717P002140002020-07-01 11:58AM EDT214.000.060.050.06-0.04-40.00%82,04174.22%
SPY200717P002150002020-07-02 2:52PM EDT215.000.070.050.06-0.02-22.22%177,34073.44%
SPY200717P002160002020-07-02 3:03PM EDT216.000.060.060.06-0.05-45.45%52,42873.24%
SPY200717P002170002020-07-02 4:01PM EDT217.000.080.060.07-0.01-11.11%314,93773.05%
SPY200717P002180002020-07-02 4:01PM EDT218.000.090.060.070.00-52,96172.27%
SPY200717P002190002020-07-02 3:30PM EDT219.000.080.060.07-0.02-20.00%144,87571.48%
SPY200717P002200002020-07-02 3:57PM EDT220.000.080.060.07-0.02-20.00%16231,89870.51%
SPY200717P002210002020-07-01 3:36PM EDT221.000.100.060.070.00-932,68769.73%
SPY200717P002220002020-06-30 12:57PM EDT222.000.140.060.070.00-26,81568.95%
SPY200717P002230002020-07-02 1:55PM EDT223.000.070.070.08-0.06-46.15%13,73169.14%
SPY200717P002240002020-07-02 9:56AM EDT224.000.070.070.08-0.11-61.11%2405,08868.36%
SPY200717P002250002020-07-02 4:07PM EDT225.000.090.070.08-0.02-18.18%15724,38567.58%
SPY200717P002260002020-07-01 9:32AM EDT226.000.080.070.08-0.05-38.46%14,33666.60%
SPY200717P002270002020-07-02 9:30AM EDT227.000.070.080.09-0.15-68.18%210,95866.80%
SPY200717P002280002020-06-30 3:53PM EDT228.000.140.070.080.00-254,15165.04%
SPY200717P002290002020-07-02 11:40AM EDT229.000.090.080.09-0.03-25.00%1,0005,75565.23%
SPY200717P002300002020-07-02 3:51PM EDT230.000.110.080.09-0.01-8.33%20869,49464.36%
SPY200717P002310002020-07-01 12:41PM EDT231.000.120.080.090.00-62,98663.48%
SPY200717P002320002020-07-02 4:09PM EDT232.000.110.080.10-0.07-38.89%395,67763.09%
SPY200717P002330002020-07-02 10:16AM EDT233.000.080.080.10-0.05-38.46%23,56662.31%
SPY200717P002340002020-07-02 1:47PM EDT234.000.090.090.10-0.05-35.71%4414,26061.91%
SPY200717P002350002020-07-02 3:48PM EDT235.000.110.090.10-0.03-21.43%35043,44861.13%
SPY200717P002360002020-07-02 2:50PM EDT236.000.100.090.10-0.04-28.57%14,65260.35%
SPY200717P002370002020-07-01 3:46PM EDT237.000.140.090.110.00-188,09659.86%
SPY200717P002380002020-07-02 2:39PM EDT238.000.090.090.10-0.05-35.71%225,68258.59%
SPY200717P002390002020-07-02 1:09PM EDT239.000.130.100.11-0.03-18.75%1497,79358.59%
SPY200717P002400002020-07-02 4:10PM EDT240.000.130.100.11-0.02-13.33%1,96043,55257.81%
SPY200717P002410002020-07-02 10:02AM EDT241.000.100.100.11-0.09-47.37%373,42756.93%
SPY200717P002420002020-07-02 3:22PM EDT242.000.130.110.12-0.05-27.78%247,48456.84%
SPY200717P002430002020-07-02 1:21PM EDT243.000.120.110.12-0.04-25.00%884,52755.96%
SPY200717P002440002020-07-01 3:53PM EDT244.000.120.110.12-0.06-33.33%84,19255.18%
SPY200717P002450002020-07-02 3:09PM EDT245.000.130.120.13-0.04-23.53%63332,21254.98%
SPY200717P002460002020-07-02 2:54PM EDT246.000.130.140.13-0.06-31.58%87,86554.69%
SPY200717P002470002020-07-01 2:47PM EDT247.000.130.140.15-0.06-31.58%2012,63954.39%
SPY200717P002480002020-07-02 3:57PM EDT248.000.170.130.14-0.02-10.53%210,40353.13%
SPY200717P002490002020-07-02 2:37PM EDT249.000.140.140.16-0.07-33.33%479,00253.03%
SPY200717P002500002020-07-02 4:05PM EDT250.000.170.150.15-0.03-15.00%1,206104,55552.25%
SPY200717P002510002020-07-02 3:58PM EDT251.000.190.140.15-0.04-17.39%746,18851.17%
SPY200717P002520002020-07-02 3:58PM EDT252.000.200.140.15-0.04-16.67%1310,14350.29%
SPY200717P002530002020-07-02 12:00PM EDT253.000.160.150.16-0.07-30.43%19217,84350.00%
SPY200717P002540002020-07-02 1:10PM EDT254.000.160.150.16-0.09-36.00%3412,70549.41%
SPY200717P002550002020-07-02 4:13PM EDT255.000.210.160.17-0.02-8.70%67046,96349.02%
SPY200717P002560002020-07-01 3:43PM EDT256.000.210.160.17-0.05-19.23%177,37948.15%
SPY200717P002570002020-07-02 12:40PM EDT257.000.210.170.18-0.04-16.00%4166,47447.75%
SPY200717P002580002020-07-02 3:43PM EDT258.000.230.170.18-0.05-17.86%9016,50046.92%
SPY200717P002590002020-07-02 3:27PM EDT259.000.240.180.19-0.03-11.11%1699,84546.48%
SPY200717P002600002020-07-02 4:08PM EDT260.000.240.210.20-0.04-14.29%5,973107,78546.00%
SPY200717P002610002020-07-02 3:31PM EDT261.000.220.190.20-0.08-26.67%3510,09845.17%
SPY200717P002620002020-07-02 4:03PM EDT262.000.250.200.21-0.05-16.67%2013,38844.68%
SPY200717P002630002020-07-02 3:12PM EDT263.000.240.210.22-0.10-29.41%129,79344.19%
SPY200717P002640002020-07-02 3:39PM EDT264.000.250.220.23-0.07-21.87%297,00143.65%
SPY200717P002650002020-07-02 4:12PM EDT265.000.290.250.26-0.06-17.14%23,72560,68843.70%
SPY200717P002660002020-07-02 4:03PM EDT266.000.290.230.24-0.08-21.62%165,71142.29%
SPY200717P002670002020-07-02 3:54PM EDT267.000.310.250.26-0.07-18.42%127,27241.99%
SPY200717P002680002020-07-02 3:26PM EDT268.000.290.260.27-0.09-23.68%6213,77841.41%
SPY200717P002690002020-07-02 4:10PM EDT269.000.330.270.28-0.08-19.51%56111,70840.82%
SPY200717P002700002020-07-02 4:11PM EDT270.000.350.280.29-0.08-18.60%4,94491,25140.19%
SPY200717P002710002020-07-02 3:40PM EDT271.000.350.280.29-0.10-22.22%726,37839.36%
SPY200717P002720002020-07-02 4:10PM EDT272.000.370.300.31-0.13-26.00%59610,30838.92%
SPY200717P002730002020-07-02 3:50PM EDT273.000.400.310.32-0.09-18.37%3247,94138.28%
SPY200717P002740002020-07-02 3:52PM EDT274.000.410.370.33-0.14-25.45%90311,69437.65%
SPY200717P002750002020-07-02 3:58PM EDT275.000.440.340.35-0.13-22.81%11,97244,20237.16%
SPY200717P002760002020-07-02 3:36PM EDT276.000.430.410.41-0.18-29.51%23014,55737.43%
SPY200717P002770002020-07-02 4:01PM EDT277.000.480.440.45-0.15-23.81%7212,49237.21%
SPY200717P002780002020-07-02 3:56PM EDT278.000.540.400.41-0.13-19.40%3716,93435.65%
SPY200717P002790002020-07-02 4:09PM EDT279.000.540.480.49-0.20-27.03%8,21825,26836.04%
SPY200717P002800002020-07-02 4:14PM EDT280.000.560.520.53-0.22-28.21%17,191139,56335.69%
SPY200717P002810002020-07-02 4:05PM EDT281.000.590.540.55-0.21-26.25%1,21316,25735.06%
SPY200717P002820002020-07-02 4:09PM EDT282.000.640.570.58-0.25-28.09%2,36620,40634.52%
SPY200717P002830002020-07-02 4:14PM EDT283.000.670.540.55-0.29-30.21%92912,78033.18%
SPY200717P002840002020-07-02 4:05PM EDT284.000.720.650.66-0.25-25.77%1,38110,10733.64%
SPY200717P002850002020-07-02 4:10PM EDT285.000.790.630.64-0.29-26.85%5,01778,43632.42%
SPY200717P002860002020-07-02 4:12PM EDT286.000.830.760.77-0.33-28.45%50214,48032.94%
SPY200717P002870002020-07-02 4:13PM EDT287.000.880.790.80-0.43-32.82%1,13124,70832.25%
SPY200717P002880002020-07-02 4:12PM EDT288.000.950.870.85-0.35-26.92%1,73118,06631.74%
SPY200717P002890002020-07-02 4:13PM EDT289.001.000.820.83-0.43-30.07%1,51922,19230.54%
SPY200717P002900002020-07-02 4:14PM EDT290.001.050.960.97-0.48-31.37%30,597120,29830.81%
SPY200717P002910002020-07-02 4:13PM EDT291.001.141.021.03-0.51-30.91%2,60414,50930.30%
SPY200717P002920002020-07-02 4:02PM EDT292.001.281.101.11-0.47-26.86%1,09818,90929.88%
SPY200717P002930002020-07-02 4:12PM EDT293.001.331.171.18-0.54-28.88%11,20110,20829.36%
SPY200717P002940002020-07-02 4:07PM EDT294.001.421.261.27-0.62-30.39%2,96015,44828.93%
SPY200717P002950002020-07-02 4:12PM EDT295.001.521.351.36-0.62-28.97%10,40789,95228.46%
SPY200717P002960002020-07-02 4:11PM EDT296.001.631.451.47-0.64-28.19%5,23414,81328.06%
SPY200717P002970002020-07-02 4:10PM EDT297.001.761.551.56-0.74-29.60%1,29321,01427.49%
SPY200717P002980002020-07-02 4:10PM EDT298.001.881.671.68-0.75-28.52%2,4319,76827.04%
SPY200717P002990002020-07-02 4:14PM EDT299.001.981.791.80-0.81-29.03%11,91322,20326.54%
SPY200717P003000002020-07-02 4:14PM EDT300.002.121.911.92-0.86-28.86%36,933132,77925.98%
SPY200717P003010002020-07-02 4:12PM EDT301.002.312.072.08-0.93-28.70%1,21219,24225.57%
SPY200717P003020002020-07-02 4:12PM EDT302.002.472.202.21-0.92-27.14%2,33722,54824.95%
SPY200717P003030002020-07-02 4:14PM EDT303.002.602.362.38-1.02-28.18%7,09616,68724.46%
SPY200717P003040002020-07-02 4:13PM EDT304.002.802.562.57-1.11-28.39%1,50614,41124.00%
SPY200717P003050002020-07-02 4:14PM EDT305.002.992.722.73-1.16-27.95%16,00871,02923.32%
SPY200717P003060002020-07-02 4:09PM EDT306.003.252.942.95-1.10-25.29%2,51817,08922.84%
SPY200717P003070002020-07-02 4:13PM EDT307.003.513.133.15-1.17-25.00%4,79817,06422.18%
SPY200717P003080002020-07-02 4:13PM EDT308.003.703.363.39-1.29-25.85%13,6317,35221.61%
SPY200717P003090002020-07-02 4:11PM EDT309.004.043.623.62-1.28-24.06%3,8478,02820.91%
SPY200717P003100002020-07-02 4:14PM EDT310.004.263.903.92-1.43-25.13%22,125166,84420.39%
SPY200717P003110002020-07-02 4:14PM EDT311.004.554.194.18-1.55-25.41%4,6468,29319.59%
SPY200717P003120002020-07-02 4:13PM EDT312.004.944.494.51-1.56-24.00%12,3497,85918.96%
SPY200717P003130002020-07-02 4:14PM EDT313.005.314.854.87-1.66-23.82%6,4628,18318.32%
SPY200717P003140002020-07-02 4:11PM EDT314.005.825.285.29-1.61-21.67%8,7906,50517.77%
SPY200717P003150002020-07-02 4:14PM EDT315.006.155.665.68-1.88-23.41%9,86112,14716.93%
SPY200717P003160002020-07-02 4:11PM EDT316.006.776.166.17-1.95-22.36%1,9717,01916.33%
SPY200717P003170002020-07-02 4:00PM EDT317.007.596.626.64-1.58-17.23%1,1375,44315.41%
SPY200717P003180002020-07-02 4:13PM EDT318.007.757.197.22-2.11-21.40%95910,59814.75%
SPY200717P003190002020-07-02 3:53PM EDT319.009.067.737.76-1.38-13.22%63911,15413.54%
SPY200717P003200002020-07-02 4:14PM EDT320.008.928.428.45-2.31-20.57%1,82320,41612.77%
SPY200717P003210002020-07-02 4:00PM EDT321.0010.099.049.08-1.99-16.47%24116,07710.91%
SPY200717P003220002020-07-02 3:58PM EDT322.0011.379.719.81-0.58-4.85%3344,8717.86%
SPY200717P003230002020-07-02 4:04PM EDT323.0011.4610.5110.56-2.23-16.29%3294,0810.00%
SPY200717P003240002020-07-02 3:57PM EDT324.0013.0811.3411.39-1.17-8.21%1312,1040.00%
SPY200717P003250002020-07-02 4:13PM EDT325.0012.9412.1212.18-2.32-15.20%14511,3030.00%
SPY200717P003260002020-07-02 9:30AM EDT326.0012.9612.9413.14-2.17-14.34%21,4230.00%
SPY200717P003270002020-07-02 12:47PM EDT327.0014.1113.7613.83-2.35-14.28%1827170.00%
SPY200717P003280002020-07-02 12:47PM EDT328.0014.9914.7114.82-3.14-17.32%23,0780.00%
SPY200717P003290002020-07-02 10:51AM EDT329.0016.0315.6515.91-2.37-12.88%41,1180.00%
SPY200717P003300002020-07-02 4:13PM EDT330.0017.4516.5416.61-1.44-7.62%3283,6720.00%
SPY200717P003310002020-07-02 11:40AM EDT331.0017.9517.4417.56-4.05-18.41%41,0630.00%
SPY200717P003320002020-07-02 12:28PM EDT332.0018.6318.3918.64-7.13-27.68%107160.00%
SPY200717P003330002020-07-02 12:06PM EDT333.0020.0219.2719.43-10.93-35.32%101,3170.00%
SPY200717P003340002020-06-30 3:33PM EDT334.0026.0020.3220.430.00-25280.00%
SPY200717P003350002020-07-02 4:10PM EDT335.0022.3421.3221.40-1.83-7.57%1331,7540.00%
SPY200717P003360002020-06-24 11:53AM EDT336.0021.0722.2822.38-12.27-36.80%104000.00%
SPY200717P003370002020-06-26 3:42PM EDT337.0024.0023.2123.33-11.90-33.15%11,0160.00%
SPY200717P003380002020-06-29 9:35AM EDT338.0037.7024.1724.340.00-205390.00%
SPY200717P003390002020-06-25 9:30AM EDT339.0035.7825.2325.320.00-43260.00%
SPY200717P003400002020-07-02 3:30PM EDT340.0026.9126.5826.65-2.15-7.40%43,1550.00%
SPY200717P003410002020-06-22 6:43PM EDT341.0041.0536.0536.400.00-312672.08%
SPY200717P003420002020-06-25 3:39PM EDT342.0035.8528.1628.250.00-1004660.00%
SPY200717P003430002020-06-30 11:41AM EDT343.0036.6929.2429.340.00-41920.00%
SPY200717P003440002020-06-26 10:57AM EDT344.0042.8030.2230.320.00-20260.00%
SPY200717P003450002020-07-01 9:33AM EDT345.0034.2731.1231.250.00-41870.00%
SPY200717P003460002020-06-26 10:00AM EDT346.0040.8932.0232.290.00-202040.00%
SPY200717P003470002020-06-22 6:43PM EDT347.0046.9542.0242.370.00-2894178.72%
SPY200717P003480002020-06-24 10:33AM EDT348.0040.5534.1934.350.00-2150.00%
SPY200717P003490002020-06-25 10:19AM EDT349.0045.1735.1535.290.00-13320.00%
SPY200717P003500002020-07-02 4:04PM EDT350.0037.5036.1336.29-4.00-9.64%221,2150.00%
SPY200717P003510002020-06-19 12:13PM EDT351.0040.3837.0337.320.00-180.00%
SPY200717P003520002020-06-26 2:09PM EDT352.0050.5238.1338.290.00-80800.00%
SPY200717P003530002020-06-25 11:42AM EDT353.0049.9739.2039.350.00--10.00%
SPY200717P003540002020-06-22 6:43PM EDT354.0076.6349.0049.350.00-101286.10%
SPY200717P003550002020-06-22 6:43PM EDT355.0059.6749.9950.350.00-2087.10%
SPY200717P003560002020-06-24 9:57AM EDT356.0048.0842.1142.260.00--800.00%
SPY200717P003580002020-06-22 6:43PM EDT358.0077.6552.9953.340.00-322590.14%
SPY200717P003590002020-06-22 6:43PM EDT359.0039.7853.9954.340.00-11091.14%
SPY200717P003600002020-07-01 2:32PM EDT360.0049.0746.1046.350.00-5150.00%
SPY200717P003610002020-06-22 6:43PM EDT361.0086.4755.9856.340.00--1093.09%
SPY200717P003620002020-06-25 10:44AM EDT362.0058.1248.1748.350.00-26610.00%
SPY200717P003630002020-06-22 6:43PM EDT363.0072.1157.9858.340.00-21095.05%
SPY200717P003640002020-06-25 10:59AM EDT364.0059.9450.4650.680.00-1170.00%
SPY200717P003650002020-06-29 12:22PM EDT365.0054.5051.0751.240.00-230.00%
SPY200717P003660002020-06-22 6:43PM EDT366.0076.8960.9361.440.00-1198.07%
SPY200717P003670002020-06-17 10:35AM EDT367.0055.9953.0953.270.00-1090.00%
SPY200717P003680002020-06-22 6:43PM EDT368.0079.4062.9363.440.00--199.96%
SPY200717P003690002020-06-22 3:55PM EDT369.0058.6055.1855.370.00-5350.00%
SPY200717P003700002020-07-01 2:32PM EDT370.0059.0756.0656.240.00-5980.00%
SPY200717P003710002020-06-22 6:43PM EDT371.0067.1765.9366.440.00--0102.76%
SPY200717P003750002020-06-16 11:50AM EDT375.0063.0061.0961.270.00-3230.00%
SPY200717P003800002020-06-25 10:16AM EDT380.0076.0066.0066.270.00--200.00%
SPY200717P003850002020-06-22 6:43PM EDT385.0063.8279.8280.590.00-11115.27%
SPY200717P003900002020-07-02 3:59PM EDT390.0077.8076.0376.43-5.81-6.95%151220.00%
SPY200717P003950002020-06-19 3:03PM EDT395.0085.8080.9681.360.00-50600.00%
SPY200717P004000002020-06-26 3:24PM EDT400.00100.0086.0586.430.00-2430.00%
SPY200717P004150002020-06-22 6:43PM EDT415.00170.45109.91110.440.00--0138.79%
SPY200717P004200002020-07-02 3:05PM EDT420.00106.18105.90106.37-1.22-1.14%2570.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen