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%
SPY200717C001200002020-03-20 4:12PM EDT120.00117.00139.57141.370.00-1089.11%
SPY200717C001250002020-03-19 11:41AM EDT125.00121.38134.45136.310.00-542784.13%
SPY200717C001300002020-03-20 5:43PM EDT130.00117.30129.79131.560.00--082.67%
SPY200717C001400002020-03-19 1:49PM EDT140.00106.91120.05121.810.00-18976.86%
SPY200717C001450002020-03-20 5:43PM EDT145.0099.43115.35116.630.00-482373.54%
SPY200717C001500002020-03-25 4:10PM EDT150.00106.09110.68111.970.00-105972.05%
SPY200717C001550002020-03-04 4:49PM EDT155.00155.90105.84107.130.00--169.40%
SPY200717C001600002020-03-30 12:45PM EDT160.00101.65100.76102.040.00-3865.41%
SPY200717C001700002020-03-30 3:54PM EDT170.0095.1391.7293.250.00-1463.94%
SPY200717C001800002020-03-26 11:17AM EDT180.0081.7382.6083.760.00-20040259.97%
SPY200717C001850002020-03-25 3:42PM EDT185.0074.5678.0879.480.00-133258.80%
SPY200717C001900002020-03-24 3:41PM EDT190.0059.1073.7075.030.00-7512857.39%
SPY200717C001950002020-03-26 10:05AM EDT195.0065.2569.2570.370.00-250055.37%
SPY200717C002000002020-03-31 2:19PM EDT200.0065.2065.4766.19-0.79-1.20%191,32854.98%
SPY200717C002030002020-03-30 11:24AM EDT203.0063.6162.6163.510.00-2627953.52%
SPY200717C002040002020-03-30 11:56AM EDT204.0062.8261.7262.630.00-121353.14%
SPY200717C002050002020-03-30 11:47AM EDT205.0062.0161.1061.880.00-527353.31%
SPY200717C002060002020-03-30 9:50AM EDT206.0057.8960.2161.050.00-32452.98%
SPY200717C002070002020-03-30 9:50AM EDT207.0057.0959.3460.240.00-31452.70%
SPY200717C002080002020-03-24 10:03AM EDT208.0039.2958.5959.440.00-81152.58%
SPY200717C002090002020-03-24 9:50AM EDT209.0036.7457.7558.570.00-4752.25%
SPY200717C002100002020-03-30 3:51PM EDT210.0060.0956.9857.770.00-5011,78252.09%
SPY200717C002110002020-03-24 9:53AM EDT211.0035.5456.1856.860.00-2551.74%
SPY200717C002120002020-03-30 11:56AM EDT212.0056.2555.2756.170.00-61451.52%
SPY200717C002130002020-03-30 11:56AM EDT213.0055.3754.4655.160.00-61051.02%
SPY200717C002140002020-03-24 10:03AM EDT214.0050.4953.6054.420.00-31250.79%
SPY200717C002150002020-03-30 3:51PM EDT215.0056.0052.7853.590.00-5523250.49%
SPY200717C002160002020-03-27 11:52AM EDT216.0048.7351.9352.700.00-11350.07%
SPY200717C002170002020-03-23 3:49PM EDT217.0032.2951.1151.880.00-12450.70%
SPY200717C002180002020-03-24 3:39PM EDT218.0036.6050.2550.980.00-32150.19%
SPY200717C002190002020-03-26 12:11PM EDT219.0048.7349.6850.360.00-21650.34%
SPY200717C002200002020-03-30 3:50PM EDT220.0052.0648.8049.500.00-5065949.91%
SPY200717C002210002020-03-24 10:46AM EDT221.0029.7847.8748.580.00-273549.34%
SPY200717C002220002020-03-23 3:57PM EDT222.0044.5547.2447.880.00-229349.27%
SPY200717C002230002020-03-25 9:46AM EDT223.0043.1546.4647.140.00-19649.10%
SPY200717C002240002020-03-24 12:35PM EDT224.0029.7345.6846.310.00-985848.72%
SPY200717C002250002020-03-27 3:59PM EDT225.0042.0644.6945.380.00-19120848.11%
SPY200717C002260002020-03-24 2:04PM EDT226.0041.3144.1144.760.00-3885748.18%
SPY200717C002270002020-03-31 2:09PM EDT227.0044.1743.4243.99-1.93-4.19%15080647.90%
SPY200717C002280002020-03-27 3:48PM EDT228.0041.2842.6742.940.00-19237747.03%
SPY200717C002290002020-03-27 3:59PM EDT229.0039.1441.9142.180.00-34724746.76%
SPY200717C002300002020-03-31 1:12PM EDT230.0041.3041.1041.36-2.17-4.99%125,46846.37%
SPY200717C002310002020-03-30 9:51AM EDT231.0038.5140.4040.660.00-287046.21%
SPY200717C002320002020-03-27 1:10PM EDT232.0038.2839.7139.860.00-2181045.84%
SPY200717C002330002020-03-30 4:00PM EDT233.0041.3438.8939.100.00-1160545.55%
SPY200717C002340002020-03-30 4:00PM EDT234.0040.5938.2038.360.00-11,19045.29%
SPY200717C002350002020-03-31 1:04PM EDT235.0037.5037.5137.67-2.94-7.27%12,63045.12%
SPY200717C002360002020-03-30 9:43AM EDT236.0033.9336.8336.980.00-6422,10544.94%
SPY200717C002370002020-03-25 3:04PM EDT237.0034.0035.9336.090.00-181,70244.35%
SPY200717C002380002020-03-27 1:10PM EDT238.0034.1135.1135.380.00-1052,08444.11%
SPY200717C002390002020-03-30 2:17PM EDT239.0034.6234.5334.700.00-21,66043.92%
SPY200717C002400002020-03-31 11:17AM EDT240.0035.3533.9234.11-0.90-2.48%114,09843.90%
SPY200717C002410002020-03-31 10:13AM EDT241.0034.4533.0833.28+2.09+6.46%61,21343.40%
SPY200717C002420002020-03-31 10:13AM EDT242.0033.7532.4132.65+4.97+17.27%52,48743.28%
SPY200717C002430002020-03-31 12:06PM EDT243.0033.3031.7031.90+0.81+2.49%12,19042.91%
SPY200717C002440002020-03-31 10:07AM EDT244.0031.9430.9531.20+3.99+14.28%22,20942.64%
SPY200717C002450002020-03-30 3:43PM EDT245.0032.3330.0930.360.00-11,78542.09%
SPY200717C002460002020-03-26 12:42PM EDT246.0028.8629.6629.890.00-22,18842.22%
SPY200717C002470002020-03-30 3:12PM EDT247.0031.3428.8829.130.00-22,30641.81%
SPY200717C002480002020-03-31 2:45PM EDT248.0028.5028.1428.410.00-12,43241.45%
SPY200717C002490002020-03-31 11:16AM EDT249.0029.2027.4727.71+1.06+3.77%12,67841.13%
SPY200717C002500002020-03-31 1:33PM EDT250.0026.8626.7827.03-2.56-8.70%564,41440.83%
SPY200717C002510002020-03-31 11:36AM EDT251.0028.1226.2126.46-0.45-1.58%233,70740.72%
SPY200717C002520002020-03-31 2:15PM EDT252.0025.6025.5525.82+0.08+0.31%11,18240.47%
SPY200717C002530002020-03-31 10:44AM EDT253.0026.6124.7925.03-0.94-3.41%25,39339.95%
SPY200717C002540002020-03-31 1:24PM EDT254.0024.0424.1424.38-2.58-9.69%101,20539.66%
SPY200717C002550002020-03-31 1:38PM EDT255.0023.8323.6123.86-1.92-7.46%228,33439.59%
SPY200717C002560002020-03-31 12:42PM EDT256.0023.2322.9123.10-1.77-7.08%381,10439.09%
SPY200717C002570002020-03-31 1:09PM EDT257.0022.2422.1722.38-1.69-7.06%5560938.64%
SPY200717C002580002020-03-31 12:41PM EDT258.0021.9021.7121.95-2.26-9.35%1242,89238.70%
SPY200717C002590002020-03-31 2:44PM EDT259.0021.5021.0221.24-2.08-8.82%262,64938.25%
SPY200717C002600002020-03-31 2:45PM EDT260.0020.5020.3520.56-2.20-9.69%6053,88737.84%
SPY200717C002610002020-03-31 1:28PM EDT261.0019.6619.7019.88-2.73-12.19%392,93937.42%
SPY200717C002620002020-03-31 1:28PM EDT262.0019.0919.1019.28-2.44-11.33%6486237.13%
SPY200717C002630002020-03-31 1:01PM EDT263.0019.0218.6718.87-1.95-9.30%13094237.16%
SPY200717C002640002020-03-31 1:33PM EDT264.0018.2017.9118.12-2.03-10.03%791,74436.59%
SPY200717C002650002020-03-31 1:36PM EDT265.0017.7017.4217.60-1.94-9.88%1951,78236.40%
SPY200717C002660002020-03-31 1:45PM EDT266.0017.2816.7916.97-1.80-9.43%621,63236.00%
SPY200717C002670002020-03-31 1:51PM EDT267.0016.5116.2316.41-2.07-11.14%771,16935.71%
SPY200717C002680002020-03-31 2:18PM EDT268.0015.8815.7515.95-1.31-7.62%9676835.59%
SPY200717C002690002020-03-31 2:16PM EDT269.0015.3215.1615.35-1.23-7.43%7444635.21%
SPY200717C002700002020-03-31 2:58PM EDT270.0014.7014.6514.82-2.26-13.33%6705,41034.93%
SPY200717C002710002020-03-31 2:22PM EDT271.0014.3614.2014.35-1.58-9.91%4651,18734.75%
SPY200717C002720002020-03-31 2:27PM EDT272.0013.8413.6713.83-1.12-7.49%4811,12734.46%
SPY200717C002730002020-03-31 2:28PM EDT273.0013.4313.1813.35-1.07-7.38%6230534.24%
SPY200717C002740002020-03-31 1:09PM EDT274.0012.7612.5412.70-0.01-0.08%20472933.68%
SPY200717C002750002020-03-31 2:56PM EDT275.0012.2412.0612.22-2.49-16.90%2951,37133.42%
SPY200717C002760002020-03-31 2:52PM EDT276.0011.8311.6711.85-1.12-8.65%1561,04033.34%
SPY200717C002770002020-03-31 12:34PM EDT277.0011.6411.1611.33-0.49-4.04%5566732.98%
SPY200717C002780002020-03-31 2:52PM EDT278.0010.8710.6910.85-0.82-7.01%2911,21332.67%
SPY200717C002790002020-03-31 2:52PM EDT279.0010.4010.2110.41-2.20-17.46%3581,78932.41%
SPY200717C002800002020-03-31 2:51PM EDT280.0010.049.819.97-2.07-17.09%1,4232,55232.14%
SPY200717C002810002020-03-31 2:06PM EDT281.009.839.349.50-0.62-5.93%11071731.80%
SPY200717C002820002020-03-31 12:11PM EDT282.0010.088.869.00+0.82+8.86%31851831.37%
SPY200717C002830002020-03-31 12:35PM EDT283.009.058.428.55-1.70-15.81%10265231.02%
SPY200717C002840002020-03-31 2:51PM EDT284.008.328.028.15-1.99-19.30%75174930.75%
SPY200717C002850002020-03-31 1:28PM EDT285.007.777.747.85-2.13-21.52%15,2141,44930.66%
SPY200717C002860002020-03-31 12:28PM EDT286.007.697.257.38+0.44+6.07%32889930.21%
SPY200717C002870002020-03-31 1:22PM EDT287.007.006.917.01-0.87-11.05%321,36829.94%
SPY200717C002880002020-03-31 12:11PM EDT288.007.556.516.60-0.69-8.37%1081,45429.57%
SPY200717C002890002020-03-31 2:56PM EDT289.006.206.216.31-1.93-23.74%1771,31329.42%
SPY200717C002900002020-03-31 2:53PM EDT290.005.935.835.97-2.07-25.88%2295,73729.15%
SPY200717C002910002020-03-31 12:11PM EDT291.006.435.505.65+0.52+8.80%6182828.90%
SPY200717C002920002020-03-31 12:11PM EDT292.006.085.245.33-0.64-9.52%1075,30828.63%
SPY200717C002930002020-03-31 12:11PM EDT293.005.734.854.93-0.99-14.73%10890628.15%
SPY200717C002940002020-03-31 2:55PM EDT294.004.604.594.69-1.88-29.01%27027428.01%
SPY200717C002950002020-03-31 2:55PM EDT295.004.314.264.34-1.75-28.88%58840,46127.59%
SPY200717C002960002020-03-31 2:53PM EDT296.004.083.974.09-1.66-28.92%2501,47427.38%
SPY200717C002970002020-03-31 12:59PM EDT297.003.973.723.80-1.47-27.02%11076727.05%
SPY200717C002980002020-03-31 12:11PM EDT298.004.193.503.55-0.96-18.64%18269126.79%
SPY200717C002990002020-03-31 12:59PM EDT299.003.473.233.34-1.40-28.75%52394826.61%
SPY200717C003000002020-03-31 2:54PM EDT300.003.053.043.11-1.52-33.26%96116,49126.35%
SPY200717C003010002020-03-31 2:52PM EDT301.002.942.812.92-1.38-31.94%6681,06926.18%
SPY200717C003020002020-03-31 12:11PM EDT302.003.192.612.72-0.61-16.05%1956,68225.96%
SPY200717C003030002020-03-31 2:52PM EDT303.002.542.442.54-1.29-33.68%3901,10625.77%
SPY200717C003040002020-03-31 12:32PM EDT304.002.552.242.34-1.07-29.56%7691,97725.49%
SPY200717C003050002020-03-31 12:43PM EDT305.002.352.092.18-1.12-32.28%38713,64025.31%
SPY200717C003060002020-03-31 1:21PM EDT306.002.001.911.99-0.85-29.82%27269524.99%
SPY200717C003070002020-03-31 2:48PM EDT307.001.871.771.87-0.86-31.50%2,1421,12924.90%
SPY200717C003080002020-03-31 2:39PM EDT308.001.841.631.72-1.08-36.99%1231,35524.67%
SPY200717C003090002020-03-31 1:44PM EDT309.001.691.501.59-0.71-29.58%812,39224.49%
SPY200717C003100002020-03-31 2:39PM EDT310.001.591.401.49-0.83-34.30%14141,03424.40%
SPY200717C003110002020-03-31 12:11PM EDT311.001.601.281.38-0.76-32.20%271,75024.24%
SPY200717C003120002020-03-31 12:11PM EDT312.001.471.171.26-0.74-33.48%231,32524.02%
SPY200717C003130002020-03-31 1:15PM EDT313.001.201.101.18-0.87-42.03%831,49723.95%
SPY200717C003140002020-03-31 12:11PM EDT314.001.251.021.09-0.45-26.47%212,04323.80%
SPY200717C003150002020-03-31 1:31PM EDT315.001.050.921.01-0.75-41.67%2441,60423.69%
SPY200717C003160002020-03-31 2:17PM EDT316.000.980.860.95-0.47-32.41%751,26823.66%
SPY200717C003170002020-03-31 12:11PM EDT317.000.980.800.87-0.60-37.97%231,24623.50%
SPY200717C003180002020-03-31 12:11PM EDT318.000.900.730.80-0.57-38.78%263,91923.37%
SPY200717C003190002020-03-31 12:11PM EDT319.000.830.680.75-0.38-31.40%202,77323.33%
SPY200717C003200002020-03-31 2:47PM EDT320.000.710.630.69-0.48-40.34%2994,04423.21%
SPY200717C003210002020-03-31 2:39PM EDT321.000.690.580.64-0.23-25.00%294,41023.13%
SPY200717C003220002020-03-31 12:47PM EDT322.000.640.540.60-0.52-44.83%571,50323.11%
SPY200717C003230002020-03-31 12:11PM EDT323.000.620.510.57-0.29-31.87%273,48723.15%
SPY200717C003240002020-03-31 12:11PM EDT324.000.580.500.53-0.44-43.14%691,59123.10%
SPY200717C003250002020-03-31 1:00PM EDT325.000.500.440.50-0.44-46.81%336,03023.10%
SPY200717C003260002020-03-31 2:21PM EDT326.000.490.410.47-0.41-45.56%252,57823.10%
SPY200717C003270002020-03-31 2:53PM EDT327.000.420.390.44-0.42-50.00%236,17523.07%
SPY200717C003280002020-03-31 12:11PM EDT328.000.430.360.41-0.31-41.89%2161523.02%
SPY200717C003290002020-03-31 12:11PM EDT329.000.400.340.39-0.31-43.66%251,95223.07%
SPY200717C003300002020-03-31 2:48PM EDT330.000.380.320.36-0.30-44.12%2704,95323.00%
SPY200717C003310002020-03-31 12:26PM EDT331.000.330.300.35-0.29-46.77%3255323.13%
SPY200717C003320002020-03-31 12:11PM EDT332.000.330.270.33-0.16-32.65%203,72223.15%
SPY200717C003330002020-03-31 12:11PM EDT333.000.320.260.31-0.27-45.76%241,07723.15%
SPY200717C003340002020-03-31 12:11PM EDT334.000.300.250.29-0.21-41.18%352,30923.12%
SPY200717C003350002020-03-31 2:44PM EDT335.000.290.230.28-0.25-46.30%273,54423.22%
SPY200717C003360002020-03-31 1:21PM EDT336.000.270.250.27-0.20-42.55%302,16423.32%
SPY200717C003370002020-03-31 12:11PM EDT337.000.250.200.25-0.20-44.44%203,88323.27%
SPY200717C003380002020-03-31 2:41PM EDT338.000.250.190.24-0.14-35.90%684,63723.34%
SPY200717C003390002020-03-31 1:42PM EDT339.000.230.180.23-0.17-42.50%244,38423.41%
SPY200717C003400002020-03-31 1:25PM EDT340.000.220.200.22-0.19-46.34%38716,74723.46%
SPY200717C003410002020-03-31 1:50PM EDT341.000.210.160.21-0.19-47.50%441,55423.54%
SPY200717C003420002020-03-31 1:22PM EDT342.000.200.160.20-0.14-41.18%355,01123.58%
SPY200717C003430002020-03-31 2:19PM EDT343.000.190.160.20-0.14-42.42%2122,66223.78%
SPY200717C003440002020-03-31 12:59PM EDT344.000.200.140.19-0.23-53.49%3216823.83%
SPY200717C003450002020-03-31 12:24PM EDT345.000.170.130.18-0.07-29.17%1798523.83%
SPY200717C003460002020-03-31 12:35PM EDT346.000.170.130.17-0.11-39.29%1143,37623.85%
SPY200717C003470002020-03-31 1:40PM EDT347.000.150.150.17-0.10-40.00%2020624.07%
SPY200717C003480002020-03-31 1:21PM EDT348.000.160.110.16-0.11-40.74%1862924.07%
SPY200717C003490002020-03-31 12:11PM EDT349.000.140.110.16-0.10-41.67%11880224.27%
SPY200717C003500002020-03-31 1:58PM EDT350.000.140.120.15-0.09-39.13%5886,26624.24%
SPY200717C003510002020-03-31 12:11PM EDT351.000.130.100.15-0.17-56.67%161,19424.44%
SPY200717C003520002020-03-31 12:11PM EDT352.000.120.100.14-0.08-40.00%162,99824.41%
SPY200717C003530002020-03-31 12:11PM EDT353.000.120.090.14-0.08-40.00%191,20024.61%
SPY200717C003540002020-03-31 12:11PM EDT354.000.110.090.13-0.09-45.00%1696224.56%
SPY200717C003550002020-03-31 12:11PM EDT355.000.110.090.13-0.16-59.26%3259724.76%
SPY200717C003560002020-03-31 12:11PM EDT356.000.100.080.13-0.14-58.33%3611224.95%
SPY200717C003570002020-03-31 12:11PM EDT357.000.100.080.12-0.14-58.33%1611024.85%
SPY200717C003580002020-03-31 12:11PM EDT358.000.090.070.12-0.11-55.00%1628825.05%
SPY200717C003590002020-03-31 12:11PM EDT359.000.090.070.12-0.12-57.14%167525.24%
SPY200717C003600002020-03-31 12:11PM EDT360.000.090.090.12-0.06-40.00%1162,26625.44%
SPY200717C003610002020-03-31 12:11PM EDT361.000.080.060.11-0.11-57.89%1612725.34%
SPY200717C003620002020-03-31 12:11PM EDT362.000.080.060.11-0.11-57.89%165725.54%
SPY200717C003630002020-03-31 12:11PM EDT363.000.080.060.11-0.09-52.94%168125.68%
SPY200717C003640002020-03-31 12:11PM EDT364.000.070.060.11-0.06-46.15%1652325.88%
SPY200717C003650002020-03-31 12:34PM EDT365.000.080.050.10-0.01-11.11%1851225.78%
SPY200717C003660002020-03-31 12:11PM EDT366.000.090.050.09-0.06-40.00%137125.64%
SPY200717C003670002020-03-31 12:11PM EDT367.000.060.050.10-0.07-53.85%215826.12%
SPY200717C003680002020-03-31 12:11PM EDT368.000.060.050.10-0.08-57.14%1638326.27%
SPY200717C003690002020-03-31 12:11PM EDT369.000.060.050.09-0.03-33.33%1613026.17%
SPY200717C003700002020-03-31 12:11PM EDT370.000.060.050.09-0.04-40.00%162,25826.32%
SPY200717C003710002020-03-31 12:11PM EDT371.000.060.040.09-0.05-45.45%361,44126.47%
SPY200717C003750002020-03-31 12:11PM EDT375.000.050.040.09-0.06-54.55%6747527.15%
SPY200717C003800002020-03-31 12:11PM EDT380.000.040.030.08-0.02-33.33%7226127.64%
SPY200717C003850002020-03-31 12:11PM EDT385.000.030.020.07-0.07-70.00%714,87428.03%
SPY200717C003900002020-03-31 12:14PM EDT390.000.030.020.06-0.06-66.67%942,50628.32%
SPY200717C003950002020-03-31 12:39PM EDT395.000.060.010.06+0.01+20.00%6991929.10%
SPY200717C004000002020-03-31 12:11PM EDT400.000.030.020.05-0.05-62.50%742,77029.30%
SPY200717C004050002020-03-31 1:04PM EDT405.000.050.010.05+0.01+25.00%801,50630.08%
SPY200717C004100002020-03-31 12:11PM EDT410.000.020.020.04-0.03-60.00%6221230.08%
SPY200717C004150002020-03-31 12:11PM EDT415.000.020.000.04+0.01+100.00%6012930.86%
SPY200717C004200002020-03-31 12:24PM EDT420.000.030.030.04-0.01-25.00%6690631.45%
Putsfür17. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200717P000050002020-03-31 12:25PM EDT5.000.020.010.020.00-174,160240.63%
SPY200717P000100002020-03-30 1:12PM EDT10.000.020.010.020.00-150877193.75%
SPY200717P000150002020-03-26 1:00PM EDT15.000.020.020.030.00-130859176.56%
SPY200717P000200002020-03-31 2:06PM EDT20.000.030.020.03+0.01+50.00%811,059157.81%
SPY200717P000250002020-03-31 2:57PM EDT25.000.040.030.04-0.01-20.00%13,66621,817148.44%
SPY200717P000300002020-03-31 2:12PM EDT30.000.050.040.050.00-11,65513,255139.84%
SPY200717P000350002020-03-31 1:59PM EDT35.000.070.050.06-0.02-22.22%8,49712,827132.03%
SPY200717P000400002020-03-31 12:11PM EDT40.000.060.070.08-0.04-40.00%6,4899,034127.34%
SPY200717P000450002020-03-31 1:06PM EDT45.000.080.100.11-0.05-38.46%5,1955,424123.44%
SPY200717P000500002020-03-31 2:17PM EDT50.000.130.110.12-0.04-23.53%4,2225,936117.19%
SPY200717P000550002020-03-31 1:55PM EDT55.000.150.130.14-0.03-16.67%3,4842,665112.50%
SPY200717P000600002020-03-31 12:58PM EDT60.000.160.150.17-0.06-27.27%3,1112,853108.50%
SPY200717P000650002020-03-31 1:00PM EDT65.000.180.170.19-0.07-28.00%2,6683,057104.10%
SPY200717P000700002020-03-31 2:07PM EDT70.000.230.200.22-0.04-14.81%3,68741,186100.59%
SPY200717P000800002020-03-31 1:47PM EDT80.000.300.250.28-0.05-14.29%3,4206,86593.46%
SPY200717P000900002020-03-31 12:42PM EDT90.000.360.320.35-0.08-18.18%2,9655,93087.21%
SPY200717P001000002020-03-31 2:57PM EDT100.000.430.420.44-0.14-24.56%3,36423,38581.88%
SPY200717P001100002020-03-31 1:44PM EDT110.000.600.530.56-0.17-22.08%1,5438,19876.95%
SPY200717P001150002020-03-31 12:11PM EDT115.000.600.610.64-0.29-32.58%1,2194,26974.90%
SPY200717P001200002020-03-31 2:56PM EDT120.000.720.690.73-0.22-23.40%7777,65272.83%
SPY200717P001250002020-03-31 2:45PM EDT125.000.870.800.84-0.20-18.69%8525,25071.05%
SPY200717P001300002020-03-31 1:38PM EDT130.001.060.920.96-0.16-13.11%6395,44769.26%
SPY200717P001350002020-03-31 2:09PM EDT135.001.231.051.09-0.19-13.38%7112,58267.47%
SPY200717P001400002020-03-31 2:33PM EDT140.001.341.231.27-0.29-17.79%6477,24466.09%
SPY200717P001450002020-03-31 1:33PM EDT145.001.631.421.44-0.16-8.94%7923,40364.53%
SPY200717P001500002020-03-31 2:52PM EDT150.001.701.621.66-0.39-18.66%1,82119,81563.05%
SPY200717P001550002020-03-31 2:32PM EDT155.002.041.861.90-0.29-12.45%4514,33161.65%
SPY200717P001600002020-03-31 2:18PM EDT160.002.492.142.19-0.16-6.04%5403,95560.38%
SPY200717P001650002020-03-31 2:05PM EDT165.002.782.482.50-0.39-12.30%8603,00859.14%
SPY200717P001700002020-03-31 2:44PM EDT170.002.992.832.87-0.42-12.32%1,0286,74957.91%
SPY200717P001750002020-03-31 2:44PM EDT175.003.453.253.29-0.47-11.99%1,1432,88556.79%
SPY200717P001800002020-03-31 2:52PM EDT180.003.773.733.79-0.63-14.32%1,4787,46355.76%
SPY200717P001850002020-03-31 2:44PM EDT185.004.454.214.29-0.44-9.00%3704,61954.52%
SPY200717P001900002020-03-31 2:53PM EDT190.004.934.834.91-0.74-13.05%7747,73053.56%
SPY200717P001950002020-03-31 2:56PM EDT195.005.565.455.54-0.76-12.03%6184,51052.41%
SPY200717P002000002020-03-31 2:57PM EDT200.006.166.196.27-0.92-12.99%90617,06651.39%
SPY200717P002010002020-03-31 2:48PM EDT201.006.636.376.43-0.72-9.80%9843251.23%
SPY200717P002020002020-03-31 2:52PM EDT202.006.606.486.51-0.61-8.46%1862,83250.84%
SPY200717P002030002020-03-31 2:56PM EDT203.006.746.656.69-1.68-19.95%21056850.67%
SPY200717P002040002020-03-31 2:46PM EDT204.007.196.816.83-1.26-14.91%48557350.43%
SPY200717P002050002020-03-31 2:52PM EDT205.007.016.896.97-0.85-10.81%3361,70250.06%
SPY200717P002060002020-03-31 1:26PM EDT206.007.897.137.22-1.14-12.62%42421450.07%
SPY200717P002070002020-03-31 2:56PM EDT207.007.417.277.33-1.17-13.64%791,66449.81%
SPY200717P002080002020-03-31 2:52PM EDT208.007.517.447.49-1.24-14.17%36236149.56%
SPY200717P002090002020-03-31 2:52PM EDT209.007.697.627.69-0.96-11.10%78210749.41%
SPY200717P002100002020-03-31 2:52PM EDT210.007.867.877.92-0.68-7.96%9296,43849.33%
SPY200717P002110002020-03-31 2:52PM EDT211.008.047.958.01-1.33-14.19%5667248.87%
SPY200717P002120002020-03-31 12:11PM EDT212.007.878.158.20-1.40-15.10%19253048.66%
SPY200717P002130002020-03-31 2:52PM EDT213.008.418.338.41-0.97-10.34%621,15048.50%
SPY200717P002140002020-03-31 1:35PM EDT214.009.288.558.60-0.74-7.39%4533248.27%
SPY200717P002150002020-03-31 2:51PM EDT215.008.988.678.75-0.51-5.37%701,74747.94%
SPY200717P002160002020-03-31 1:12PM EDT216.009.448.959.02-0.48-4.84%4830347.89%
SPY200717P002170002020-03-31 1:58PM EDT217.009.619.119.19-0.56-5.51%5272547.60%
SPY200717P002180002020-03-31 2:48PM EDT218.009.669.329.40-0.38-3.78%9801,56347.39%
SPY200717P002190002020-03-31 1:50PM EDT219.0010.199.589.66-0.05-0.49%471,67747.28%
SPY200717P002200002020-03-31 2:56PM EDT220.009.869.679.77-0.81-7.59%6904,74446.82%
SPY200717P002210002020-03-31 12:44PM EDT221.0010.419.9210.01-0.55-5.02%461,39646.65%
SPY200717P002220002020-03-31 1:23PM EDT222.0011.1810.1610.26+0.15+1.36%521,01246.50%
SPY200717P002230002020-03-31 2:48PM EDT223.0010.7510.4410.52-1.38-11.38%4841,14446.36%
SPY200717P002240002020-03-31 2:14PM EDT224.0011.1910.5910.70-0.10-0.89%4361,10446.02%
SPY200717P002250002020-03-31 2:48PM EDT225.0011.1910.8310.94-0.53-4.52%25912,12745.82%
SPY200717P002260002020-03-31 2:14PM EDT226.0011.6611.0211.12-0.08-0.68%1,35858545.47%
SPY200717P002270002020-03-31 2:46PM EDT227.0011.8011.2911.40-0.91-7.16%2762,90745.33%
SPY200717P002280002020-03-31 2:26PM EDT228.0012.0411.4511.56-3.16-20.79%93278144.93%
SPY200717P002290002020-03-31 2:14PM EDT229.0012.3711.7411.87-1.11-8.23%1,4231,32044.83%
SPY200717P002300002020-03-31 2:57PM EDT230.0011.9912.0012.04-1.09-8.33%1,56212,85544.43%
SPY200717P002310002020-03-31 2:06PM EDT231.0012.9512.2412.35-0.18-1.37%421,40244.32%
SPY200717P002320002020-03-31 12:11PM EDT232.0011.9712.4612.58-1.20-9.11%1041,65944.03%
SPY200717P002330002020-03-31 2:06PM EDT233.0013.4612.8112.91-0.13-0.96%901,51043.94%
SPY200717P002340002020-03-31 1:54PM EDT234.0013.8913.0313.14-0.18-1.28%1401,81943.63%
SPY200717P002350002020-03-31 2:38PM EDT235.0013.4913.1913.31-0.51-3.64%1309,15943.19%
SPY200717P002360002020-03-31 2:44PM EDT236.0013.7513.5813.66-2.02-12.81%7636943.10%
SPY200717P002370002020-03-31 1:58PM EDT237.0014.3213.8713.96-1.15-7.43%2441,18442.91%
SPY200717P002380002020-03-31 2:48PM EDT238.0014.4913.9914.11-0.51-3.40%9051,93942.40%
SPY200717P002390002020-03-31 2:08PM EDT239.0015.0514.2714.38-0.03-0.20%2741,18542.13%
SPY200717P002400002020-03-31 2:47PM EDT240.0015.1414.6914.80-0.55-3.51%2,01610,43742.14%
SPY200717P002410002020-03-31 2:19PM EDT241.0015.8214.9215.05-1.22-7.16%1442,30041.81%
SPY200717P002420002020-03-31 2:41PM EDT242.0015.5515.1915.32-0.45-2.81%35598541.50%
SPY200717P002430002020-03-31 2:55PM EDT243.0015.6515.5515.62-1.40-8.21%17055641.25%
SPY200717P002440002020-03-31 12:11PM EDT244.0015.1415.7615.87-2.93-16.21%371,64640.89%
SPY200717P002450002020-03-31 2:53PM EDT245.0016.2816.0316.15-0.50-2.98%36614,04840.57%
SPY200717P002460002020-03-31 12:35PM EDT246.0017.1916.4816.60-0.19-1.09%701,54140.57%
SPY200717P002470002020-03-31 12:43PM EDT247.0017.4616.7116.84-0.17-0.96%1422,29140.16%
SPY200717P002480002020-03-31 1:28PM EDT248.0018.2517.0217.14+0.25+1.39%351,67239.85%
SPY200717P002490002020-03-31 1:28PM EDT249.0018.6117.3617.50+0.28+1.53%491,37039.65%
SPY200717P002500002020-03-31 2:39PM EDT250.0017.9517.6217.75-0.99-5.23%1,00713,70639.23%
SPY200717P002510002020-03-31 2:33PM EDT251.0018.5018.0618.17-0.25-1.33%12294439.11%
SPY200717P002520002020-03-31 2:09PM EDT252.0019.0418.5018.59-0.04-0.21%8776238.98%
SPY200717P002530002020-03-31 1:29PM EDT253.0020.0618.6518.77+0.36+1.83%1445,35038.40%
SPY200717P002540002020-03-31 1:21PM EDT254.0020.7319.2319.31+0.60+2.98%571,09038.46%
SPY200717P002550002020-03-31 2:48PM EDT255.0019.8919.4019.52-0.33-1.63%26410,50737.92%
SPY200717P002560002020-03-31 2:03PM EDT256.0020.4919.8519.98-0.11-0.53%9566937.81%
SPY200717P002570002020-03-31 1:08PM EDT257.0021.2020.1820.30-0.09-0.42%721,16237.44%
SPY200717P002580002020-03-31 12:52PM EDT258.0021.1420.5220.64-0.16-0.75%9497537.09%
SPY200717P002590002020-03-31 2:52PM EDT259.0021.0020.8821.10-0.93-4.24%16669636.95%
SPY200717P002600002020-03-31 2:52PM EDT260.0021.4621.3021.44-0.97-4.32%97710,38636.58%
SPY200717P002610002020-03-31 2:29PM EDT261.0022.3021.8221.95-0.39-1.72%6984036.49%
SPY200717P002620002020-03-31 2:08PM EDT262.0022.9022.2222.35-0.16-0.69%76260036.21%
SPY200717P002630002020-03-31 2:09PM EDT263.0023.2222.5522.68+0.02+0.09%13231735.78%
SPY200717P002640002020-03-31 12:01PM EDT264.0022.2422.9623.24-1.36-5.76%5023235.75%
SPY200717P002650002020-03-31 2:09PM EDT265.0024.1223.3523.64+0.20+0.84%2733,85035.42%
SPY200717P002660002020-03-31 10:19AM EDT266.0023.1823.8724.16-2.72-10.50%6059935.29%
SPY200717P002670002020-03-31 11:03AM EDT267.0023.8824.2024.74-0.94-3.79%6283135.25%
SPY200717P002680002020-03-31 2:51PM EDT268.0025.0024.6825.20-20.91-45.55%1559234.98%
SPY200717P002690002020-03-23 12:04PM EDT269.0029.9425.0525.330.00-418334.11%
SPY200717P002700002020-03-31 2:37PM EDT270.0026.0625.6026.15-0.51-1.92%81714,30534.46%
SPY200717P002710002020-03-30 10:28AM EDT271.0029.1926.0326.310.00-332933.61%
SPY200717P002720002020-03-26 3:35PM EDT272.0032.0026.4726.750.00-519733.25%
SPY200717P002730002020-03-30 3:07PM EDT273.0028.2927.0527.280.00-357833.03%
SPY200717P002740002020-03-31 10:29AM EDT274.0026.8527.4427.66-2.74-9.26%140732.53%
SPY200717P002750002020-03-31 2:21PM EDT275.0029.2528.0428.35+0.35+1.21%706,95232.57%
SPY200717P002760002020-03-31 12:24PM EDT276.0028.4228.4528.76-1.03-3.50%13,64532.09%
SPY200717P002770002020-03-31 12:51PM EDT277.0029.8028.9729.71-1.31-4.21%2176532.58%
SPY200717P002780002020-03-30 3:12PM EDT278.0030.4029.5029.810.00-864031.48%
SPY200717P002790002020-03-31 2:13PM EDT279.0030.9630.1430.45-1.23-3.82%290031.37%
SPY200717P002800002020-03-31 2:57PM EDT280.0030.7030.6531.02-0.72-2.29%2113,11131.11%
SPY200717P002810002020-03-30 2:55PM EDT281.0032.6331.2231.470.00-61,57630.60%
SPY200717P002820002020-03-31 12:11PM EDT282.0030.7531.7732.06-3.15-9.29%81,56630.34%
SPY200717P002830002020-03-31 1:51PM EDT283.0033.5032.4232.73-0.50-1.47%383130.21%
SPY200717P002840002020-03-30 1:31PM EDT284.0034.7532.8133.700.00-583130.67%
SPY200717P002850002020-03-31 1:32PM EDT285.0034.8833.5633.84-0.01-0.03%103,78529.44%
SPY200717P002860002020-03-30 3:07PM EDT286.0035.3934.4034.940.00-142,97830.15%
SPY200717P002870002020-03-25 11:39AM EDT287.0048.1334.8335.110.00-42,14928.91%
SPY200717P002880002020-03-31 10:35AM EDT288.0034.2235.3435.60-3.68-9.71%31,45928.30%
SPY200717P002890002020-03-23 12:07PM EDT289.0049.8436.2136.950.00-101,77429.53%
SPY200717P002900002020-03-31 2:16PM EDT290.0038.1136.6736.99-1.84-4.61%1314,05727.89%
SPY200717P002910002020-03-31 12:25PM EDT291.0037.6536.9037.99-1.34-3.44%14,10028.34%
SPY200717P002920002020-03-26 10:56AM EDT292.0043.2937.8038.990.00-5515,97728.78%
SPY200717P002930002020-03-26 1:05PM EDT293.0041.4438.3539.490.00-21,05928.07%
SPY200717P002940002020-03-25 12:17PM EDT294.0050.9839.0440.280.00-187028.01%
SPY200717P002950002020-03-30 1:09PM EDT295.0042.5040.0441.170.00-210,81628.17%
SPY200717P002960002020-03-26 9:52AM EDT296.0050.3540.6341.560.00-34099027.08%
SPY200717P002970002020-03-25 1:57PM EDT297.0051.0041.1842.420.00-121,91827.12%
SPY200717P002980002020-03-16 2:16PM EDT298.0048.8641.8443.070.00-32,46026.60%
SPY200717P002990002020-03-27 11:39AM EDT299.0049.7842.7443.970.00-32,64726.72%
SPY200717P003000002020-03-31 2:16PM EDT300.0045.2143.4344.77-1.68-3.58%819,75626.54%
SPY200717P003010002020-03-30 2:59PM EDT301.0045.9944.3545.560.00-24,08326.33%
SPY200717P003020002020-03-31 2:56PM EDT302.0045.5045.5946.62-3.80-7.71%212,87826.87%
SPY200717P003030002020-03-31 1:04PM EDT303.0047.0045.9947.06-0.44-0.93%224,54825.54%
SPY200717P003040002020-03-25 3:09PM EDT304.0053.8446.7947.890.00-1682,56125.35%
SPY200717P003050002020-03-31 1:19PM EDT305.0050.1447.6348.74+0.09+0.18%1616,88625.20%
SPY200717P003060002020-03-24 1:03PM EDT306.0067.7748.3849.450.00-15,28324.52%
SPY200717P003070002020-03-16 1:42PM EDT307.0057.7549.2050.500.00-32,05425.04%
SPY200717P003080002020-03-31 11:11AM EDT308.0049.0050.0551.35-8.44-14.69%31,88924.82%
SPY200717P003090002020-03-25 11:15AM EDT309.0055.1650.9252.220.00-54,27124.64%
SPY200717P003100002020-03-30 2:00PM EDT310.0054.9651.8253.100.00-293,05324.48%
SPY200717P003110002020-03-26 3:52PM EDT311.0060.5252.7754.050.00-11,81524.58%
SPY200717P003120002020-03-26 3:55PM EDT312.0063.1253.6454.940.00-11,25424.41%
SPY200717P003130002020-03-27 1:58PM EDT313.0060.0054.6755.900.00-12,51324.54%
SPY200717P003140002020-03-30 3:52PM EDT314.0055.4655.4656.740.00-12,00524.10%
SPY200717P003150002020-03-30 12:06PM EDT315.0058.9856.4357.730.00-22,38724.34%
SPY200717P003160002020-03-26 3:07PM EDT316.0061.3357.3358.640.00-161,70924.18%
SPY200717P003170002020-03-26 3:13PM EDT317.0061.7957.9559.630.00-142,65824.41%
SPY200717P003180002020-03-30 10:20AM EDT318.0063.2059.2260.520.00-243,34424.11%
SPY200717P003190002020-03-26 3:12PM EDT319.0063.8860.1761.470.00-202,59624.11%
SPY200717P003200002020-03-31 9:33AM EDT320.0062.0060.8562.16-0.63-1.01%965,44122.36%
SPY200717P003210002020-03-26 3:09PM EDT321.0065.9762.0563.340.00-221,35823.87%
SPY200717P003220002020-03-30 1:04PM EDT322.0064.4762.8064.600.00-103,14225.66%
SPY200717P003230002020-03-26 3:18PM EDT323.0068.2663.9565.260.00-151,62923.87%
SPY200717P003240002020-03-26 3:05PM EDT324.0067.7364.9566.260.00-51,00624.12%
SPY200717P003250002020-03-30 1:58PM EDT325.0067.6965.9567.240.00-1391,91324.24%
SPY200717P003260002020-03-26 3:12PM EDT326.0070.3566.6568.380.00-2052325.44%
SPY200717P003270002020-03-30 3:00PM EDT327.0068.6367.9969.240.00-248124.76%
SPY200717P003280002020-03-26 3:20PM EDT328.0072.1368.7470.020.00-1517923.22%
SPY200717P003290002020-03-26 3:09PM EDT329.0072.9769.7871.580.00-1074527.44%
SPY200717P003300002020-03-26 3:09PM EDT330.0074.0770.7972.100.00-103,73624.41%
SPY200717P003310002020-03-26 3:17PM EDT331.0075.9471.8473.150.00-571425.06%
SPY200717P003320002020-03-09 1:41PM EDT332.0087.0173.1674.160.00-163125.39%
SPY200717P003330002020-03-17 3:57PM EDT333.0095.0073.6975.010.00-571,27224.32%
SPY200717P003340002020-03-09 2:22PM EDT334.0097.4474.6176.470.00-450828.08%
SPY200717P003350002020-03-11 1:35PM EDT335.0096.9575.6577.480.00-21,37428.39%
SPY200717P003360002020-03-09 1:39PM EDT336.0088.0376.6378.160.00-226426.36%
SPY200717P003370002020-03-09 1:39PM EDT337.0098.0077.3979.190.00-2380226.83%
SPY200717P003380002020-03-23 2:02PM EDT338.00117.0078.6679.980.00-326325.15%
SPY200717P003390002020-03-06 5:10PM EDT339.0090.2579.5880.880.00-51829424.22%
SPY200717P003400002020-03-27 4:10PM EDT340.0089.0080.6481.950.00-22,31725.28%
SPY200717P003410002020-03-27 4:14AM EDT341.0039.0180.6281.910.00-500.00%
SPY200717P003420002020-03-12 12:27PM EDT342.0093.0082.6283.940.00-1546125.61%
SPY200717P003430002020-03-06 12:17PM EDT343.0061.5183.6584.970.00-36216126.17%
SPY200717P003440002020-03-06 12:17PM EDT344.0052.0984.6085.920.00-3225.81%
SPY200717P003450002020-03-06 12:45PM EDT345.0096.6985.4886.800.00-4724.37%
SPY200717P003460002020-03-16 10:13AM EDT346.00103.2283.6685.630.00-11790.00%
SPY200717P003470002020-03-27 5:14AM EDT347.0030.9786.5287.820.00-39130.00%
SPY200717P003480002020-03-09 1:39PM EDT348.0073.8388.5889.900.00--1126.42%
SPY200717P003490002020-03-09 1:39PM EDT349.0074.7989.5690.880.00--1126.37%
SPY200717P003500002020-03-26 3:59PM EDT350.0090.0090.2492.080.00-11,01828.85%
SPY200717P003520002020-03-27 4:44AM EDT352.0032.7590.7593.220.00-100.00%
SPY200717P003540002020-03-27 5:29AM EDT354.0035.8193.4194.710.00-17170.00%
SPY200717P003550002020-03-09 9:30AM EDT355.0077.0095.3497.290.00-1231.81%
SPY200717P003580002020-03-09 1:39PM EDT358.0083.5298.5699.880.00--1028.22%
SPY200717P003590002020-03-09 1:39PM EDT359.0084.5099.64100.940.00--1029.22%
SPY200717P003610002020-03-09 1:39PM EDT361.0086.47101.35103.270.00--1032.98%
SPY200717P003620002020-03-09 1:39PM EDT362.0087.45102.53103.840.00--1028.42%
SPY200717P003630002020-03-09 1:39PM EDT363.0088.43103.46105.020.00--1030.98%
SPY200717P003640002020-03-09 6:11PM EDT364.0089.42104.49105.820.00--1028.47%
SPY200717P003650002020-03-27 4:14AM EDT365.0061.65103.80106.400.00-170.00%
SPY200717P003700002020-02-27 10:50AM EDT370.0066.70113.62115.390.00-1053850.32%
SPY200717P003850002020-03-27 4:14AM EDT385.0063.82123.53126.030.00-110.00%
SPY200717P003950002020-03-31 12:54PM EDT395.00135.81135.75137.05+77.48+132.83%1037.55%
SPY200717P004000002020-03-04 3:24PM EDT400.00151.15140.20141.530.00--30.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen