SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür21. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200821C001400002020-06-24 10:40AM EDT140.00166.680.000.000.00--00.00%
SPY200821C001450002020-06-26 11:23AM EDT145.00156.730.000.000.00-600.00%
SPY200821C001500002020-06-26 11:23AM EDT150.00151.770.000.000.00-600.00%
SPY200821C001600002020-06-22 6:41PM EDT160.00161.09144.73145.300.00--00.00%
SPY200821C001650002020-06-22 6:41PM EDT165.00155.80139.75140.330.00-10000.00%
SPY200821C001700002020-06-22 6:41PM EDT170.00132.07134.78135.360.00--00.00%
SPY200821C001750002020-06-22 9:30AM EDT175.00141.570.000.000.00-1000.00%
SPY200821C001800002020-06-22 6:41PM EDT180.00122.57124.85125.420.00-200.00%
SPY200821C001850002020-06-04 3:02PM EDT185.00125.54124.69125.380.00-200.00%
SPY200821C001900002020-06-17 1:41PM EDT190.00124.210.000.000.00-500.00%
SPY200821C001950002020-06-22 6:41PM EDT195.0085.08109.98110.540.00-110.00%
SPY200821C002000002020-06-26 11:48AM EDT200.00103.040.000.000.00-300.00%
SPY200821C002050002020-06-22 6:41PM EDT205.0086.63100.09100.640.00-100.00%
SPY200821C002100002020-06-29 10:16AM EDT210.0092.600.000.000.00-100.00%
SPY200821C002150002020-07-07 10:23AM EDT215.00102.060.000.000.00-100.00%
SPY200821C002200002020-07-07 10:23AM EDT220.0097.090.000.000.00-100.00%
SPY200821C002210002020-06-22 6:41PM EDT221.0072.0084.3984.910.00--00.00%
SPY200821C002220002020-06-24 2:03PM EDT222.0082.280.000.000.00-6800.00%
SPY200821C002230002020-06-24 3:18PM EDT223.0083.470.000.000.00--00.00%
SPY200821C002240002020-06-24 2:08PM EDT224.0081.480.000.000.00--00.00%
SPY200821C002250002020-06-24 1:59PM EDT225.0080.220.000.000.00-2400.00%
SPY200821C002260002020-06-22 6:41PM EDT226.0075.6079.5380.040.00-200.00%
SPY200821C002280002020-06-22 6:41PM EDT228.0076.9777.6078.100.00--00.00%
SPY200821C002290002020-06-22 6:41PM EDT229.0076.0176.6377.130.00--00.00%
SPY200821C002300002020-07-02 10:18AM EDT230.0085.530.000.000.00-100.00%
SPY200821C002310002020-06-26 1:07PM EDT231.0072.900.000.000.00-100.00%
SPY200821C002320002020-06-22 6:41PM EDT232.0071.7673.7474.230.00-600.00%
SPY200821C002330002020-06-22 6:41PM EDT233.0062.5572.7873.270.00-110.00%
SPY200821C002350002020-06-26 12:38PM EDT235.0068.200.000.000.00-6700.00%
SPY200821C002360002020-07-06 2:10PM EDT236.0080.800.000.000.00-300.00%
SPY200821C002370002020-06-22 6:41PM EDT237.0070.4968.9569.440.00--00.00%
SPY200821C002380002020-06-24 10:44AM EDT238.0070.870.000.000.00-200.00%
SPY200821C002390002020-06-22 6:41PM EDT239.0068.8167.0567.530.00--00.00%
SPY200821C002400002020-07-06 2:10PM EDT240.0076.830.000.000.00-300.00%
SPY200821C002410002020-06-18 11:24AM EDT241.0071.660.000.000.00-100.00%
SPY200821C002420002020-06-18 3:45PM EDT242.0070.020.000.000.00-100.00%
SPY200821C002430002020-06-24 3:51PM EDT243.0063.350.000.000.00-100.00%
SPY200821C002440002020-06-23 12:48PM EDT244.0071.510.000.000.00-500.00%
SPY200821C002450002020-06-29 9:46AM EDT245.0057.190.000.000.00-100.00%
SPY200821C002460002020-06-24 1:54PM EDT246.0060.590.000.000.00-24900.00%
SPY200821C002470002020-06-24 2:52PM EDT247.0059.490.000.000.00-49800.00%
SPY200821C002480002020-06-30 3:32PM EDT248.0061.650.000.000.00-3700.00%
SPY200821C002490002020-06-24 2:52PM EDT249.0057.740.000.000.00-49800.00%
SPY200821C002500002020-07-07 9:54AM EDT250.0066.750.000.000.00-100.00%
SPY200821C002510002020-06-30 12:38PM EDT251.0057.890.000.000.00-200.00%
SPY200821C002520002020-06-18 11:20AM EDT252.0061.730.000.000.00-100.00%
SPY200821C002530002020-06-19 2:07PM EDT253.0057.970.000.000.00-2600.00%
SPY200821C002540002020-06-22 6:41PM EDT254.0059.3053.0453.450.00-891,1510.00%
SPY200821C002550002020-07-01 3:29PM EDT255.0058.180.000.000.00-200.00%
SPY200821C002560002020-06-30 3:26PM EDT256.0053.700.000.000.00-700.00%
SPY200821C002570002020-06-18 11:25AM EDT257.0056.970.000.000.00-100.00%
SPY200821C002580002020-06-26 11:35AM EDT258.0047.760.000.000.00-1000.00%
SPY200821C002590002020-06-18 12:39PM EDT259.0054.590.000.000.00-100.00%
SPY200821C002600002020-07-01 3:29PM EDT260.0053.480.000.000.00-1600.00%
SPY200821C002610002020-06-18 10:20AM EDT261.0056.450.000.000.00-100.00%
SPY200821C002620002020-07-07 3:52PM EDT262.0053.280.000.000.00-200.00%
SPY200821C002630002020-06-30 10:52AM EDT263.0046.400.000.000.00-200.00%
SPY200821C002640002020-07-06 12:42PM EDT264.0053.910.000.000.00-100.00%
SPY200821C002650002020-07-07 2:17PM EDT265.0052.550.000.000.00-100.00%
SPY200821C002660002020-07-06 12:47PM EDT266.0052.150.000.000.00-100.00%
SPY200821C002670002020-07-06 9:47AM EDT267.0051.140.000.000.00-700.00%
SPY200821C002680002020-07-06 3:44PM EDT268.0050.480.000.000.00-100.00%
SPY200821C002690002020-07-06 11:37AM EDT269.0047.000.000.000.00-200.00%
SPY200821C002700002020-07-07 2:00PM EDT270.0048.170.000.000.00-400.00%
SPY200821C002710002020-07-06 12:42PM EDT271.0047.430.000.000.00-100.00%
SPY200821C002720002020-07-02 1:22PM EDT272.0044.000.000.000.00-100.00%
SPY200821C002730002020-07-02 1:22PM EDT273.0043.090.000.000.00-100.00%
SPY200821C002740002020-07-06 12:47PM EDT274.0044.770.000.000.00-100.00%
SPY200821C002750002020-07-07 2:55PM EDT275.0042.780.000.000.00-2600.00%
SPY200821C002760002020-07-01 1:15PM EDT276.0038.110.000.000.00-100.00%
SPY200821C002770002020-07-06 11:59AM EDT277.0042.010.000.000.00-200.00%
SPY200821C002780002020-07-07 2:00PM EDT278.0040.800.000.000.00-100.00%
SPY200821C002790002020-07-06 2:23PM EDT279.0039.730.000.000.00-100.00%
SPY200821C002800002020-07-07 3:52PM EDT280.0037.020.000.000.00-6700.00%
SPY200821C002810002020-07-07 2:17PM EDT281.0037.860.000.000.00-100.00%
SPY200821C002820002020-07-07 9:36AM EDT282.0036.720.000.000.00-200.00%
SPY200821C002830002020-07-07 2:17PM EDT283.0036.090.000.000.00-600.00%
SPY200821C002840002020-07-07 2:17PM EDT284.0035.210.000.000.00-5000.00%
SPY200821C002850002020-07-07 12:48PM EDT285.0034.560.000.000.00-400.00%
SPY200821C002860002020-07-07 11:43AM EDT286.0032.470.000.000.00-1300.00%
SPY200821C002870002020-07-07 3:49PM EDT287.0031.400.000.000.00-200.00%
SPY200821C002880002020-07-07 10:55AM EDT288.0029.970.000.000.00-800.00%
SPY200821C002890002020-07-07 11:58AM EDT289.0031.500.000.000.00-2500.00%
SPY200821C002900002020-07-07 3:54PM EDT290.0028.400.000.000.00-39400.00%
SPY200821C002910002020-07-06 3:41PM EDT291.0029.740.000.000.00-700.00%
SPY200821C002920002020-07-07 3:04PM EDT292.0027.730.000.000.00-1300.00%
SPY200821C002930002020-07-07 3:04PM EDT293.0026.900.000.000.00-1400.00%
SPY200821C002940002020-07-07 3:51PM EDT294.0025.330.000.000.00-500.00%
SPY200821C002950002020-07-07 3:53PM EDT295.0024.370.000.000.00-11300.00%
SPY200821C002960002020-07-07 2:58PM EDT296.0024.740.000.000.00-900.00%
SPY200821C002970002020-07-07 4:14PM EDT297.0022.860.000.000.00-3100.00%
SPY200821C002980002020-07-07 4:00PM EDT298.0022.160.000.000.00-1000.00%
SPY200821C002990002020-07-07 3:25PM EDT299.0022.110.000.000.00-8000.00%
SPY200821C003000002020-07-07 4:03PM EDT300.0020.470.000.000.00-27000.00%
SPY200821C003010002020-07-07 3:46PM EDT301.0020.180.000.000.00-8700.00%
SPY200821C003020002020-07-07 3:43PM EDT302.0019.560.000.000.00-6200.00%
SPY200821C003030002020-07-07 3:52PM EDT303.0018.130.000.000.00-7500.00%
SPY200821C003040002020-07-07 3:53PM EDT304.0017.430.000.000.00-6500.00%
SPY200821C003050002020-07-07 4:00PM EDT305.0016.860.000.000.00-18400.00%
SPY200821C003060002020-07-07 2:37PM EDT306.0016.800.000.000.00-1400.00%
SPY200821C003070002020-07-07 3:51PM EDT307.0015.440.000.000.00-6600.00%
SPY200821C003080002020-07-07 4:00PM EDT308.0014.720.000.000.00-3300.00%
SPY200821C003090002020-07-07 2:32PM EDT309.0014.650.000.000.00-9600.00%
SPY200821C003100002020-07-07 3:53PM EDT310.0013.180.000.000.00-16,35100.00%
SPY200821C003110002020-07-07 3:43PM EDT311.0012.530.000.000.00-2700.00%
SPY200821C003120002020-07-07 4:00PM EDT312.0012.030.000.000.00-25300.00%
SPY200821C003130002020-07-07 4:14PM EDT313.0011.330.000.000.00-17100.00%
SPY200821C003140002020-07-07 4:01PM EDT314.0010.720.000.000.00-56200.10%
SPY200821C003150002020-07-07 4:13PM EDT315.0010.200.000.000.00-2,79900.39%
SPY200821C003160002020-07-07 4:14PM EDT316.009.500.000.000.00-1,55900.39%
SPY200821C003170002020-07-07 3:58PM EDT317.008.900.000.000.00-1,24700.78%
SPY200821C003180002020-07-07 4:07PM EDT318.008.420.000.000.00-1,29800.78%
SPY200821C003190002020-07-07 4:07PM EDT319.007.870.000.000.00-1,32601.56%
SPY200821C003200002020-07-07 4:14PM EDT320.007.360.000.000.00-2,15201.56%
SPY200821C003210002020-07-07 4:12PM EDT321.006.870.000.000.00-63201.56%
SPY200821C003220002020-07-07 3:53PM EDT322.006.300.000.000.00-41201.56%
SPY200821C003230002020-07-07 4:07PM EDT323.005.880.000.000.00-47401.56%
SPY200821C003240002020-07-07 4:12PM EDT324.005.490.000.000.00-29501.56%
SPY200821C003250002020-07-07 4:14PM EDT325.005.000.000.000.00-3,36403.13%
SPY200821C003260002020-07-07 4:10PM EDT326.004.640.000.000.00-1,97303.13%
SPY200821C003270002020-07-07 4:14PM EDT327.004.200.000.000.00-36003.13%
SPY200821C003280002020-07-07 4:08PM EDT328.003.880.000.000.00-59703.13%
SPY200821C003290002020-07-07 4:08PM EDT329.003.560.000.000.00-38603.13%
SPY200821C003300002020-07-07 4:12PM EDT330.003.280.000.000.00-8,87103.13%
SPY200821C003310002020-07-07 3:56PM EDT331.002.850.000.000.00-43303.13%
SPY200821C003320002020-07-07 4:08PM EDT332.002.680.000.000.00-1,75603.13%
SPY200821C003330002020-07-07 4:05PM EDT333.002.410.000.000.00-38603.13%
SPY200821C003340002020-07-07 3:59PM EDT334.002.150.000.000.00-1,76803.13%
SPY200821C003350002020-07-07 4:13PM EDT335.002.030.000.000.00-2,51403.13%
SPY200821C003360002020-07-07 4:13PM EDT336.001.840.000.000.00-19203.13%
SPY200821C003370002020-07-07 3:57PM EDT337.001.600.000.000.00-64603.13%
SPY200821C003380002020-07-07 3:57PM EDT338.001.500.000.000.00-89306.25%
SPY200821C003390002020-07-07 3:08PM EDT339.001.510.000.000.00-2106.25%
SPY200821C003400002020-07-07 4:02PM EDT340.001.240.000.000.00-1,75306.25%
SPY200821C003410002020-07-07 4:02PM EDT341.001.130.000.000.00-33106.25%
SPY200821C003420002020-07-07 3:49PM EDT342.001.010.000.000.00-87806.25%
SPY200821C003430002020-07-07 4:05PM EDT343.000.930.000.000.00-43706.25%
SPY200821C003440002020-07-07 4:13PM EDT344.000.870.000.000.00-57406.25%
SPY200821C003450002020-07-07 4:13PM EDT345.000.800.000.000.00-95206.25%
SPY200821C003460002020-07-07 4:05PM EDT346.000.730.000.000.00-7806.25%
SPY200821C003470002020-07-07 1:35PM EDT347.000.800.000.000.00-1306.25%
SPY200821C003480002020-07-07 4:08PM EDT348.000.610.000.000.00-1306.25%
SPY200821C003490002020-07-07 4:08PM EDT349.000.560.000.000.00-1606.25%
SPY200821C003500002020-07-07 4:10PM EDT350.000.530.000.000.00-1,19006.25%
SPY200821C003510002020-07-07 3:51PM EDT351.000.500.000.000.00-1006.25%
SPY200821C003520002020-07-06 3:11PM EDT352.000.580.000.000.00-806.25%
SPY200821C003530002020-07-07 3:51PM EDT353.000.420.000.000.00-92506.25%
SPY200821C003550002020-07-07 4:02PM EDT355.000.350.000.000.00-7506.25%
SPY200821C003600002020-07-07 3:58PM EDT360.000.250.000.000.00-69706.25%
SPY200821C003650002020-07-07 3:59PM EDT365.000.170.000.000.00-95006.25%
SPY200821C003700002020-07-07 4:07PM EDT370.000.120.000.000.00-132012.50%
SPY200821C003750002020-07-07 3:17PM EDT375.000.110.000.000.00-162012.50%
SPY200821C003800002020-07-07 2:32PM EDT380.000.080.000.000.00-108012.50%
SPY200821C003850002020-07-07 2:31PM EDT385.000.070.000.000.00-1012.50%
SPY200821C003900002020-07-07 2:22PM EDT390.000.060.000.000.00-120012.50%
SPY200821C003950002020-07-07 3:38PM EDT395.000.040.000.000.00-4012.50%
SPY200821C004000002020-07-07 3:53PM EDT400.000.030.000.000.00-217012.50%
SPY200821C004050002020-07-07 1:56PM EDT405.000.030.000.000.00-6012.50%
SPY200821C004100002020-07-07 3:12PM EDT410.000.030.000.000.00-1012.50%
SPY200821C004150002020-07-02 9:42AM EDT415.000.030.000.000.00-2012.50%
SPY200821C004200002020-07-06 2:59PM EDT420.000.020.000.000.00-15012.50%
SPY200821C004250002020-07-07 12:31PM EDT425.000.010.000.000.00-3012.50%
Putsfür21. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200821P001400002020-07-07 3:46PM EDT140.000.070.000.000.00-95050.00%
SPY200821P001450002020-07-07 3:59PM EDT145.000.080.000.000.00-104050.00%
SPY200821P001500002020-07-07 3:40PM EDT150.000.080.000.000.00-27050.00%
SPY200821P001550002020-07-07 11:47AM EDT155.000.080.000.000.00-4050.00%
SPY200821P001600002020-07-07 2:37PM EDT160.000.100.000.000.00-14050.00%
SPY200821P001650002020-07-07 3:41PM EDT165.000.130.000.000.00-3025.00%
SPY200821P001700002020-07-07 3:49PM EDT170.000.130.000.000.00-381025.00%
SPY200821P001750002020-07-07 1:25PM EDT175.000.140.000.000.00-4025.00%
SPY200821P001800002020-07-07 3:53PM EDT180.000.170.000.000.00-69025.00%
SPY200821P001850002020-07-07 3:01PM EDT185.000.170.000.000.00-10025.00%
SPY200821P001900002020-07-07 3:19PM EDT190.000.200.000.000.00-64025.00%
SPY200821P001950002020-07-07 1:41PM EDT195.000.200.000.000.00-15025.00%
SPY200821P002000002020-07-07 3:56PM EDT200.000.280.000.000.00-1,604025.00%
SPY200821P002050002020-07-07 2:46PM EDT205.000.270.000.000.00-481025.00%
SPY200821P002100002020-07-07 3:54PM EDT210.000.340.000.000.00-2,178025.00%
SPY200821P002150002020-07-07 3:54PM EDT215.000.390.000.000.00-886025.00%
SPY200821P002200002020-07-07 3:35PM EDT220.000.440.000.000.00-4,252025.00%
SPY200821P002210002020-07-07 11:13AM EDT221.000.360.000.000.00-753025.00%
SPY200821P002220002020-07-07 3:20PM EDT222.000.420.000.000.00-27025.00%
SPY200821P002230002020-07-06 9:39AM EDT223.000.440.000.000.00-1025.00%
SPY200821P002240002020-07-07 4:08PM EDT224.000.490.000.000.00-16025.00%
SPY200821P002250002020-07-07 3:58PM EDT225.000.510.000.000.00-1,001025.00%
SPY200821P002260002020-07-07 1:51PM EDT226.000.430.000.000.00-8025.00%
SPY200821P002270002020-07-07 2:19PM EDT227.000.450.000.000.00-7025.00%
SPY200821P002280002020-07-07 3:20PM EDT228.000.500.000.000.00-2025.00%
SPY200821P002290002020-07-07 3:56PM EDT229.000.570.000.000.00-3025.00%
SPY200821P002300002020-07-07 3:59PM EDT230.000.580.000.000.00-145012.50%
SPY200821P002310002020-07-07 3:55PM EDT231.000.610.000.000.00-219012.50%
SPY200821P002320002020-07-07 1:51PM EDT232.000.510.000.000.00-1012.50%
SPY200821P002330002020-07-07 1:59PM EDT233.000.520.000.000.00-336012.50%
SPY200821P002340002020-07-07 1:51PM EDT234.000.540.000.000.00-50012.50%
SPY200821P002350002020-07-07 4:09PM EDT235.000.670.000.000.00-70012.50%
SPY200821P002360002020-07-07 1:52PM EDT236.000.570.000.000.00-8012.50%
SPY200821P002370002020-07-07 1:51PM EDT237.000.590.000.000.00-12012.50%
SPY200821P002380002020-07-07 1:45PM EDT238.000.610.000.000.00-8012.50%
SPY200821P002390002020-07-07 3:04PM EDT239.000.700.000.000.00-6012.50%
SPY200821P002400002020-07-07 4:07PM EDT240.000.780.000.000.00-382012.50%
SPY200821P002410002020-07-07 3:29PM EDT241.000.760.000.000.00-2012.50%
SPY200821P002420002020-07-07 3:29PM EDT242.000.780.000.000.00-21012.50%
SPY200821P002430002020-07-07 2:07PM EDT243.000.720.000.000.00-1012.50%
SPY200821P002440002020-07-07 3:12PM EDT244.000.840.000.000.00-1012.50%
SPY200821P002450002020-07-07 3:59PM EDT245.000.940.000.000.00-198012.50%
SPY200821P002460002020-07-07 2:07PM EDT246.000.800.000.000.00-2012.50%
SPY200821P002470002020-07-07 4:03PM EDT247.001.010.000.000.00-606012.50%
SPY200821P002480002020-07-07 3:58PM EDT248.001.040.000.000.00-43012.50%
SPY200821P002490002020-07-07 3:55PM EDT249.001.080.000.000.00-76012.50%
SPY200821P002500002020-07-07 4:13PM EDT250.001.100.000.000.00-3,284012.50%
SPY200821P002510002020-07-07 3:50PM EDT251.001.170.000.000.00-686012.50%
SPY200821P002520002020-07-07 2:07PM EDT252.000.980.000.000.00-22012.50%
SPY200821P002530002020-07-07 2:21PM EDT253.001.030.000.000.00-8012.50%
SPY200821P002540002020-07-07 3:00PM EDT254.001.160.000.000.00-87012.50%
SPY200821P002550002020-07-07 3:57PM EDT255.001.320.000.000.00-353012.50%
SPY200821P002560002020-07-07 3:57PM EDT256.001.380.000.000.00-436012.50%
SPY200821P002570002020-07-07 2:47PM EDT257.001.340.000.000.00-74012.50%
SPY200821P002580002020-07-07 4:00PM EDT258.001.470.000.000.00-86012.50%
SPY200821P002590002020-07-07 3:57PM EDT259.001.540.000.000.00-142012.50%
SPY200821P002600002020-07-07 4:14PM EDT260.001.590.000.000.00-2,490012.50%
SPY200821P002610002020-07-07 3:55PM EDT261.001.670.000.000.00-70012.50%
SPY200821P002620002020-07-07 3:57PM EDT262.001.700.000.000.00-844012.50%
SPY200821P002630002020-07-07 4:07PM EDT263.001.770.000.000.00-992012.50%
SPY200821P002640002020-07-07 4:09PM EDT264.001.840.000.000.00-1,113012.50%
SPY200821P002650002020-07-07 4:00PM EDT265.001.920.000.000.00-896012.50%
SPY200821P002660002020-07-07 4:07PM EDT266.001.970.000.000.00-421012.50%
SPY200821P002670002020-07-07 4:12PM EDT267.002.060.000.000.00-65012.50%
SPY200821P002680002020-07-07 4:02PM EDT268.002.150.000.000.00-1,375012.50%
SPY200821P002690002020-07-07 3:42PM EDT269.002.090.000.000.00-13012.50%
SPY200821P002700002020-07-07 4:14PM EDT270.002.340.000.000.00-2,90906.25%
SPY200821P002710002020-07-07 3:54PM EDT271.002.450.000.000.00-51206.25%
SPY200821P002720002020-07-07 4:00PM EDT272.002.460.000.000.00-35306.25%
SPY200821P002730002020-07-07 3:42PM EDT273.002.430.000.000.00-8706.25%
SPY200821P002740002020-07-07 4:06PM EDT274.002.700.000.000.00-40006.25%
SPY200821P002750002020-07-07 4:14PM EDT275.002.790.000.000.00-1,11806.25%
SPY200821P002760002020-07-07 3:50PM EDT276.002.860.000.000.00-52106.25%
SPY200821P002770002020-07-07 3:42PM EDT277.003.020.000.000.00-49506.25%
SPY200821P002780002020-07-07 3:44PM EDT278.003.080.000.000.00-53606.25%
SPY200821P002790002020-07-07 4:06PM EDT279.003.230.000.000.00-14006.25%
SPY200821P002800002020-07-07 4:13PM EDT280.003.310.000.000.00-5,93706.25%
SPY200821P002810002020-07-07 3:48PM EDT281.003.480.000.000.00-11906.25%
SPY200821P002820002020-07-07 4:14PM EDT282.003.610.000.000.00-52406.25%
SPY200821P002830002020-07-07 3:55PM EDT283.003.800.000.000.00-33506.25%
SPY200821P002840002020-07-07 3:59PM EDT284.003.900.000.000.00-21906.25%
SPY200821P002850002020-07-07 3:59PM EDT285.004.040.000.000.00-5,54006.25%
SPY200821P002860002020-07-07 3:57PM EDT286.004.130.000.000.00-10606.25%
SPY200821P002870002020-07-07 3:50PM EDT287.004.290.000.000.00-33906.25%
SPY200821P002880002020-07-07 3:43PM EDT288.004.250.000.000.00-9306.25%
SPY200821P002890002020-07-07 4:01PM EDT289.004.600.000.000.00-46106.25%
SPY200821P002900002020-07-07 4:13PM EDT290.004.750.000.000.00-10,47906.25%
SPY200821P002910002020-07-07 3:56PM EDT291.004.980.000.000.00-11206.25%
SPY200821P002920002020-07-07 4:07PM EDT292.005.100.000.000.00-23106.25%
SPY200821P002930002020-07-07 3:53PM EDT293.005.330.000.000.00-14303.13%
SPY200821P002940002020-07-07 3:52PM EDT294.005.550.000.000.00-5,72103.13%
SPY200821P002950002020-07-07 4:06PM EDT295.005.700.000.000.00-3,34703.13%
SPY200821P002960002020-07-07 3:40PM EDT296.005.570.000.000.00-49103.13%
SPY200821P002970002020-07-07 3:57PM EDT297.006.030.000.000.00-18403.13%
SPY200821P002980002020-07-07 3:55PM EDT298.006.400.000.000.00-34403.13%
SPY200821P002990002020-07-07 4:09PM EDT299.006.460.000.000.00-7,55503.13%
SPY200821P003000002020-07-07 4:14PM EDT300.006.710.000.000.00-11,73403.13%
SPY200821P003010002020-07-07 4:01PM EDT301.006.940.000.000.00-35503.13%
SPY200821P003020002020-07-07 4:06PM EDT302.007.200.000.000.00-8,81003.13%
SPY200821P003030002020-07-07 4:08PM EDT303.007.410.000.000.00-30603.13%
SPY200821P003040002020-07-07 3:57PM EDT304.007.650.000.000.00-59101.56%
SPY200821P003050002020-07-07 4:13PM EDT305.007.930.000.000.00-2,31501.56%
SPY200821P003060002020-07-07 4:05PM EDT306.008.250.000.000.00-1,04601.56%
SPY200821P003070002020-07-07 3:45PM EDT307.008.550.000.000.00-31801.56%
SPY200821P003080002020-07-07 4:06PM EDT308.008.830.000.000.00-8,09901.56%
SPY200821P003090002020-07-07 3:58PM EDT309.009.130.000.000.00-21300.78%
SPY200821P003100002020-07-07 4:11PM EDT310.009.360.000.000.00-24,76300.78%
SPY200821P003110002020-07-07 4:01PM EDT311.009.780.000.000.00-27100.78%
SPY200821P003120002020-07-07 4:11PM EDT312.0010.030.000.000.00-99800.39%
SPY200821P003130002020-07-07 4:14PM EDT313.0010.570.000.000.00-1,49100.20%
SPY200821P003140002020-07-07 4:07PM EDT314.0010.830.000.000.00-2,49900.00%
SPY200821P003150002020-07-07 4:14PM EDT315.0011.290.000.000.00-7,24700.00%
SPY200821P003160002020-07-07 4:14PM EDT316.0011.700.000.000.00-1,56700.00%
SPY200821P003170002020-07-07 3:59PM EDT317.0012.320.000.000.00-1,34800.00%
SPY200821P003180002020-07-07 4:06PM EDT318.0012.590.000.000.00-40900.00%
SPY200821P003190002020-07-07 3:55PM EDT319.0013.110.000.000.00-19500.00%
SPY200821P003200002020-07-07 4:00PM EDT320.0013.420.000.000.00-89500.00%
SPY200821P003210002020-07-07 4:00PM EDT321.0013.900.000.000.00-3600.00%
SPY200821P003220002020-07-07 3:19PM EDT322.0013.730.000.000.00-2000.00%
SPY200821P003230002020-07-07 4:03PM EDT323.0015.080.000.000.00-4000.00%
SPY200821P003240002020-07-07 3:12PM EDT324.0014.950.000.000.00-200.00%
SPY200821P003250002020-07-07 4:11PM EDT325.0016.030.000.000.00-88100.00%
SPY200821P003260002020-07-07 3:12PM EDT326.0016.000.000.000.00-800.00%
SPY200821P003270002020-07-07 4:00PM EDT327.0017.400.000.000.00-8000.00%
SPY200821P003280002020-07-07 3:52PM EDT328.0018.200.000.000.00-3700.00%
SPY200821P003290002020-07-07 4:01PM EDT329.0018.710.000.000.00-200.00%
SPY200821P003300002020-07-07 4:12PM EDT330.0019.210.000.000.00-9800.00%
SPY200821P003310002020-07-07 2:24PM EDT331.0018.500.000.000.00-100.00%
SPY200821P003320002020-07-07 1:41PM EDT332.0018.880.000.000.00-400.00%
SPY200821P003330002020-07-07 3:23PM EDT333.0020.520.000.000.00-2100.00%
SPY200821P003340002020-07-07 3:09PM EDT334.0021.620.000.000.00-1200.00%
SPY200821P003350002020-07-07 3:13PM EDT335.0022.800.000.000.00-6300.00%
SPY200821P003360002020-07-01 3:53PM EDT336.0026.500.000.000.00-600.00%
SPY200821P003370002020-07-06 3:02PM EDT337.0022.950.000.000.00-1000.00%
SPY200821P003380002020-06-29 11:08AM EDT338.0036.530.000.000.00-100.00%
SPY200821P003390002020-07-07 3:09PM EDT339.0025.550.000.000.00-800.00%
SPY200821P003400002020-07-07 3:59PM EDT340.0027.770.000.000.00-8500.00%
SPY200821P003410002020-07-07 2:26PM EDT341.0026.570.000.000.00-100.00%
SPY200821P003420002020-07-06 12:16PM EDT342.0026.780.000.000.00-100.00%
SPY200821P003430002020-06-26 10:49AM EDT343.0042.270.000.000.00-100.00%
SPY200821P003440002020-06-24 9:57AM EDT344.0036.740.000.000.00-100.00%
SPY200821P003450002020-07-07 9:32AM EDT345.0030.400.000.000.00-500.00%
SPY200821P003460002020-06-17 3:28PM EDT346.0037.330.000.000.00--00.00%
SPY200821P003470002020-06-18 3:54PM EDT347.0038.200.000.000.00-100.00%
SPY200821P003480002020-06-19 2:17PM EDT348.0041.400.000.000.00-200.00%
SPY200821P003490002020-07-06 3:02PM EDT349.0033.670.000.000.00-2000.00%
SPY200821P003500002020-07-07 11:26AM EDT350.0033.330.000.000.00-2100.00%
SPY200821P003510002020-06-25 11:16AM EDT351.0047.830.000.000.00-100.00%
SPY200821P003520002020-06-17 11:38AM EDT352.0041.780.000.000.00--00.00%
SPY200821P003530002020-06-17 11:39AM EDT353.0042.860.000.000.00--00.00%
SPY200821P003550002020-07-02 12:53PM EDT355.0041.780.000.000.00-2000.00%
SPY200821P003600002020-07-07 9:40AM EDT360.0044.550.000.000.00-200.00%
SPY200821P003650002020-07-02 9:33AM EDT365.0050.200.000.000.00-300.00%
SPY200821P003700002020-07-01 1:08PM EDT370.0059.670.000.000.00-200.00%
SPY200821P003750002020-06-17 3:17PM EDT375.0059.930.000.000.00-2000.00%
SPY200821P003800002020-07-07 3:16PM EDT380.0065.200.000.000.00-100.00%
SPY200821P003900002020-07-07 12:22PM EDT390.0073.680.000.000.00-1000.00%
SPY200821P004000002020-06-29 9:54AM EDT400.00100.000.000.000.00-2000.00%
SPY200821P004100002020-06-15 3:15PM EDT410.0091.470.000.000.00-100.00%
SPY200821P004200002020-07-06 2:02PM EDT420.00103.800.000.000.00-500.00%
SPY200821P004250002020-06-19 3:19PM EDT425.00114.580.000.000.00-800.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen