SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür18. September 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200918C000750002019-06-09 11:07PM EST75.00172.88221.21222.660.00-000.00%
SPY200918C001150002019-06-09 11:06PM EST115.00161.04181.72182.620.00-000.00%
SPY200918C001400002019-12-20 9:36AM EST140.00181.50191.68192.510.00-1149.73%
SPY200918C001450002019-12-19 3:19PM EST145.00175.73186.70187.520.00--048.00%
SPY200918C001500002019-12-19 3:19PM EST150.00170.70181.72182.540.00-4246.44%
SPY200918C001550002019-08-20 9:42AM EST155.00136.50142.90144.590.00-16200.00%
SPY200918C001600002019-09-09 9:01AM EST160.00138.43134.30138.800.00-5500.00%
SPY200918C001650002019-09-16 9:27AM EST165.00135.35134.16135.450.00-5000.00%
SPY200918C001700002020-01-13 3:04PM EST170.00158.18161.80162.610.00-3340.45%
SPY200918C001750002019-06-07 9:59AM EST175.00107.14123.23124.800.00-900.00%
SPY200918C001800002019-12-19 3:18PM EST180.00140.77151.85152.660.00-100037.79%
SPY200918C001850002019-09-23 12:35PM EST185.00115.07116.86117.850.00--00.00%
SPY200918C001900002019-12-19 3:18PM EST190.00130.59141.91142.710.00-240135.23%
SPY200918C001950002020-01-07 12:23PM EST195.00128.85136.94137.740.00-2134.00%
SPY200918C002000002019-12-19 10:17AM EST200.00119.93131.99132.780.00-41632.86%
SPY200918C002050002019-06-06 2:11PM EST205.0081.8094.4195.880.00-2110.00%
SPY200918C002100002020-01-17 11:19AM EST210.00121.90122.11122.89+3.10+2.61%2635230.77%
SPY200918C002150002020-01-13 11:49AM EST215.00113.35117.18117.960.00-21729.81%
SPY200918C002200002020-01-08 10:17AM EST220.00105.14112.28113.040.00-27128.87%
SPY200918C002220002020-01-06 3:28PM EST222.00102.48110.32111.080.00-2028.53%
SPY200918C002250002020-01-13 9:57AM EST225.00102.61107.39108.140.00-21528.01%
SPY200918C002300002020-01-17 12:41PM EST230.00103.05102.53103.27+4.40+4.46%37027.25%
SPY200918C002350002020-01-08 10:16AM EST235.0090.5097.6998.410.00-508026.47%
SPY200918C002400002020-01-09 2:02PM EST240.0088.3692.8893.580.00-3511425.75%
SPY200918C002450002020-01-17 3:17PM EST245.0088.4888.1088.79+1.88+2.17%253325.10%
SPY200918C002500002020-01-10 12:24PM EST250.0078.6983.3684.020.00-219124.45%
SPY200918C002550002020-01-14 11:14AM EST255.0075.4478.6679.290.00-120423.82%
SPY200918C002600002020-01-16 2:52PM EST260.0072.6573.9974.600.00-1215223.20%
SPY200918C002650002020-01-09 2:02PM EST265.0065.1969.3769.950.00-3521422.60%
SPY200918C002680002019-12-05 1:05PM EST268.0050.2259.1259.500.00--00.00%
SPY200918C002700002020-01-17 3:35PM EST270.0065.1764.8065.35+4.34+7.13%32,55121.99%
SPY200918C002710002019-12-16 12:09AM EST271.0051.6263.1863.710.00--020.40%
SPY200918C002730002020-01-17 10:35AM EST273.0062.5561.3861.89+14.75+30.86%-020.22%
SPY200918C002750002020-01-13 3:58PM EST275.0057.4660.2960.800.00-11,99321.39%
SPY200918C002770002020-01-15 9:30AM EST277.0054.0758.4958.990.00--121.14%
SPY200918C002780002019-12-02 3:54PM EST278.0042.1050.5550.890.00--00.00%
SPY200918C002790002019-12-16 3:54PM EST279.0054.6256.0256.490.00-1019.67%
SPY200918C002800002020-01-17 3:35PM EST280.0056.1655.8256.30+3.13+5.90%33,89620.78%
SPY200918C002810002020-01-15 11:05AM EST281.0052.4154.9455.410.00-2320.66%
SPY200918C002820002020-01-15 9:30AM EST282.0051.5854.0654.520.00-3320.54%
SPY200918C002830002020-01-17 3:50PM EST283.0054.0153.1853.63+4.49+9.07%1420.41%
SPY200918C002840002020-01-17 3:50PM EST284.0053.1352.3052.75+4.46+9.16%1320.29%
SPY200918C002850002020-01-14 12:44PM EST285.0049.0451.4251.860.00-73,48720.16%
SPY200918C002860002020-01-15 11:05AM EST286.0048.8250.5550.980.00-131720.04%
SPY200918C002870002020-01-15 9:30AM EST287.0047.2949.6850.110.00-35219.92%
SPY200918C002880002020-01-17 3:50PM EST288.0048.7148.8249.23+3.48+7.69%39919.79%
SPY200918C002890002020-01-17 3:50PM EST289.0048.0047.9548.36+3.61+8.13%318319.66%
SPY200918C002900002020-01-17 10:03AM EST290.0047.3347.0947.49+1.68+3.68%14,06119.54%
SPY200918C002910002020-01-15 11:05AM EST291.0044.5946.2346.620.00-278019.40%
SPY200918C002920002020-01-15 2:59PM EST292.0042.7345.3845.760.00-25271419.28%
SPY200918C002930002020-01-17 3:50PM EST293.0044.3644.5244.90+2.14+5.07%35219.15%
SPY200918C002940002020-01-17 3:50PM EST294.0043.6643.6744.04+1.30+3.07%37319.02%
SPY200918C002950002020-01-16 3:48PM EST295.0042.0042.8343.190.00-22,85418.89%
SPY200918C002960002020-01-17 3:50PM EST296.0041.9641.9842.34+2.24+5.64%2505918.77%
SPY200918C002970002020-01-15 2:59PM EST297.0038.8041.1441.490.00-7531,15618.63%
SPY200918C002980002020-01-17 3:50PM EST298.0040.9340.3140.65+2.35+6.09%16018.51%
SPY200918C002990002020-01-17 3:50PM EST299.0040.0939.4739.81+2.52+6.71%15618.38%
SPY200918C003000002020-01-17 4:11PM EST300.0038.8038.6438.97+0.45+1.17%115,66218.24%
SPY200918C003010002020-01-17 3:50PM EST301.0038.4337.8238.13+3.30+9.39%7502,24918.10%
SPY200918C003020002020-01-15 3:06PM EST302.0034.1636.9937.300.00-1,2531,29617.96%
SPY200918C003030002020-01-15 11:05AM EST303.0034.5436.1736.480.00-285317.84%
SPY200918C003040002020-01-17 11:11AM EST304.0035.2935.3635.66+1.33+3.92%182717.70%
SPY200918C003050002020-01-17 10:51AM EST305.0034.4834.5534.84+1.23+3.70%2514,39317.57%
SPY200918C003060002020-01-17 3:50PM EST306.0034.3233.7434.02+2.03+6.29%1,0001,52117.42%
SPY200918C003070002020-01-16 9:53AM EST307.0031.5032.9333.210.00-101,49817.29%
SPY200918C003080002020-01-15 2:18PM EST308.0030.0132.1432.410.00-7511,08817.15%
SPY200918C003090002020-01-17 11:11AM EST309.0031.4931.3431.60+1.29+4.27%7571,21017.01%
SPY200918C003100002020-01-17 3:14PM EST310.0030.5930.5530.81+1.35+4.62%8567,98616.87%
SPY200918C003110002020-01-17 3:50PM EST311.0029.5129.7630.01+0.90+3.15%1,0001,06616.73%
SPY200918C003120002020-01-15 2:18PM EST312.0026.9228.9829.230.00-1,5001,54516.59%
SPY200918C003130002020-01-16 10:35AM EST313.0026.9428.2128.440.00-7501,07716.44%
SPY200918C003140002020-01-17 11:11AM EST314.0027.6027.4427.67+1.24+4.70%175116.31%
SPY200918C003150002020-01-17 12:19PM EST315.0026.8026.6726.90+1.40+5.51%33,90716.17%
SPY200918C003160002020-01-17 3:50PM EST316.0025.8425.9126.13+1.07+4.32%7513,85316.02%
SPY200918C003170002020-01-17 3:50PM EST317.0025.2725.1425.36+1.17+4.85%2511,39315.87%
SPY200918C003180002020-01-16 9:50AM EST318.0023.0324.4024.600.00-26115.72%
SPY200918C003190002020-01-17 11:11AM EST319.0023.6223.6523.86+1.03+4.56%34815.58%
SPY200918C003200002020-01-17 3:56PM EST320.0023.2822.9223.11+0.97+4.35%2865,42215.43%
SPY200918C003210002020-01-17 3:50PM EST321.0023.2822.1922.38+2.29+10.91%1,0021,73415.28%
SPY200918C003220002020-01-16 10:53AM EST322.0020.2421.4721.650.00-1347915.14%
SPY200918C003230002020-01-17 10:16AM EST323.0020.8520.7520.93+0.71+3.53%31,30114.99%
SPY200918C003240002020-01-17 9:36AM EST324.0019.9220.0420.22+1.66+9.09%1622314.85%
SPY200918C003250002020-01-17 3:50PM EST325.0019.6619.3419.51+0.91+4.85%7606,23514.70%
SPY200918C003260002020-01-17 10:16AM EST326.0018.5318.6518.82+0.83+4.69%426714.56%
SPY200918C003270002020-01-17 3:28PM EST327.0018.0017.9618.13+1.90+11.80%32,28614.41%
SPY200918C003280002020-01-17 12:03PM EST328.0017.3517.2917.45+0.50+2.97%4692,39014.26%
SPY200918C003290002020-01-17 3:50PM EST329.0016.6916.6216.78+1.93+13.08%42359314.12%
SPY200918C003300002020-01-17 3:54PM EST330.0016.1715.9716.12+0.78+5.07%262,11413.97%
SPY200918C003310002020-01-17 3:43PM EST331.0015.4515.3215.46+1.21+8.50%113613.81%
SPY200918C003320002020-01-17 2:45PM EST332.0014.7514.6814.82+1.47+11.07%48219613.67%
SPY200918C003330002020-01-17 10:51AM EST333.0014.0914.0614.19+1.90+15.59%17921613.52%
SPY200918C003340002020-01-16 1:45PM EST334.0012.5513.4413.570.00-24113.38%
SPY200918C003350002020-01-17 3:47PM EST335.0012.9412.8412.97+0.98+8.19%803,39913.24%
SPY200918C003360002020-01-17 2:36PM EST336.0012.3012.2412.37+0.93+8.18%2005713.09%
SPY200918C003370002020-01-17 3:12PM EST337.0011.5311.6711.79+1.78+18.26%2254712.95%
SPY200918C003380002020-01-17 12:12PM EST338.0011.1311.1011.22+0.98+9.66%207712.81%
SPY200918C003390002020-01-17 3:57PM EST339.0010.8710.5510.66+1.22+12.64%4812912.67%
SPY200918C003400002020-01-17 4:00PM EST340.0010.2010.0110.12+0.62+6.47%741,50212.53%
SPY200918C003410002020-01-14 2:32PM EST341.007.779.489.590.00-1054912.39%
SPY200918C003420002020-01-07 9:39AM EST342.006.098.979.080.00--1212.26%
SPY200918C003430002020-01-16 10:43AM EST343.007.658.488.580.00-1912.13%
SPY200918C003440002020-01-17 10:19AM EST344.008.028.008.10+0.78+10.77%13412.00%
SPY200918C003450002020-01-17 4:02PM EST345.007.707.537.64+0.68+9.69%751,51111.88%
SPY200918C003460002020-01-10 10:57AM EST346.005.667.097.190.00-116111.75%
SPY200918C003470002020-01-16 3:37PM EST347.006.156.666.760.00-2411.63%
SPY200918C003500002020-01-17 3:40PM EST350.005.505.475.56+0.39+7.63%10979011.28%
SPY200918C003510002020-01-14 1:58PM EST351.003.995.115.200.00-2111.18%
SPY200918C003520002020-01-15 3:29PM EST352.003.584.764.850.00--7211.07%
SPY200918C003540002020-01-17 2:31PM EST354.004.194.134.22+0.51+13.86%52,52410.88%
SPY200918C003550002020-01-16 3:50PM EST355.003.843.833.92+0.31+8.78%121,47010.79%
SPY200918C003560002020-01-16 9:58AM EST356.003.103.563.640.00-1110.70%
SPY200918C003590002020-01-16 9:52AM EST359.002.452.832.910.00-10010010.47%
SPY200918C003600002020-01-17 11:43AM EST360.002.622.612.69+0.23+9.62%15533510.40%
SPY200918C003650002020-01-17 4:02PM EST365.001.821.751.83+0.25+15.92%8992610.14%
SPY200918C003700002020-01-17 3:35PM EST370.001.221.171.24+0.20+19.61%22129.99%
SPY200918C003750002020-01-13 11:09AM EST375.000.630.790.860.00-78989.97%
SPY200918C003800002020-01-17 3:35PM EST380.000.570.530.59+0.05+9.62%28979.96%
SPY200918C003850002020-01-17 10:43AM EST385.000.390.360.41+0.05+14.71%384010.00%
SPY200918C003900002020-01-17 3:13PM EST390.000.280.260.29+0.03+12.00%22,58610.10%
SPY200918C003950002020-01-17 3:40PM EST395.000.180.170.20-0.06-25.00%213610.14%
SPY200918C004000002020-01-17 3:40PM EST400.000.120.110.15-0.01-7.69%3939010.33%
SPY200918C004200002020-01-15 12:00PM EST420.000.040.010.060.00-424811.28%
SPY200918C004300002020-01-14 12:16PM EST430.000.020.000.040.00-1111.72%
SPY200918C004400002020-01-13 10:52AM EST440.000.020.000.030.00-94012.31%
SPY200918C004500002020-01-09 10:43AM EST450.000.020.000.030.00--1013.18%
Putsfür18. September 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200918P000750002020-01-02 9:30AM EST75.000.030.000.030.00-242857.03%
SPY200918P000800002019-12-27 2:53PM EST80.000.060.000.030.00-113154.69%
SPY200918P000850002020-01-10 3:45PM EST85.000.030.000.030.00-112352.34%
SPY200918P000900002020-01-07 9:58AM EST90.000.020.000.030.00-42550.39%
SPY200918P000950002019-11-25 3:08PM EST95.000.050.000.070.00-1051.95%
SPY200918P001000002020-01-17 11:51AM EST100.000.020.020.040.00-19550.39%
SPY200918P001050002020-01-09 12:49PM EST105.000.040.000.040.00-15548.44%
SPY200918P001100002020-01-09 12:49PM EST110.000.040.000.050.00-12347.66%
SPY200918P001150002020-01-16 9:30AM EST115.000.030.000.050.00-13,76745.70%
SPY200918P001200002020-01-09 12:50PM EST120.000.050.010.050.00-13243.95%
SPY200918P001250002020-01-14 12:31PM EST125.000.050.020.070.00-245,45543.75%
SPY200918P001300002020-01-09 12:50PM EST130.000.070.020.070.00-112242.09%
SPY200918P001350002020-01-09 1:02PM EST135.000.070.040.080.00-426441.02%
SPY200918P001400002020-01-09 12:52PM EST140.000.080.040.090.00-120939.94%
SPY200918P001450002020-01-14 12:33PM EST145.000.080.040.090.00-244,93438.38%
SPY200918P001500002020-01-16 10:23AM EST150.000.080.060.110.00-154337.74%
SPY200918P001550002019-12-20 2:41PM EST155.000.130.070.110.00-113736.28%
SPY200918P001600002020-01-13 1:57PM EST160.000.120.090.130.00-2045235.55%
SPY200918P001650002020-01-14 1:55PM EST165.000.150.100.140.00-5013434.42%
SPY200918P001700002020-01-17 3:35PM EST170.000.130.120.16-0.03-18.75%234933.59%
SPY200918P001750002020-01-16 3:51PM EST175.000.140.130.170.00-12,90132.47%
SPY200918P001800002020-01-17 3:35PM EST180.000.180.160.20-0.02-10.00%21,15131.79%
SPY200918P001850002020-01-15 2:26PM EST185.000.240.190.230.00-151,34431.06%
SPY200918P001900002020-01-17 11:46AM EST190.000.250.250.27-0.04-13.79%12,42130.40%
SPY200918P001950002020-01-17 3:39PM EST195.000.270.270.32-0.12-30.77%296229.81%
SPY200918P002000002020-01-17 11:28AM EST200.000.360.340.37-0.02-5.26%3002,57929.13%
SPY200918P002050002020-01-14 9:50AM EST205.000.500.390.440.00-1079428.59%
SPY200918P002100002020-01-16 10:38AM EST210.000.530.460.510.00-21,92127.94%
SPY200918P002150002020-01-15 12:22PM EST215.000.670.550.600.00-555027.39%
SPY200918P002200002020-01-16 3:58PM EST220.000.700.650.700.00-11,14026.81%
SPY200918P002250002020-01-17 10:39AM EST225.000.810.770.820.00-275,66426.27%
SPY200918P002300002020-01-17 12:41PM EST230.000.950.910.96-0.03-3.06%557,15025.73%
SPY200918P002350002020-01-16 10:20AM EST235.001.131.071.110.00-273725.16%
SPY200918P002400002020-01-17 11:58AM EST240.001.311.251.30-0.15-10.27%1,00110,32324.65%
SPY200918P002450002020-01-17 3:17PM EST245.001.511.441.51-0.19-11.18%25,02224.12%
SPY200918P002500002020-01-17 2:26PM EST250.001.711.681.74-0.10-5.52%407,55723.56%
SPY200918P002550002020-01-17 9:30AM EST255.001.961.952.02-0.11-5.31%1410,19323.05%
SPY200918P002600002020-01-17 2:58PM EST260.002.332.262.33-0.04-1.69%26,70022.51%
SPY200918P002650002020-01-17 4:08PM EST265.002.642.612.68-0.18-6.38%2564,85121.97%
SPY200918P002680002020-01-16 2:29PM EST268.003.042.842.910.00-3012421.63%
SPY200918P002690002020-01-10 3:54PM EST269.003.792.922.990.00-230921.52%
SPY200918P002700002020-01-17 4:02PM EST270.003.003.003.08-0.20-6.25%329,09221.43%
SPY200918P002710002020-01-16 11:05AM EST271.003.313.093.160.00-2223021.31%
SPY200918P002720002020-01-14 9:47AM EST272.003.763.173.250.00-4517721.20%
SPY200918P002730002020-01-17 1:32PM EST273.003.353.263.34-0.77-18.69%339221.09%
SPY200918P002740002020-01-16 11:06AM EST274.003.553.423.490.00-211321.09%
SPY200918P002750002020-01-17 4:14PM EST275.003.443.443.52-0.24-6.52%4638,17320.86%
SPY200918P002760002020-01-03 1:22PM EST276.005.263.543.620.00-1613220.75%
SPY200918P002770002020-01-10 2:57PM EST277.004.573.643.720.00-1129920.65%
SPY200918P002780002020-01-14 12:06PM EST278.004.373.743.820.00-123120.53%
SPY200918P002790002020-01-09 3:53PM EST279.004.813.843.920.00-427520.41%
SPY200918P002800002020-01-17 3:35PM EST280.003.983.954.02-0.24-5.69%617,80920.29%
SPY200918P002810002020-01-17 11:39AM EST281.004.154.054.13-0.17-3.94%2057820.18%
SPY200918P002820002020-01-17 12:06PM EST282.004.274.164.24-0.35-7.58%242720.07%
SPY200918P002830002020-01-17 3:43PM EST283.004.314.284.35-0.20-4.43%1051,00719.95%
SPY200918P002840002020-01-17 3:58PM EST284.004.354.394.47-1.15-20.91%11,17019.84%
SPY200918P002850002020-01-17 4:03PM EST285.004.514.514.59-0.21-4.45%654,01519.73%
SPY200918P002860002020-01-08 10:12AM EST286.006.454.634.710.00-3716119.61%
SPY200918P002870002020-01-08 9:48AM EST287.006.704.754.830.00-6031619.49%
SPY200918P002880002020-01-16 4:08PM EST288.005.064.884.960.00-2083119.37%
SPY200918P002890002020-01-16 3:01PM EST289.005.135.005.08-0.14-2.66%510919.24%
SPY200918P002900002020-01-17 1:49PM EST290.005.205.145.22-0.15-2.80%76,54519.14%
SPY200918P002910002020-01-17 9:48AM EST291.005.355.275.35-2.32-30.25%618419.01%
SPY200918P002920002020-01-09 3:20PM EST292.006.805.415.490.00-614018.89%
SPY200918P002930002020-01-13 12:10PM EST293.006.595.555.630.00-626018.77%
SPY200918P002940002020-01-17 11:33AM EST294.005.835.695.77-0.14-2.35%134318.64%
SPY200918P002950002020-01-17 4:08PM EST295.005.905.845.92-0.88-12.98%85201,57218.52%
SPY200918P002960002020-01-14 11:53AM EST296.006.875.996.070.00-63118.40%
SPY200918P002970002020-01-17 3:43PM EST297.006.186.146.22-0.64-9.38%10569318.27%
SPY200918P002980002020-01-17 3:36PM EST298.006.306.296.38-0.98-13.46%5173318.15%
SPY200918P002990002020-01-17 1:44PM EST299.006.556.456.53-0.20-2.96%17,15318.01%
SPY200918P003000002020-01-17 3:43PM EST300.006.646.626.70-0.30-4.32%9,6858,04717.89%
SPY200918P003010002020-01-13 12:03PM EST301.007.656.786.860.00-209317.76%
SPY200918P003020002020-01-02 3:15PM EST302.009.386.957.040.00-368517.64%
SPY200918P003030002020-01-06 2:30PM EST303.0010.037.137.210.00-1413617.51%
SPY200918P003040002020-01-10 12:10PM EST304.007.737.307.390.00-143017.38%
SPY200918P003050002020-01-17 1:49PM EST305.007.607.497.57-0.60-7.32%2105,53617.24%
SPY200918P003060002020-01-10 3:07PM EST306.009.407.687.760.00-1049217.12%
SPY200918P003070002020-01-17 3:53PM EST307.007.857.877.95-0.39-4.73%1023,43416.98%
SPY200918P003080002020-01-14 2:47PM EST308.009.078.068.150.00-16388516.86%
SPY200918P003090002020-01-17 3:54PM EST309.008.258.268.35-0.39-4.51%10237216.72%
SPY200918P003100002020-01-17 4:08PM EST310.008.468.468.55-0.51-5.69%6311,80516.58%
SPY200918P003110002020-01-17 3:56PM EST311.008.618.678.76-0.53-5.80%213216.45%
SPY200918P003120002020-01-17 3:38PM EST312.008.908.898.97-0.40-4.30%521,04716.31%
SPY200918P003130002020-01-17 9:56AM EST313.009.199.119.19-0.29-3.06%3077516.17%
SPY200918P003140002020-01-06 10:09AM EST314.0010.469.339.420.00-2022416.04%
SPY200918P003150002020-01-17 3:54PM EST315.009.509.569.65-0.31-3.16%866615.90%
SPY200918P003160002020-01-15 1:07PM EST316.0010.939.799.880.00-26515.76%
SPY200918P003170002020-01-15 10:55AM EST317.0010.8510.0410.130.00-221215.63%
SPY200918P003180002020-01-17 3:49PM EST318.0010.3010.2810.37-0.52-4.81%24715.48%
SPY200918P003190002020-01-13 3:52PM EST319.0012.0010.5410.630.00-108115.34%
SPY200918P003200002020-01-17 1:56PM EST320.0010.8610.8010.89-0.23-2.07%312,56015.20%
SPY200918P003210002020-01-17 3:45PM EST321.0011.0611.0611.16-2.18-16.47%1211015.06%
SPY200918P003220002020-01-17 3:35PM EST322.0011.3611.3411.43-0.48-4.05%61,42214.92%
SPY200918P003230002020-01-17 3:44PM EST323.0011.6311.6211.72-1.08-8.50%32,07514.78%
SPY200918P003240002020-01-17 3:44PM EST324.0011.9211.9112.01-1.64-12.09%461514.64%
SPY200918P003250002020-01-17 3:44PM EST325.0012.1912.2012.30-0.32-2.56%3325,14514.49%
SPY200918P003260002020-01-17 3:07PM EST326.0012.5412.5112.61-0.49-3.76%11,91114.35%
SPY200918P003270002020-01-17 3:44PM EST327.0012.8112.8212.93-0.55-4.12%39450414.21%
SPY200918P003280002020-01-17 12:46PM EST328.0013.1713.1513.25-0.58-4.22%1131914.07%
SPY200918P003290002020-01-17 3:43PM EST329.0013.4813.4813.58-0.58-4.13%1352313.92%
SPY200918P003300002020-01-17 3:49PM EST330.0013.7613.8213.93-0.47-3.30%10394013.79%
SPY200918P003310002020-01-17 3:43PM EST331.0014.1714.1714.28-0.58-3.93%361113.64%
SPY200918P003320002020-01-17 4:06PM EST332.0014.5014.5314.65-0.66-4.35%191513.50%
SPY200918P003330002020-01-17 10:03AM EST333.0014.9314.9115.02-0.83-5.27%2113.36%
SPY200918P003340002020-01-17 10:07AM EST334.0015.3415.2915.41-2.71-15.01%-313.22%
SPY200918P003350002020-01-16 3:00PM EST335.0015.7515.6915.81-0.66-4.02%40246713.09%
SPY200918P003360002020-01-17 10:06AM EST336.0016.1116.1016.22-0.71-4.22%20010012.95%
SPY200918P003370002020-01-06 2:35PM EST337.0018.0116.5216.640.00-1212.81%
SPY200918P003400002020-01-17 12:43PM EST340.0017.9117.8618.00-0.70-3.76%316012.41%
SPY200918P003430002020-01-09 9:41AM EST343.0023.0419.3319.490.00--76112.03%
SPY200918P003450002020-01-16 2:58PM EST345.0021.3820.3920.560.00-268211.79%
SPY200918P003460002020-01-10 1:57PM EST346.0024.1620.9421.120.00-2511.67%
SPY200918P003500002020-01-16 3:58PM EST350.0023.9523.3323.550.00-41,83011.26%
SPY200918P003510002020-01-10 11:41AM EST351.0027.6023.9424.180.00-2111.15%
SPY200918P003530002020-01-14 11:39AM EST353.0028.1225.2725.540.00-2210.98%
SPY200918P003550002020-01-16 10:00AM EST355.0028.2126.6726.970.00-24,58710.84%
SPY200918P003570002020-01-10 2:19PM EST357.0032.4628.1228.460.00-2010.71%
SPY200918P003600002020-01-14 10:01AM EST360.0034.2030.4330.840.00-22,87010.60%
SPY200918P003650002020-01-13 3:37PM EST365.0038.4634.5535.070.00-956410.53%
SPY200918P003700002020-01-10 9:37AM EST370.0043.7238.9739.590.00-65910.68%
SPY200918P003750002020-01-17 11:59AM EST375.0044.1043.6044.29-8.58-16.29%-110.98%
SPY200918P004000002020-01-16 3:59PM EST400.0069.2568.0468.830.00-1513.72%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen