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
SPY200918C000700002020-03-20 10:08AM EDT70.00169.51193.38196.010.00-5050108.45%
SPY200918C000750002020-03-26 9:48AM EDT75.00176.00188.41191.050.00-025103.66%
SPY200918C000950002020-03-24 11:53AM EDT95.00144.50168.46171.080.00-3351.95%
SPY200918C001000002020-03-23 12:09PM EDT100.00122.00163.50166.110.00-106153.52%
SPY200918C001100002020-04-01 3:35PM EDT110.00135.53153.62156.210.00--054.49%
SPY200918C001150002019-06-10 12:06AM EDT115.00161.04181.72182.620.00-00195.14%
SPY200918C001200002020-03-16 9:59AM EDT120.00140.70143.79146.35+13.20+10.35%1253.86%
SPY200918C001250002020-03-23 12:18PM EDT125.00100.29138.90141.440.00-3353.32%
SPY200918C001300002020-03-20 10:08AM EDT130.00112.42134.03136.550.00-505252.76%
SPY200918C001350002020-04-02 12:12PM EDT135.00118.23129.19131.670.00-213052.12%
SPY200918C001400002020-04-06 2:09PM EDT140.00123.20124.37126.82+16.15+15.09%14649851.49%
SPY200918C001450002020-03-27 4:14AM EDT145.00175.73113.56105.600.00--00.00%
SPY200918C001500002020-04-01 3:35PM EDT150.0098.06114.83117.210.00-214650.24%
SPY200918C001550002020-03-19 1:33PM EDT155.0094.04110.11112.450.00-10556.37%
SPY200918C001600002020-03-24 10:40AM EDT160.0081.77105.44107.720.00-50054.88%
SPY200918C001650002020-03-30 3:15PM EDT165.0099.40100.81103.040.00-36222153.55%
SPY200918C001700002020-04-03 3:03PM EDT170.0081.5096.2398.400.00-15252.28%
SPY200918C001750002020-04-06 10:51AM EDT175.0086.7991.7093.81+7.35+9.25%130051.09%
SPY200918C001800002020-04-06 9:43AM EDT180.0081.3387.2289.27+8.96+12.38%334849.95%
SPY200918C001850002020-03-30 11:08AM EDT185.0078.7082.8184.79-0.71-0.89%111048.89%
SPY200918C001900002020-03-18 2:47PM EDT190.0072.9778.4580.360.00-33247.84%
SPY200918C001950002020-03-25 3:10PM EDT195.0069.0974.1675.990.00-2646.82%
SPY200918C002000002020-04-01 3:11PM EDT200.0057.0069.9271.680.00-5321845.81%
SPY200918C002040002020-03-30 12:00PM EDT204.0063.7266.5968.290.00--1145.05%
SPY200918C002050002020-04-03 4:13PM EDT205.0053.4465.7667.440.00-413144.84%
SPY200918C002070002020-04-06 9:30AM EDT207.0058.5064.1265.77+7.50+14.71%5544.46%
SPY200918C002080002020-03-25 1:12PM EDT208.0055.3763.3064.930.00-3044.26%
SPY200918C002090002020-04-02 11:58AM EDT209.0053.2462.4864.100.00-11144.06%
SPY200918C002100002020-03-30 12:46PM EDT210.0059.8462.0463.130.00-1837743.56%
SPY200918C002120002020-04-01 3:36PM EDT212.0047.5460.4061.500.00--043.22%
SPY200918C002130002020-03-30 11:52AM EDT213.0056.6459.6160.690.00--043.05%
SPY200918C002140002020-03-19 12:07PM EDT214.0051.3458.8059.890.00--142.90%
SPY200918C002150002020-04-01 3:24PM EDT215.0045.4858.0059.090.00-52442.74%
SPY200918C002160002020-04-01 1:16PM EDT216.0045.2057.2058.280.00--142.55%
SPY200918C002170002020-04-02 1:09PM EDT217.0046.6856.4157.480.00--142.37%
SPY200918C002180002020-03-31 3:25PM EDT218.0051.0155.6056.690.00--142.21%
SPY200918C002190002020-03-30 3:40PM EDT219.0053.9254.8255.890.00-505042.02%
SPY200918C002200002020-04-06 3:40PM EDT220.0053.5654.0155.10+12.43+30.22%1085941.84%
SPY200918C002210002020-04-02 2:13PM EDT221.0041.6653.2454.310.00-80980941.66%
SPY200918C002220002020-04-03 11:46AM EDT222.0041.0052.4753.530.00-173141.49%
SPY200918C002230002020-04-02 3:42PM EDT223.0041.7951.6752.750.00-48248341.32%
SPY200918C002240002020-04-06 11:04AM EDT224.0047.1050.9051.97+5.40+12.95%258041.13%
SPY200918C002250002020-04-03 1:49PM EDT225.0037.7850.1451.200.00-393440.96%
SPY200918C002260002020-04-01 9:36AM EDT226.0039.5449.3650.420.00-16040.76%
SPY200918C002270002020-04-06 10:45AM EDT227.0044.5248.5949.64+2.69+6.43%270840.56%
SPY200918C002280002020-03-25 9:57AM EDT228.0033.1747.8448.870.00-471940.37%
SPY200918C002290002020-04-06 12:39PM EDT229.0045.2247.0648.10+13.90+44.38%22,05140.17%
SPY200918C002300002020-04-06 3:55PM EDT230.0048.0546.3247.34+13.41+38.71%22749939.98%
SPY200918C002310002020-04-06 10:55AM EDT231.0041.5045.5746.57+6.61+18.95%421639.77%
SPY200918C002320002020-04-06 12:36PM EDT232.0042.7644.8145.81-1.28-2.91%232339.58%
SPY200918C002330002020-04-01 3:17PM EDT233.0033.6944.0845.060.00-1834539.39%
SPY200918C002340002020-04-06 12:26PM EDT234.0041.5043.3544.31+8.44+25.53%224439.19%
SPY200918C002350002020-04-06 12:21PM EDT235.0040.4842.6043.56+9.68+31.43%230638.99%
SPY200918C002360002020-04-02 12:58PM EDT236.0034.1241.8642.810.00-40578838.78%
SPY200918C002370002020-04-06 11:01AM EDT237.0037.1041.1242.07+6.98+23.17%263838.58%
SPY200918C002380002020-04-06 12:25PM EDT238.0038.6440.3841.33+8.81+29.53%261538.37%
SPY200918C002390002020-04-01 3:23PM EDT239.0029.7739.6640.600.00-6901,21938.18%
SPY200918C002400002020-04-06 3:54PM EDT240.0040.0038.9439.87+11.72+41.44%233,12237.97%
SPY200918C002410002020-04-06 12:00PM EDT241.0035.3938.2239.15+7.54+27.07%21,91037.78%
SPY200918C002420002020-04-03 12:54PM EDT242.0027.2837.5138.430.00-242,75137.58%
SPY200918C002430002020-04-03 12:54PM EDT243.0026.6736.8237.710.00-243,00437.37%
SPY200918C002440002020-04-06 1:30PM EDT244.0034.2036.1137.00+8.96+35.50%222,91837.17%
SPY200918C002450002020-04-06 3:41PM EDT245.0034.6035.4036.29+8.63+33.23%144,02736.96%
SPY200918C002460002020-04-06 12:19PM EDT246.0032.5334.7035.58+8.28+34.14%63,63936.75%
SPY200918C002470002020-04-03 2:55PM EDT247.0024.0834.0134.880.00-1162,12336.55%
SPY200918C002480002020-04-03 12:07PM EDT248.0024.0033.3334.190.00-272,36336.35%
SPY200918C002490002020-04-06 12:33PM EDT249.0030.5532.6333.50+6.89+29.12%281,62436.14%
SPY200918C002500002020-04-06 3:59PM EDT250.0032.3031.9632.81+10.19+46.09%1493,79935.93%
SPY200918C002510002020-04-06 3:24PM EDT251.0030.0031.2832.13+8.89+42.11%42,43435.73%
SPY200918C002520002020-04-03 11:55AM EDT252.0022.1030.6131.450.00-101,45135.52%
SPY200918C002530002020-04-06 3:07PM EDT253.0028.6029.9530.78+7.62+36.32%484535.31%
SPY200918C002540002020-04-03 12:21PM EDT254.0020.4629.3130.110.00-311,65635.10%
SPY200918C002550002020-04-06 3:59PM EDT255.0029.8728.6529.45+10.33+52.87%583,08934.89%
SPY200918C002560002020-04-03 2:24PM EDT256.0018.4427.9828.790.00-31,76334.68%
SPY200918C002570002020-04-06 1:39PM EDT257.0025.6227.3328.14+5.65+28.29%11,27434.47%
SPY200918C002580002020-04-06 1:11PM EDT258.0024.9526.6827.49+7.25+40.96%251,31534.26%
SPY200918C002590002020-04-06 1:31PM EDT259.0024.0626.0426.85+5.00+26.23%197334.05%
SPY200918C002600002020-04-06 3:56PM EDT260.0026.6125.4326.22+9.66+56.99%1275,71333.85%
SPY200918C002610002020-04-06 2:16PM EDT261.0022.9024.8125.59+6.67+41.10%7367633.64%
SPY200918C002620002020-04-06 2:40PM EDT262.0022.6124.2024.96+6.88+43.74%111,32733.42%
SPY200918C002630002020-04-06 4:07PM EDT263.0024.5223.5924.35+9.27+60.79%1366933.22%
SPY200918C002640002020-04-06 4:07PM EDT264.0023.9222.9723.73+7.36+44.44%51,30633.00%
SPY200918C002650002020-04-06 4:06PM EDT265.0022.9722.3723.13+8.37+57.33%971,72832.80%
SPY200918C002660002020-04-06 3:58PM EDT266.0022.8621.8022.53+5.64+32.75%411,33132.59%
SPY200918C002670002020-04-06 3:58PM EDT267.0022.1821.1921.93+8.67+64.17%431,24632.37%
SPY200918C002680002020-04-01 3:59PM EDT268.0016.1020.6221.35+2.00+14.18%397532.17%
SPY200918C002690002020-04-06 3:48PM EDT269.0019.6020.0620.77+7.13+57.18%111,09231.96%
SPY200918C002700002020-04-06 3:59PM EDT270.0020.0019.5020.19+7.65+61.94%2355,98531.74%
SPY200918C002710002020-04-06 2:33PM EDT271.0017.4118.9319.63+3.41+24.36%11,77131.54%
SPY200918C002720002020-04-06 4:07PM EDT272.0019.2418.3819.07+7.17+59.40%32,11231.33%
SPY200918C002730002020-04-01 1:51PM EDT273.0014.0017.8818.51+1.81+14.85%21,17531.11%
SPY200918C002740002020-04-06 4:07PM EDT274.0018.1717.2917.97+8.02+79.01%35,53830.91%
SPY200918C002750002020-04-06 3:50PM EDT275.0017.1716.8117.43+7.07+70.00%2144,62130.70%
SPY200918C002760002020-04-01 3:32PM EDT276.0010.4416.2916.900.00-668930.49%
SPY200918C002770002020-04-06 3:48PM EDT277.0015.3415.7616.38+5.54+56.53%1987930.29%
SPY200918C002780002020-04-06 3:54PM EDT278.0015.7515.2615.86+6.90+77.97%72,43930.07%
SPY200918C002790002020-04-06 3:48PM EDT279.0014.3414.7515.35+5.84+68.71%221,11529.86%
SPY200918C002800002020-04-06 3:58PM EDT280.0014.8814.2914.85+6.90+86.47%22716,27229.65%
SPY200918C002810002020-04-06 12:24PM EDT281.0012.6013.8014.36+4.36+52.91%72,17429.45%
SPY200918C002820002020-04-06 3:48PM EDT282.0012.9313.3313.88+5.49+73.79%122,89629.25%
SPY200918C002830002020-04-06 3:48PM EDT283.0012.4812.8713.40+5.37+75.53%262,62329.04%
SPY200918C002840002020-04-06 3:48PM EDT284.0012.0112.3812.93+5.22+76.88%145,43028.83%
SPY200918C002850002020-04-06 3:58PM EDT285.0012.5011.9512.47+6.02+92.90%615,65328.63%
SPY200918C002860002020-04-06 3:48PM EDT286.0011.1511.5312.02+4.65+71.54%462,02128.42%
SPY200918C002870002020-04-06 3:48PM EDT287.0010.7211.0911.58+4.78+80.47%672,10428.22%
SPY200918C002880002020-04-06 2:02PM EDT288.009.6410.6611.15+2.21+29.74%15,19928.03%
SPY200918C002890002020-04-06 3:54PM EDT289.0010.5310.2410.72+5.13+95.00%342,83227.82%
SPY200918C002900002020-04-06 4:00PM EDT290.009.959.8410.31+4.65+87.74%7,0128,36427.63%
SPY200918C002910002020-04-06 3:46PM EDT291.009.199.459.90+4.33+89.09%234,40227.42%
SPY200918C002920002020-04-06 4:03PM EDT292.008.909.069.51+4.27+92.22%1112,69227.23%
SPY200918C002930002020-04-06 4:05PM EDT293.008.988.679.12+4.48+99.56%22,34627.03%
SPY200918C002940002020-04-06 3:02PM EDT294.007.278.308.74-0.44-5.71%21,70926.83%
SPY200918C002950002020-04-06 1:17PM EDT295.006.857.938.37+2.90+73.42%1204,14526.64%
SPY200918C002960002020-04-06 11:19AM EDT296.005.967.588.01+1.86+45.37%241,49926.45%
SPY200918C002970002020-04-06 3:54PM EDT297.007.517.267.66+3.96+111.55%204,22226.26%
SPY200918C002980002020-04-06 3:09PM EDT298.006.216.917.32+2.79+81.58%599526.07%
SPY200918C002990002020-04-06 3:58PM EDT299.007.056.586.99+4.05+135.00%1769925.88%
SPY200918C003000002020-04-06 4:13PM EDT300.006.406.266.67+3.35+109.84%65644,54725.70%
SPY200918C003010002020-04-06 3:57PM EDT301.006.455.966.36+3.52+120.14%203,48325.51%
SPY200918C003020002020-04-06 9:34AM EDT302.003.655.676.06+0.99+37.22%101,76725.34%
SPY200918C003030002020-04-06 3:59PM EDT303.005.425.395.77+3.00+123.97%201,09225.16%
SPY200918C003040002020-04-06 12:49PM EDT304.004.455.115.49-0.15-3.26%31,83424.99%
SPY200918C003050002020-04-06 3:57PM EDT305.005.294.845.22+3.03+134.07%8310,97824.82%
SPY200918C003060002020-04-06 3:48PM EDT306.004.394.594.96+1.81+70.16%121,04424.65%
SPY200918C003070002020-04-02 1:13PM EDT307.002.514.354.700.00-22,22024.47%
SPY200918C003080002020-04-06 3:50PM EDT308.004.254.134.46+2.30+117.95%893,74724.31%
SPY200918C003090002020-04-02 9:51AM EDT309.002.403.904.23+0.59+32.60%42,93824.15%
SPY200918C003100002020-04-06 3:59PM EDT310.003.883.694.01+2.29+144.03%2389,93924.00%
SPY200918C003110002020-04-06 3:54PM EDT311.003.673.493.79+0.61+19.93%2137723.83%
SPY200918C003120002020-04-06 3:48PM EDT312.003.173.303.59+1.37+76.11%152,02523.69%
SPY200918C003130002020-04-06 3:54PM EDT313.003.273.103.40+1.62+98.18%191,85123.56%
SPY200918C003140002020-04-06 3:58PM EDT314.003.172.953.22+1.66+109.93%201,47923.44%
SPY200918C003150002020-04-06 3:59PM EDT315.002.952.763.04+1.70+136.00%5,0699,33623.30%
SPY200918C003160002020-04-06 3:52PM EDT316.002.742.602.88+1.51+122.76%463,19323.19%
SPY200918C003170002020-04-06 3:29PM EDT317.002.252.452.72+0.11+5.14%132,00023.06%
SPY200918C003180002020-04-06 3:52PM EDT318.002.452.312.74+1.24+102.48%5686123.38%
SPY200918C003190002020-04-06 3:55PM EDT319.002.442.172.43+1.38+130.19%231,77722.84%
SPY200918C003200002020-04-06 4:03PM EDT320.002.192.052.30+1.25+132.98%2359,98122.75%
SPY200918C003210002020-04-06 3:55PM EDT321.002.171.922.17+1.32+155.29%272,44222.64%
SPY200918C003220002020-04-06 3:55PM EDT322.002.051.802.06+1.22+146.99%371,03822.58%
SPY200918C003230002020-04-06 10:03AM EDT323.001.251.681.94+0.35+38.89%73,32522.47%
SPY200918C003240002020-04-06 3:58PM EDT324.001.751.571.84+0.69+65.09%21,03522.41%
SPY200918C003250002020-04-06 3:51PM EDT325.001.611.471.74+0.91+130.00%10,0988,61322.34%
SPY200918C003260002020-04-06 3:59PM EDT326.001.531.381.65+0.69+82.14%969422.28%
SPY200918C003270002020-04-06 3:54PM EDT327.001.441.301.56+0.73+102.82%622,63522.22%
SPY200918C003280002020-04-06 1:57PM EDT328.001.141.231.48+0.43+60.56%24,53522.17%
SPY200918C003290002020-04-06 10:29AM EDT329.000.911.161.40+0.32+54.24%11,47222.11%
SPY200918C003300002020-04-06 3:52PM EDT330.001.241.121.34+0.70+129.63%1936,63822.11%
SPY200918C003310002020-04-06 2:10PM EDT331.001.061.061.27-0.01-0.93%194522.07%
SPY200918C003320002020-04-06 10:53AM EDT332.000.700.991.21+0.20+40.00%53,56422.05%
SPY200918C003330002020-04-06 3:33PM EDT333.000.920.941.10+0.47+104.44%61,42221.81%
SPY200918C003340002020-04-06 3:54PM EDT334.000.980.881.10+0.52+113.04%645522.03%
SPY200918C003350002020-04-06 3:51PM EDT335.000.900.831.05+0.49+119.51%394,35822.03%
SPY200918C003360002020-04-03 12:18PM EDT336.000.420.781.000.00-17,42022.02%
SPY200918C003370002020-04-03 3:00PM EDT337.000.330.740.950.00-1097421.99%
SPY200918C003380002020-04-06 3:27PM EDT338.000.700.700.91+0.34+94.44%21,12522.01%
SPY200918C003390002020-03-31 9:59AM EDT339.000.330.670.870.00-1239922.01%
SPY200918C003400002020-04-06 3:55PM EDT340.000.730.630.83+0.41+128.13%21221,21122.01%
SPY200918C003410002020-04-06 10:21AM EDT341.000.470.600.80+0.07+17.50%12,76122.06%
SPY200918C003420002020-04-06 1:09PM EDT342.000.610.570.77+0.22+56.41%51,08722.10%
SPY200918C003430002020-04-06 3:51PM EDT343.000.600.540.74+0.24+66.67%12,07422.12%
SPY200918C003440002020-03-30 2:46PM EDT344.000.500.510.710.00-328722.14%
SPY200918C003450002020-04-06 11:37AM EDT345.000.450.490.68+0.13+40.62%13,32422.16%
SPY200918C003460002020-03-31 10:57AM EDT346.000.420.460.650.00-123522.17%
SPY200918C003470002020-04-06 3:54PM EDT347.000.520.440.63+0.22+73.33%233522.23%
SPY200918C003480002020-04-03 9:33AM EDT348.000.240.420.610.00-285422.29%
SPY200918C003490002020-04-06 4:00PM EDT349.000.500.400.59+0.28+127.27%3261522.35%
SPY200918C003500002020-04-06 3:57PM EDT350.000.420.450.47+0.18+75.00%13220,40721.68%
SPY200918C003510002020-04-06 1:23PM EDT351.000.400.360.55+0.20+100.00%65,68922.44%
SPY200918C003520002020-04-06 10:31AM EDT352.000.310.350.53-0.01-3.12%187422.49%
SPY200918C003530002020-03-31 1:59PM EDT353.000.270.330.510.00-11,73922.51%
SPY200918C003540002020-04-06 3:56PM EDT354.000.400.310.50+0.20+100.00%213,01522.62%
SPY200918C003550002020-04-06 1:46PM EDT355.000.310.300.48+0.13+72.22%410,83122.64%
SPY200918C003560002020-04-06 3:54PM EDT356.000.350.290.47-0.36-50.70%314322.74%
SPY200918C003570002020-03-25 10:36AM EDT357.000.320.270.450.00-31,52622.75%
SPY200918C003580002020-03-25 10:39AM EDT358.000.510.260.440.00-212,47122.84%
SPY200918C003590002020-03-31 12:53PM EDT359.000.150.250.430.00-1001,33022.93%
SPY200918C003600002020-04-06 2:15PM EDT360.000.280.240.41+0.09+47.37%54,06022.93%
SPY200918C003610002020-04-06 12:42PM EDT361.000.200.230.40+0.09+81.82%11,66723.00%
SPY200918C003620002020-03-30 3:05PM EDT362.000.250.220.390.00-7074723.08%
SPY200918C003630002020-03-25 10:36AM EDT363.000.600.210.380.00-2263323.16%
SPY200918C003640002020-03-26 12:57PM EDT364.000.330.230.370.00-15623.22%
SPY200918C003650002020-04-06 3:54PM EDT365.000.250.230.29+0.20+400.00%311,54722.56%
SPY200918C003660002020-04-06 3:33PM EDT366.000.190.180.35-0.31-62.00%1001,19323.37%
SPY200918C003670002020-04-01 9:42AM EDT367.000.080.170.340.00-10023923.41%
SPY200918C003680002020-04-01 11:26AM EDT368.000.170.160.33+0.07+70.00%768223.47%
SPY200918C003690002020-03-25 10:36AM EDT369.000.160.150.320.00-236823.54%
SPY200918C003700002020-04-06 10:29AM EDT370.000.160.150.31-0.16-50.00%12,40023.58%
SPY200918C003710002020-04-06 12:29PM EDT371.000.170.140.30+0.08+88.89%12,02823.62%
SPY200918C003750002020-04-06 3:55PM EDT375.000.180.110.19+0.06+50.00%1,23628,71722.75%
SPY200918C003800002020-04-06 11:07AM EDT380.000.160.120.25+0.02+14.29%13,08824.37%
SPY200918C003850002020-04-06 12:12PM EDT385.000.140.120.16+0.04+40.00%15,44023.68%
SPY200918C003900002020-04-06 3:53PM EDT390.000.110.050.21+0.05+83.33%22,87925.24%
SPY200918C003950002020-04-06 2:48PM EDT395.000.030.030.130.00-217,00324.46%
SPY200918C004000002020-04-02 3:34PM EDT400.000.070.020.180.00-1201,18026.12%
SPY200918C004050002020-04-03 12:52PM EDT405.000.050.020.090.00-110024.71%
SPY200918C004100002020-04-06 3:45PM EDT410.000.050.010.09-0.01-16.67%113,20325.29%
SPY200918C004150002020-03-25 3:42PM EDT415.000.170.010.140.00-115827.25%
SPY200918C004200002020-04-03 3:58PM EDT420.000.040.020.070.00-1093925.78%
SPY200918C004250002020-03-25 2:40PM EDT425.000.060.000.110.00-5011827.74%
SPY200918C004300002020-03-13 3:21PM EDT430.000.120.010.100.00-547928.03%
SPY200918C004400002020-04-06 2:15PM EDT440.000.020.030.05-0.03-60.00%1043627.15%
SPY200918C004500002020-04-03 3:39PM EDT450.000.030.010.050.00-2535828.22%
SPY200918C004600002020-03-31 9:30AM EDT460.000.050.000.050.00-111029.20%
SPY200918C004650002020-03-25 10:36AM EDT465.000.010.010.040.00-3811929.10%
SPY200918C004700002020-04-01 9:38AM EDT470.000.030.010.040.00-61,05629.59%
Putsfür18. September 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200918P000050002020-04-06 4:05PM EDT5.000.020.010.02+0.01+100.00%500683196.88%
SPY200918P000100002020-04-06 4:14PM EDT10.000.020.010.030.00-83316,619163.28%
SPY200918P000150002020-04-06 4:14PM EDT15.000.030.020.04+0.01+50.00%33610,872146.88%
SPY200918P000200002020-04-03 11:40AM EDT20.000.040.030.080.00-2019,693139.45%
SPY200918P000250002020-04-03 9:53AM EDT25.000.050.010.110.00-178128.13%
SPY200918P000300002020-04-06 3:51PM EDT30.000.080.050.10-0.02-20.00%22,629120.70%
SPY200918P000350002020-04-06 9:30AM EDT35.000.040.010.14-0.09-69.23%13,400111.91%
SPY200918P000400002020-04-06 9:30AM EDT40.000.070.050.10-0.07-50.00%11,127104.49%
SPY200918P000450002020-04-06 10:04AM EDT45.000.110.110.18-0.11-50.00%32,043105.27%
SPY200918P000500002020-04-06 2:56PM EDT50.000.170.100.20+0.02+13.33%41615,96099.41%
SPY200918P000550002020-04-03 2:59PM EDT55.000.200.150.230.00-501,37096.48%
SPY200918P000600002020-04-03 2:59PM EDT60.000.220.140.210.00-501,15290.33%
SPY200918P000650002020-03-31 2:52PM EDT65.000.300.170.240.00-3098787.21%
SPY200918P000700002020-04-06 1:23PM EDT70.000.230.200.27-0.13-36.11%288284.18%
SPY200918P000750002020-04-06 3:59PM EDT75.000.270.220.30-0.08-22.86%115,37080.96%
SPY200918P000800002020-04-02 12:00PM EDT80.000.380.250.330.00-173978.13%
SPY200918P000850002020-04-06 1:49PM EDT85.000.330.280.37-0.06-15.38%6361575.49%
SPY200918P000900002020-04-06 4:00PM EDT90.000.400.350.42-0.08-16.67%467373.58%
SPY200918P000950002020-04-06 3:16PM EDT95.000.350.390.47-0.22-38.60%3266271.24%
SPY200918P001000002020-04-06 3:59PM EDT100.000.460.460.48-0.10-17.86%9957,36368.80%
SPY200918P001050002020-04-06 1:07PM EDT105.000.540.530.60-0.11-16.92%167567.43%
SPY200918P001100002020-04-06 10:17AM EDT110.000.570.600.65-0.16-21.92%153,19665.33%
SPY200918P001150002020-04-06 2:25PM EDT115.000.640.640.78-0.15-18.99%254,13263.60%
SPY200918P001200002020-04-06 3:58PM EDT120.000.810.750.86-0.19-19.00%442,06261.91%
SPY200918P001250002020-04-06 3:53PM EDT125.000.920.871.02-0.33-26.40%1746,81360.69%
SPY200918P001300002020-04-06 3:40PM EDT130.001.061.011.17-0.23-17.83%1,6125,81259.38%
SPY200918P001350002020-04-06 1:13PM EDT135.001.201.161.34-0.34-22.08%141,67158.06%
SPY200918P001400002020-04-06 3:58PM EDT140.001.451.351.53-0.45-23.68%1,1757,06056.86%
SPY200918P001450002020-04-06 1:48PM EDT145.001.601.561.76-0.78-32.77%145,39655.75%
SPY200918P001500002020-04-06 4:14PM EDT150.001.951.802.00-0.46-19.09%1,81614,90954.61%
SPY200918P001550002020-04-06 3:51PM EDT155.002.102.052.30-0.72-25.53%155,40153.54%
SPY200918P001600002020-04-06 3:50PM EDT160.002.452.372.64-0.88-26.43%1362,36252.61%
SPY200918P001650002020-04-06 4:11PM EDT165.002.812.713.02-1.28-31.30%69299251.65%
SPY200918P001700002020-04-06 3:59PM EDT170.003.053.153.44-1.40-31.46%1,5335,95850.83%
SPY200918P001750002020-04-06 4:09PM EDT175.003.783.613.91-1.26-25.00%68010,83150.53%
SPY200918P001800002020-04-06 4:01PM EDT180.004.354.134.43-1.28-22.74%2413,81749.65%
SPY200918P001850002020-04-06 3:52PM EDT185.004.674.695.01-2.51-34.96%1063,27548.79%
SPY200918P001900002020-04-06 4:10PM EDT190.005.665.385.65-1.92-25.33%1237,85847.95%
SPY200918P001950002020-04-06 3:51PM EDT195.006.006.016.35-2.60-30.23%1615,30447.11%
SPY200918P002000002020-04-06 3:59PM EDT200.007.116.757.11-2.29-24.36%1,76111,80046.26%
SPY200918P002010002020-04-06 2:31PM EDT201.007.286.917.27-2.97-28.98%15146.09%
SPY200918P002020002020-04-06 3:50PM EDT202.007.117.077.43-3.39-32.29%403945.91%
SPY200918P002030002020-04-06 12:05PM EDT203.007.507.237.60-3.10-29.25%39045.75%
SPY200918P002040002020-04-03 12:18PM EDT204.0011.467.407.760.00-23045.56%
SPY200918P002050002020-04-06 3:54PM EDT205.007.507.577.93-4.08-35.23%6801,63045.39%
SPY200918P002060002020-04-06 2:03PM EDT206.008.007.748.11-3.08-27.80%16145.23%
SPY200918P002070002020-04-06 2:42PM EDT207.008.277.918.28-3.56-30.09%353845.04%
SPY200918P002080002020-04-06 12:24PM EDT208.008.188.098.46-5.82-41.57%1,70717144.88%
SPY200918P002090002020-04-06 12:33PM EDT209.008.488.278.65-3.69-30.32%15444.72%
SPY200918P002100002020-04-06 4:04PM EDT210.008.358.458.83-3.85-31.56%2,5649,56544.54%
SPY200918P002110002020-04-06 3:50PM EDT211.008.708.639.02-4.30-33.08%76044.37%
SPY200918P002120002020-04-06 3:58PM EDT212.008.658.829.21-3.35-27.92%16644.20%
SPY200918P002130002020-04-06 3:59PM EDT213.009.009.019.40-5.21-36.66%1051,19844.01%
SPY200918P002140002020-04-06 10:29AM EDT214.009.869.219.60-3.51-26.25%43943.85%
SPY200918P002150002020-04-06 3:50PM EDT215.009.509.409.79-3.60-27.48%1591,92743.65%
SPY200918P002160002020-04-06 4:08PM EDT216.009.919.609.99-3.03-23.42%66043.48%
SPY200918P002170002020-04-06 10:09AM EDT217.0010.409.8010.19-5.50-34.59%313843.29%
SPY200918P002180002020-04-06 3:57PM EDT218.009.9510.0110.40-4.34-30.37%1236243.12%
SPY200918P002190002020-04-06 3:54PM EDT219.0010.0010.2210.63-4.08-28.98%32742.98%
SPY200918P002200002020-04-06 4:03PM EDT220.0010.7510.5310.82-4.10-27.61%6,6377,63842.75%
SPY200918P002210002020-04-02 1:28PM EDT221.0016.4010.6411.040.00-1130042.58%
SPY200918P002220002020-04-06 1:44PM EDT222.0011.1010.8611.25-4.75-29.97%61,19442.38%
SPY200918P002230002020-04-03 3:52PM EDT223.0015.7511.0811.470.00-2573742.19%
SPY200918P002240002020-04-06 11:02AM EDT224.0012.4011.3111.70-4.30-25.75%628542.02%
SPY200918P002250002020-04-06 3:57PM EDT225.0011.6111.5311.93-4.63-28.51%3,7844,61841.84%
SPY200918P002260002020-04-06 1:46PM EDT226.0011.9911.7612.16-7.08-37.13%130441.65%
SPY200918P002270002020-04-03 11:24AM EDT227.0017.6512.0012.400.00-173441.48%
SPY200918P002280002020-04-06 2:56PM EDT228.0012.6512.2412.64-4.35-25.59%3191,62241.29%
SPY200918P002290002020-04-06 3:25PM EDT229.0012.9712.4812.88-4.86-27.26%51,45241.10%
SPY200918P002300002020-04-06 4:06PM EDT230.0013.1412.7213.13-4.61-25.97%1,36320,06340.93%
SPY200918P002310002020-04-06 3:46PM EDT231.0013.3612.9713.38-5.18-27.94%181940.74%
SPY200918P002320002020-04-06 2:18PM EDT232.0013.9213.2213.63-5.45-28.14%11,76340.55%
SPY200918P002330002020-04-03 4:03PM EDT233.0018.8013.4713.890.00-1011,08140.37%
SPY200918P002340002020-04-06 3:59PM EDT234.0013.5113.7314.15-6.31-31.84%1051,93840.18%
SPY200918P002350002020-04-06 4:01PM EDT235.0014.6613.9914.41-4.83-24.78%3582,55239.99%
SPY200918P002360002020-04-02 2:46PM EDT236.0021.6214.2514.690.00-1181,47039.82%
SPY200918P002370002020-04-06 1:17PM EDT237.0015.0014.5214.96-5.81-27.92%1101,33039.63%
SPY200918P002380002020-04-06 2:52PM EDT238.0015.3314.7915.23-5.70-27.10%1042,01939.43%
SPY200918P002390002020-04-06 9:59AM EDT239.0015.8415.0715.51-5.57-26.02%1411,49639.24%
SPY200918P002400002020-04-06 4:14PM EDT240.0015.7015.3515.80-5.30-25.24%10,873110,74339.06%
SPY200918P002410002020-04-06 1:49PM EDT241.0015.9215.6316.09-6.95-30.39%52,27038.88%
SPY200918P002420002020-04-03 3:59PM EDT242.0022.4715.9216.380.00-1032,34538.68%
SPY200918P002430002020-04-06 3:07PM EDT243.0016.6016.2116.67-6.70-28.76%62,37738.49%
SPY200918P002440002020-04-03 10:08AM EDT244.0021.7016.5116.970.00-12,90538.29%
SPY200918P002450002020-04-06 4:02PM EDT245.0017.1116.8117.28-6.29-26.88%90111,37238.11%
SPY200918P002460002020-04-06 4:14PM EDT246.0017.6517.1117.63-6.99-28.37%223,82237.98%
SPY200918P002470002020-04-06 3:55PM EDT247.0017.0017.4217.90-7.71-31.20%162,83137.72%
SPY200918P002480002020-04-06 3:58PM EDT248.0017.4517.7418.21-7.38-29.72%182,31337.52%
SPY200918P002490002020-04-06 2:56PM EDT249.0018.0818.0518.54-6.71-27.07%92,39737.34%
SPY200918P002500002020-04-06 3:58PM EDT250.0018.4618.3818.86-6.54-26.16%1,00117,47437.13%
SPY200918P002510002020-04-06 11:10AM EDT251.0020.2618.7019.24-6.91-25.43%341,43437.01%
SPY200918P002520002020-04-06 3:10PM EDT252.0019.5519.0319.53-7.09-26.61%62,49936.75%
SPY200918P002530002020-04-06 3:50PM EDT253.0019.2619.3719.90-8.79-31.34%181,83536.60%
SPY200918P002540002020-04-06 4:06PM EDT254.0019.8119.7120.24-8.23-29.35%4897736.39%
SPY200918P002550002020-04-06 3:59PM EDT255.0019.8520.0620.61-7.83-28.29%4707,82236.23%
SPY200918P002560002020-04-06 2:36PM EDT256.0021.1720.4120.97-8.18-27.87%258336.04%
SPY200918P002570002020-04-06 3:59PM EDT257.0020.5520.7721.34-8.85-30.10%5058535.85%
SPY200918P002580002020-04-06 3:57PM EDT258.0020.8521.1321.70-9.74-31.84%842,66535.65%
SPY200918P002590002020-04-06 2:22PM EDT259.0022.6921.5022.08-8.33-26.85%22694635.47%
SPY200918P002600002020-04-06 4:13PM EDT260.0022.5321.8722.45-8.43-27.23%66710,21235.26%
SPY200918P002610002020-04-06 3:03PM EDT261.0023.1322.2522.84-5.50-19.21%2332435.07%
SPY200918P002620002020-04-06 3:29PM EDT262.0023.3222.6323.23-8.25-26.13%7443434.88%
SPY200918P002630002020-04-06 4:00PM EDT263.0023.2523.0223.62-11.89-33.84%331,32034.67%
SPY200918P002640002020-04-06 3:44PM EDT264.0024.1023.4224.03-9.80-28.91%1253334.49%
SPY200918P002650002020-04-06 3:57PM EDT265.0023.2523.8224.43-9.88-29.82%2687,16734.29%
SPY200918P002660002020-04-06 3:58PM EDT266.0023.9224.2324.85-4.58-16.07%231,47634.10%
SPY200918P002670002020-04-06 3:54PM EDT267.0024.0524.6425.27-11.45-32.25%1235133.91%
SPY200918P002680002020-04-06 3:57PM EDT268.0024.5925.0725.69-4.68-15.99%92,23033.71%
SPY200918P002690002020-04-06 3:35PM EDT269.0026.2625.4926.13-8.24-23.88%451,73133.52%
SPY200918P002700002020-04-06 3:54PM EDT270.0025.4225.9326.57-10.03-28.29%38410,55033.33%
SPY200918P002710002020-03-30 3:43PM EDT271.0030.0026.3727.020.00-12,67433.15%
SPY200918P002720002020-04-06 4:06PM EDT272.0026.8826.8127.47-9.78-26.68%595132.95%
SPY200918P002730002020-03-30 11:36AM EDT273.0031.5727.2727.930.00-39974332.76%
SPY200918P002740002020-04-06 2:41PM EDT274.0029.0927.7328.40-14.76-33.66%12,55232.58%
SPY200918P002750002020-04-06 3:50PM EDT275.0027.8728.2028.88-9.93-26.27%4010,04532.40%
SPY200918P002760002020-04-06 3:11PM EDT276.0029.4428.6729.36-10.70-26.66%847032.21%
SPY200918P002770002020-04-06 9:33AM EDT277.0032.9429.1629.85-7.03-17.59%13,28632.02%
SPY200918P002780002020-04-03 12:37PM EDT278.0041.1529.6530.350.00-21,75431.84%
SPY200918P002790002020-04-06 10:28AM EDT279.0032.6730.1530.86-2.58-7.32%11,92131.66%
SPY200918P002800002020-04-06 3:58PM EDT280.0030.1730.6531.38-12.09-28.61%6323,16331.49%
SPY200918P002810002020-04-03 2:37PM EDT281.0043.5031.1731.900.00-21,88031.31%
SPY200918P002820002020-04-03 10:42AM EDT282.0042.2531.6932.430.00-44,44631.13%
SPY200918P002830002020-04-06 10:42AM EDT283.0034.9732.2232.97-1.68-4.58%21,20130.95%
SPY200918P002840002020-04-06 2:36PM EDT284.0034.4032.7533.52-2.75-7.40%291,48830.78%
SPY200918P002850002020-04-06 10:16AM EDT285.0036.0033.3034.08-9.34-20.60%1013,75130.62%
SPY200918P002860002020-04-06 3:27PM EDT286.0035.0533.8534.64-7.70-18.01%170630.44%
SPY200918P002870002020-03-30 1:14PM EDT287.0039.2434.4135.220.00-15282330.28%
SPY200918P002880002020-04-06 2:46PM EDT288.0036.6034.9835.80-3.07-7.74%12,08030.12%
SPY200918P002890002020-04-01 12:26PM EDT289.0049.8935.5636.390.00-3379729.95%
SPY200918P002900002020-04-06 3:53PM EDT290.0035.9036.1536.99-12.17-25.32%1616,51829.79%
SPY200918P002910002020-04-06 1:41PM EDT291.0038.0036.7537.61-13.33-25.97%11,20029.65%
SPY200918P002920002020-04-06 3:23PM EDT292.0039.1337.3538.23-35.78-47.76%476429.50%
SPY200918P002930002020-04-06 3:32PM EDT293.0039.0737.9638.86-11.19-22.26%4038529.35%
SPY200918P002940002020-04-06 3:54PM EDT294.0038.0038.5939.50-9.60-20.17%621,54129.21%
SPY200918P002950002020-04-06 3:49PM EDT295.0040.3139.2240.15-12.60-23.81%2050,71729.07%
SPY200918P002960002020-04-03 10:12AM EDT296.0049.5039.8640.810.00-186428.93%
SPY200918P002970002020-04-01 10:12AM EDT297.0052.8140.5141.480.00-11,28328.80%
SPY200918P002980002020-04-06 12:23PM EDT298.0043.0441.1642.16-10.30-19.31%43,31728.68%
SPY200918P002990002020-04-06 10:53AM EDT299.0046.1541.8342.85-0.39-0.84%408,25028.56%
SPY200918P003000002020-04-06 3:08PM EDT300.0043.5042.5143.55-13.50-23.68%2149,69128.44%
SPY200918P003010002020-04-06 12:56PM EDT301.0045.6943.1944.26-8.31-15.39%13,11628.34%
SPY200918P003020002020-04-06 1:25PM EDT302.0046.0443.8944.99-7.88-14.61%15,83528.25%
SPY200918P003030002020-03-25 12:08PM EDT303.0061.0344.5945.720.00-61,93928.15%
SPY200918P003040002020-03-25 12:15PM EDT304.0061.3145.3046.460.00-267328.06%
SPY200918P003050002020-04-06 12:05PM EDT305.0049.1046.0347.22-1.20-2.39%15,12427.99%
SPY200918P003060002020-03-23 10:39AM EDT306.0058.5846.7647.980.00-11,44327.92%
SPY200918P003070002020-03-31 1:57PM EDT307.0052.2947.5048.750.00-13,65527.84%
SPY200918P003080002020-03-26 11:01AM EDT308.0058.6048.2549.530.00-63,47427.78%
SPY200918P003090002020-03-31 12:27PM EDT309.0053.5349.0050.330.00-2978527.75%
SPY200918P003100002020-04-06 3:47PM EDT310.0051.6549.7751.13-14.10-21.44%211,41827.70%
SPY200918P003110002020-03-27 3:40PM EDT311.0058.8250.5551.950.00-21,16527.69%
SPY200918P003120002020-03-31 2:32PM EDT312.0056.6251.3452.770.00-22,46227.66%
SPY200918P003130002020-04-03 11:35AM EDT313.0066.7052.1353.610.00-23,07527.67%
SPY200918P003140002020-03-27 1:05PM EDT314.0063.2852.9454.450.00-62,77727.66%
SPY200918P003150002020-04-06 1:57PM EDT315.0056.0753.7555.31-14.09-20.08%33,57127.69%
SPY200918P003160002020-04-01 3:26PM EDT316.0073.0054.5756.170.00-555827.71%
SPY200918P003170002020-03-30 10:05AM EDT317.0064.2955.4057.040.00-236327.75%
SPY200918P003180002020-03-30 12:35PM EDT318.0062.3856.2457.920.00-650027.80%
SPY200918P003190002020-04-06 3:55PM EDT319.0055.9357.0958.81-4.48-7.42%164627.86%
SPY200918P003200002020-04-06 3:31PM EDT320.0060.1157.9459.70-10.23-14.54%610,07327.92%
SPY200918P003210002020-04-03 9:43AM EDT321.0071.2058.8060.600.00-2487827.99%
SPY200918P003220002020-04-06 3:18PM EDT322.0062.5059.6761.51-11.14-15.13%12,39928.08%
SPY200918P003230002020-04-01 10:40AM EDT323.0075.3760.5562.420.00-61,60028.16%
SPY200918P003240002020-04-02 1:06PM EDT324.0075.3861.4363.340.00-41,46928.26%
SPY200918P003250002020-04-06 12:22PM EDT325.0065.1062.3264.26-11.72-15.26%47,57428.35%
SPY200918P003260002020-03-20 1:21PM EDT326.0090.9963.2265.190.00-21,80528.47%
SPY200918P003270002020-04-03 11:27AM EDT327.0080.2464.1266.130.00-254028.60%
SPY200918P003280002020-03-30 12:10PM EDT328.0071.9165.0367.070.00-501,88328.73%
SPY200918P003290002020-04-01 3:24PM EDT329.0085.1665.9468.010.00-150528.85%
SPY200918P003300002020-04-06 10:24AM EDT330.0071.8066.8668.96-13.42-15.75%101,15629.00%
SPY200918P003310002020-03-27 1:24PM EDT331.0078.2667.7869.910.00-13,27929.14%
SPY200918P003320002020-03-19 11:49AM EDT332.0091.7368.7170.860.00-4072529.28%
SPY200918P003330002020-03-24 3:31PM EDT333.0093.9169.6471.820.00-185729.44%
SPY200918P003340002020-04-02 10:08AM EDT334.0087.1070.5772.770.00-21,87329.57%
SPY200918P003350002020-04-01 2:13PM EDT335.0088.7571.5173.740.00-22,29429.75%
SPY200918P003360002020-03-05 3:48PM EDT336.0047.6187.7690.570.00-254956.23%
SPY200918P003370002020-03-20 10:57AM EDT337.0094.9573.4075.670.00-212330.08%
SPY200918P003380002020-03-16 10:05AM EDT338.00101.9174.3576.630.00-182530.23%
SPY200918P003390002020-03-16 2:20PM EDT339.0097.8675.3077.600.00-33530.40%
SPY200918P003400002020-04-06 12:21PM EDT340.0080.0076.2578.57-13.00-13.98%13,04630.56%
SPY200918P003410002020-03-16 2:20PM EDT341.0099.9777.2179.550.00-36618330.76%
SPY200918P003420002020-03-06 12:17PM EDT342.00105.5793.6996.480.00-13957.99%
SPY200918P003430002020-03-09 2:56PM EDT343.0091.0379.1381.500.00-476431.10%
SPY200918P003440002020-03-24 2:39PM EDT344.00107.7780.0982.470.00-21231.26%
SPY200918P003450002020-04-06 12:22PM EDT345.0085.0081.0683.45-20.07-19.10%1089631.45%
SPY200918P003460002020-03-09 1:41PM EDT346.0073.1382.0384.430.00-21031.63%
SPY200918P003480002020-02-28 10:51AM EDT348.0074.3192.4794.820.00-1349.47%
SPY200918P003490002020-03-27 4:30AM EDT349.0021.79102.39104.500.00-2062.25%
SPY200918P003500002020-04-06 4:00PM EDT350.0086.9585.9288.36-9.05-9.43%32,18532.37%
SPY200918P003510002020-02-26 12:24PM EDT351.0044.6095.5797.880.00-2450.41%
SPY200918P003520002020-03-27 4:30AM EDT352.0024.92105.39107.460.00-4063.11%
SPY200918P003530002020-01-27 2:45PM EDT353.0030.9542.4043.780.00-230.00%
SPY200918P003540002020-02-18 1:08AM EDT354.0022.52118.97121.420.00--081.38%
SPY200918P003550002020-03-20 2:52PM EDT355.00122.3090.8093.290.00-4064,98333.30%
SPY200918P003560002020-03-11 10:37AM EDT356.0081.8191.7794.260.00--233.44%
SPY200918P003570002020-03-27 4:15AM EDT357.0023.40109.36111.750.00-2063.19%
SPY200918P003580002020-03-27 4:46AM EDT358.0024.00111.13113.300.00--064.52%
SPY200918P003590002020-03-09 1:39PM EDT359.0085.5194.7197.230.00--1034.02%
SPY200918P003600002020-04-02 10:15AM EDT360.00109.4495.7198.220.00-22,87534.20%
SPY200918P003610002020-03-09 1:39PM EDT361.0087.4596.6899.200.00--1034.36%
SPY200918P003620002020-03-09 1:39PM EDT362.0088.4297.66100.190.00-21034.55%
SPY200918P003630002020-03-09 1:39PM EDT363.0089.4098.65101.180.00--1034.73%
SPY200918P003650002020-03-09 1:39PM EDT365.0091.35100.63103.170.00-278035.13%
SPY200918P003670002020-03-09 1:39PM EDT367.0093.31102.59105.140.00--1035.46%
SPY200918P003700002020-03-10 11:47AM EDT370.0096.64105.56108.120.00-211136.02%
SPY200918P003710002020-03-09 1:39PM EDT371.0097.24106.54109.100.00--1036.16%
SPY200918P003750002020-03-09 1:39PM EDT375.00101.19110.51113.080.00-41236.92%
SPY200918P003800002020-03-09 1:39PM EDT380.00106.13115.46118.040.00-222137.79%
SPY200918P003850002020-03-09 1:39PM EDT385.00111.08120.42123.010.00-503538.67%
SPY200918P003900002020-02-18 12:46PM EDT390.0055.51154.40156.750.00-2090.57%
SPY200918P004000002020-03-05 4:39PM EDT400.00101.18151.30154.100.00-2572.87%
SPY200918P004400002020-03-27 4:16AM EDT440.00135.86192.90195.030.00--183.68%
SPY200918P004500002020-01-27 3:59PM EDT450.00125.99138.03139.270.00--400.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen