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
SPY200918C000050002020-06-22 11:01AM EDT5.00303.00308.43309.120.00-123590.43%
SPY200918C000100002020-06-18 3:52PM EDT10.00300.90303.48304.150.00-20452.25%
SPY200918C000150002020-06-17 11:39AM EDT15.00297.30298.51299.190.00--0386.72%
SPY200918C000200002020-06-17 11:53AM EDT20.00292.50293.52294.190.00--0343.36%
SPY200918C000250002020-06-17 12:26PM EDT25.00287.93288.48289.140.00--0309.77%
SPY200918C000300002020-06-22 6:46PM EDT30.00271.45274.44275.300.00--00.00%
SPY200918C000400002020-06-18 3:53PM EDT40.00271.30273.45274.140.00-20247.27%
SPY200918C000700002020-06-22 6:47PM EDT70.00208.00234.46235.320.00-2000.00%
SPY200918C000750002020-06-22 6:47PM EDT75.00176.00229.47230.320.00-0250.00%
SPY200918C000950002020-06-18 4:14PM EDT95.00216.37218.55219.240.00-1030145.65%
SPY200918C001000002020-06-18 4:14PM EDT100.00211.35213.53214.200.00-1000139.28%
SPY200918C001100002020-06-18 2:55PM EDT110.00201.05203.56204.250.00-80129.00%
SPY200918C001150002019-06-10 12:06AM EDT115.00161.04181.72182.620.00-000.00%
SPY200918C001200002020-06-18 2:55PM EDT120.00191.02193.56194.240.00-40119.04%
SPY200918C001250002020-06-18 2:55PM EDT125.00186.04188.56189.290.00-50114.72%
SPY200918C001300002020-06-18 4:14PM EDT130.00181.36183.57184.250.00-1010110.08%
SPY200918C001350002020-06-23 9:48AM EDT135.00178.50178.63179.290.00-12106.41%
SPY200918C001400002020-06-29 11:39AM EDT140.00163.17173.65174.330.00-11102.61%
SPY200918C001450002020-06-22 6:46PM EDT145.00175.73159.65160.600.00--00.00%
SPY200918C001500002020-06-25 3:29PM EDT150.00157.07163.68164.340.00-4594.97%
SPY200918C001550002020-06-18 2:32PM EDT155.00156.82158.69159.390.00-50091.53%
SPY200918C001600002020-06-19 9:35AM EDT160.00154.35153.68154.370.00-2887.74%
SPY200918C001650002020-06-19 11:31AM EDT165.00147.78148.75149.380.00-8884.59%
SPY200918C001700002020-06-29 11:39AM EDT170.00133.44143.77144.460.00-1381.62%
SPY200918C001750002020-06-22 6:46PM EDT175.00120.05129.90130.850.00-100.00%
SPY200918C001800002020-06-29 3:39PM EDT180.00123.98133.87134.530.00-1275.70%
SPY200918C001850002020-06-18 12:32PM EDT185.00126.57128.85129.540.00-4072.45%
SPY200918C001900002020-06-19 1:38PM EDT190.00120.19123.87124.540.00-1169.40%
SPY200918C001950002020-06-26 3:36PM EDT195.00105.65118.94119.620.00-123066.89%
SPY200918C002000002020-06-24 3:56PM EDT200.00105.11114.07114.670.00-13164.50%
SPY200918C002010002020-06-22 6:46PM EDT201.0089.90104.31105.260.00--00.00%
SPY200918C002040002020-06-22 6:46PM EDT204.0079.35101.39102.330.00-11110.00%
SPY200918C002050002020-06-22 6:46PM EDT205.0085.46100.41101.360.00-112200.00%
SPY200918C002070002020-06-22 6:46PM EDT207.0058.5098.4699.410.00-520.00%
SPY200918C002080002020-06-22 6:46PM EDT208.0055.3797.4998.440.00-300.00%
SPY200918C002090002020-06-22 6:46PM EDT209.0079.4796.5297.470.00-1100.00%
SPY200918C002100002020-06-29 11:41AM EDT210.0094.47104.18104.830.00-240359.49%
SPY200918C002120002020-06-22 6:46PM EDT212.0047.5493.6294.560.00--00.00%
SPY200918C002130002020-06-22 6:46PM EDT213.0056.6492.6593.600.00--00.00%
SPY200918C002140002020-06-22 6:46PM EDT214.0051.3491.6992.630.00--10.00%
SPY200918C002150002020-06-16 1:43PM EDT215.0099.1999.2899.940.00-313257.21%
SPY200918C002160002020-06-25 10:09AM EDT216.0090.0298.2798.910.00-2156.53%
SPY200918C002170002020-06-22 6:46PM EDT217.0046.6888.8189.740.00--10.00%
SPY200918C002180002020-06-11 2:08PM EDT218.0087.0092.3893.420.00-23250.00%
SPY200918C002190002020-06-17 10:15AM EDT219.0094.6895.4196.010.00-50455.49%
SPY200918C002200002020-06-29 11:41AM EDT220.0084.9194.4195.070.00-21,45255.09%
SPY200918C002210002020-06-22 6:46PM EDT221.0065.1684.9685.910.00-3529850.00%
SPY200918C002220002020-06-17 10:14AM EDT222.0092.0292.4593.110.00-5074654.16%
SPY200918C002230002020-06-19 11:03AM EDT223.0091.3391.5292.130.00-148953.83%
SPY200918C002240002020-06-22 6:46PM EDT224.0058.4082.1183.050.00-25800.00%
SPY200918C002250002020-06-17 2:00PM EDT225.0089.7089.5490.220.00-196852.99%
SPY200918C002260002020-06-22 6:46PM EDT226.0069.2080.2181.150.00-35600.00%
SPY200918C002270002020-06-22 6:46PM EDT227.0080.1579.2680.200.00-100.00%
SPY200918C002280002020-06-22 6:46PM EDT228.0065.3978.3179.260.00-27180.00%
SPY200918C002290002020-06-22 6:46PM EDT229.0064.7777.3778.310.00-31,2290.00%
SPY200918C002300002020-07-01 3:35PM EDT230.0082.8484.7285.370.00-1089450.98%
SPY200918C002310002020-06-24 9:39AM EDT231.0081.5883.6784.340.00-221650.22%
SPY200918C002320002020-06-15 1:03PM EDT232.0074.7382.7983.440.00-132150.18%
SPY200918C002330002020-06-22 6:46PM EDT233.0079.5073.8074.550.00-23440.00%
SPY200918C002340002020-06-22 6:46PM EDT234.0078.6072.8573.620.00-12480.00%
SPY200918C002350002020-06-18 2:08PM EDT235.0077.8879.8980.560.00-368550.48%
SPY200918C002360002020-06-22 6:46PM EDT236.0062.8170.9571.750.00-200.00%
SPY200918C002370002020-06-18 3:58PM EDT237.0076.3977.9978.630.00-163849.62%
SPY200918C002380002020-06-22 6:46PM EDT238.0072.6668.9769.900.00-26910.00%
SPY200918C002390002020-06-22 6:46PM EDT239.0069.9168.0468.970.00-1600.00%
SPY200918C002400002020-06-30 2:26PM EDT240.0069.2975.1375.770.00-53,33648.47%
SPY200918C002410002020-06-22 6:46PM EDT241.0080.4866.2067.130.00-121,8250.00%
SPY200918C002420002020-06-17 3:10PM EDT242.0073.1273.2773.920.00-12,75347.93%
SPY200918C002430002020-06-22 6:46PM EDT243.0045.8164.3765.290.00-12,9880.00%
SPY200918C002440002020-06-22 2:00PM EDT244.0070.8171.3371.94+1.11+1.59%22,85446.85%
SPY200918C002450002020-07-02 10:34AM EDT245.0070.5970.4071.04+2.35+3.44%14,20446.66%
SPY200918C002460002020-06-22 6:46PM EDT246.0067.2361.7962.560.00-13,8370.00%
SPY200918C002470002020-06-10 11:38AM EDT247.0073.8065.0165.470.00-11,76224.88%
SPY200918C002480002020-06-18 11:03AM EDT248.0066.7767.6668.130.00-22,41145.26%
SPY200918C002490002020-06-30 4:01PM EDT249.0064.1566.7667.170.00-11,77944.84%
SPY200918C002500002020-07-02 9:54AM EDT250.0065.7065.8566.25+1.40+2.18%153,97144.54%
SPY200918C002510002020-07-02 2:14PM EDT251.0064.9764.9565.34+2.50+4.00%102,52544.29%
SPY200918C002520002020-06-30 3:43PM EDT252.0059.4163.9464.340.00-11,47043.71%
SPY200918C002530002020-06-24 11:45AM EDT253.0055.7563.0263.420.00-783743.41%
SPY200918C002540002020-06-24 2:03PM EDT254.0054.5262.1562.550.00-32,25443.27%
SPY200918C002550002020-07-02 2:56PM EDT255.0061.6261.2161.54+4.90+8.64%12,70942.65%
SPY200918C002560002020-06-29 3:47PM EDT256.0051.7760.3360.730.00-152,30842.69%
SPY200918C002570002020-06-26 10:21AM EDT257.0051.2959.4059.790.00-301,25942.30%
SPY200918C002580002020-06-29 3:55PM EDT258.0050.3558.4658.850.00-401,44041.91%
SPY200918C002590002020-06-29 3:58PM EDT259.0049.6357.5857.970.00-1611,27641.70%
SPY200918C002600002020-07-02 3:49PM EDT260.0055.9656.7457.03+4.96+9.73%18,47741.30%
SPY200918C002610002020-06-29 3:27PM EDT261.0047.9155.7356.120.00-471,22740.98%
SPY200918C002620002020-06-25 4:12PM EDT262.0050.5454.8255.220.00-631,62040.69%
SPY200918C002630002020-06-22 2:32PM EDT263.0052.8053.9754.310.00-6121,44540.36%
SPY200918C002640002020-06-30 12:58PM EDT264.0047.3953.0953.400.00-222,30940.03%
SPY200918C002650002020-06-30 2:50PM EDT265.0052.4452.2252.46+5.44+11.57%53,04539.60%
SPY200918C002660002020-06-30 4:05PM EDT266.0047.0551.2251.600.00-272,16939.40%
SPY200918C002670002020-06-29 3:27PM EDT267.0044.1050.3850.740.00-12,09839.19%
SPY200918C002680002020-06-29 3:58PM EDT268.0047.4549.5349.870.00-21,21938.94%
SPY200918C002690002020-06-30 11:00AM EDT269.0043.2148.6448.910.00-11,72238.45%
SPY200918C002700002020-07-02 3:18PM EDT270.0047.5047.8048.01+1.85+4.05%1819,83538.10%
SPY200918C002710002020-07-02 2:57PM EDT271.0047.2846.9247.13+6.07+14.73%892,34737.81%
SPY200918C002720002020-07-02 2:57PM EDT272.0046.4045.9646.27+5.16+12.51%445,40637.56%
SPY200918C002730002020-06-30 12:29PM EDT273.0040.4545.1245.380.00-41,58237.23%
SPY200918C002740002020-06-29 3:58PM EDT274.0037.1144.2144.520.00-2135,62936.96%
SPY200918C002750002020-07-02 1:07PM EDT275.0043.3243.3643.66+5.27+13.85%57,85136.69%
SPY200918C002760002020-07-02 2:32PM EDT276.0043.0042.5242.79+5.22+13.82%12,65036.38%
SPY200918C002770002020-06-26 3:23PM EDT277.0038.4441.6641.940.00-32,20136.12%
SPY200918C002780002020-06-29 9:43AM EDT278.0031.5240.8841.050.00-42,90535.75%
SPY200918C002790002020-07-02 11:48AM EDT279.0040.0540.0140.19+5.37+15.48%22,60935.45%
SPY200918C002800002020-07-02 3:30PM EDT280.0038.0339.1639.36+0.33+0.88%2519,69935.20%
SPY200918C002810002020-07-02 9:30AM EDT281.0038.8238.3338.51+2.32+6.36%32,93834.91%
SPY200918C002820002020-07-02 3:39PM EDT282.0037.1137.4437.62+1.23+3.43%64,30034.51%
SPY200918C002830002020-06-29 3:58PM EDT283.0030.0736.6536.840.00-3675,01534.35%
SPY200918C002840002020-07-02 3:28PM EDT284.0035.6335.8136.00+4.89+15.91%465,82034.05%
SPY200918C002850002020-07-02 2:52PM EDT285.0035.4035.0035.17+2.83+8.69%514,99533.76%
SPY200918C002860002020-06-30 1:50PM EDT286.0032.4934.1434.340.00-1102,90933.46%
SPY200918C002870002020-06-30 4:08PM EDT287.0029.9533.3233.500.00-562,79233.13%
SPY200918C002880002020-06-30 3:15PM EDT288.0030.4632.5232.650.00-14,44132.77%
SPY200918C002890002020-07-02 10:36AM EDT289.0031.9731.7031.89+4.75+17.45%13,44132.59%
SPY200918C002900002020-07-02 3:15PM EDT290.0030.7630.9031.04+1.99+6.92%20525,59532.22%
SPY200918C002910002020-06-30 3:32PM EDT291.0026.6230.1330.280.00-1810,07132.01%
SPY200918C002920002020-07-01 3:47PM EDT292.0028.1929.2529.490.00-35,49731.74%
SPY200918C002930002020-07-02 1:50PM EDT293.0028.7928.5028.64+1.89+7.03%252,73531.33%
SPY200918C002940002020-07-02 1:50PM EDT294.0027.9927.7527.89+1.87+7.16%493,58231.11%
SPY200918C002950002020-07-01 12:08PM EDT295.0026.7026.9427.12+1.59+6.33%196,26830.84%
SPY200918C002960002020-07-02 11:57AM EDT296.0026.1326.1526.30+1.78+7.31%153,45730.47%
SPY200918C002970002020-07-02 12:59PM EDT297.0025.3625.4625.69+1.54+6.47%2112,26430.48%
SPY200918C002980002020-07-02 2:02PM EDT298.0024.5724.6624.76+1.71+7.48%275,55729.87%
SPY200918C002990002020-07-02 10:01AM EDT299.0025.0823.9023.99+2.62+11.67%162,88429.56%
SPY200918C003000002020-07-02 3:55PM EDT300.0021.9523.1623.25+0.01+0.05%7868,25529.29%
SPY200918C003010002020-07-02 3:40PM EDT301.0022.0622.4122.49+1.65+8.08%355,38828.96%
SPY200918C003020002020-07-02 1:28PM EDT302.0021.5121.6721.75+1.09+5.34%1754,97628.66%
SPY200918C003030002020-07-02 3:59PM EDT303.0019.8920.9121.00+0.65+3.38%11717,50728.33%
SPY200918C003040002020-07-02 3:55PM EDT304.0019.0320.2020.29-0.26-1.35%2265,16828.06%
SPY200918C003050002020-07-02 2:31PM EDT305.0018.4119.5119.53+0.26+1.43%5,07224,01927.69%
SPY200918C003060002020-07-02 2:10PM EDT306.0018.6918.8018.89+1.46+8.47%12718,94227.52%
SPY200918C003070002020-07-02 4:02PM EDT307.0017.3017.9217.98+0.78+4.72%11120,51926.84%
SPY200918C003080002020-07-02 1:50PM EDT308.0017.6817.5417.60+1.94+12.33%24913,81527.10%
SPY200918C003090002020-07-02 3:43PM EDT309.0016.1716.7216.78+0.97+6.38%2667,68926.56%
SPY200918C003100002020-07-02 4:14PM EDT310.0015.6116.0116.08+1.11+7.66%29180,86526.22%
SPY200918C003110002020-07-02 3:59PM EDT311.0014.6015.3915.46+0.73+5.26%4015,41226.00%
SPY200918C003120002020-07-02 4:12PM EDT312.0014.2514.7314.79+0.47+3.41%14416,34925.67%
SPY200918C003130002020-07-02 3:46PM EDT313.0013.6714.1014.15+1.03+8.15%67217,94325.38%
SPY200918C003140002020-07-02 4:02PM EDT314.0012.7613.4613.52+0.76+6.33%2127,22425.09%
SPY200918C003150002020-07-02 4:14PM EDT315.0012.5012.8012.85+0.95+8.23%1,51048,71424.70%
SPY200918C003160002020-07-02 3:52PM EDT316.0011.5012.2212.29-0.03-0.26%2,16411,27524.50%
SPY200918C003170002020-07-02 3:05PM EDT317.0011.6611.6511.70+1.30+12.55%14116,67724.22%
SPY200918C003180002020-07-02 3:59PM EDT318.0010.3611.0411.10+0.06+0.58%27414,24923.90%
SPY200918C003190002020-07-02 3:32PM EDT319.009.7010.5110.55+0.10+1.04%73611,22623.64%
SPY200918C003200002020-07-02 4:06PM EDT320.009.499.919.96+0.68+7.72%87245,72223.30%
SPY200918C003210002020-07-02 4:14PM EDT321.009.129.369.45+0.88+10.68%20917,61823.07%
SPY200918C003220002020-07-02 2:49PM EDT322.008.478.868.96+0.68+8.73%30631,72022.86%
SPY200918C003230002020-07-02 3:45PM EDT323.008.018.368.41+0.71+9.73%10911,74522.51%
SPY200918C003240002020-07-02 2:20PM EDT324.007.807.897.93+0.64+8.94%956,40522.27%
SPY200918C003250002020-07-02 3:38PM EDT325.007.007.437.47+0.50+7.69%5,28445,52322.03%
SPY200918C003260002020-07-02 4:13PM EDT326.006.676.977.03+0.53+8.63%1936,75721.81%
SPY200918C003270002020-07-02 1:41PM EDT327.006.456.506.56+0.43+7.14%8710,35321.51%
SPY200918C003280002020-07-02 1:17PM EDT328.006.006.016.05+0.50+9.09%1195,09221.09%
SPY200918C003290002020-07-02 3:56PM EDT329.005.155.705.75+0.03+0.59%292,66921.06%
SPY200918C003300002020-07-02 4:13PM EDT330.005.125.355.40+0.57+12.53%75270,71620.91%
SPY200918C003310002020-07-02 1:57PM EDT331.004.904.985.01+0.29+6.29%502,20720.64%
SPY200918C003320002020-07-02 3:13PM EDT332.004.524.654.67+0.30+7.11%323,99120.45%
SPY200918C003330002020-07-02 3:31PM EDT333.003.914.344.31+0.12+3.17%2610,76620.19%
SPY200918C003340002020-07-02 1:57PM EDT334.003.754.034.07+0.21+5.93%183,30120.15%
SPY200918C003350002020-07-02 4:13PM EDT335.003.543.743.79+0.10+2.91%5746,30120.01%
SPY200918C003360002020-07-02 12:17PM EDT336.003.383.483.53+0.24+7.64%1,3768,76419.87%
SPY200918C003370002020-07-02 3:45PM EDT337.003.073.233.26+0.21+7.34%6684,59719.69%
SPY200918C003380002020-07-02 12:30PM EDT338.002.943.003.04+0.25+9.29%1353,20319.60%
SPY200918C003390002020-07-01 4:00PM EDT339.003.192.782.82+0.82+34.60%1403,04519.48%
SPY200918C003400002020-07-02 4:06PM EDT340.002.382.582.62+0.15+6.73%68920,22719.38%
SPY200918C003410002020-07-02 2:34PM EDT341.002.472.392.44+0.32+14.88%283,80019.31%
SPY200918C003420002020-07-02 3:53PM EDT342.002.022.222.25-0.04-1.94%153,40119.18%
SPY200918C003430002020-07-02 3:57PM EDT343.001.822.062.10+0.02+1.11%1602,52919.15%
SPY200918C003440002020-07-02 3:58PM EDT344.001.701.921.95+0.06+3.66%563,43719.09%
SPY200918C003450002020-07-02 4:09PM EDT345.001.661.781.82+0.10+6.41%2,7147,95719.06%
SPY200918C003460002020-07-02 1:18PM EDT346.001.621.641.65+0.11+7.28%1301,54218.88%
SPY200918C003470002020-07-02 3:13PM EDT347.001.551.531.54+0.36+30.25%2499418.87%
SPY200918C003480002020-07-02 3:36PM EDT348.001.411.461.48+0.08+6.02%771,32819.01%
SPY200918C003490002020-07-02 10:17AM EDT349.001.371.331.35+0.09+7.03%424,48318.89%
SPY200918C003500002020-07-02 4:05PM EDT350.001.191.261.26+0.08+7.21%1,12429,81518.89%
SPY200918C003510002020-07-02 3:47PM EDT351.001.141.181.21+0.05+4.59%185,60819.03%
SPY200918C003520002020-07-02 3:07PM EDT352.001.121.111.13+0.07+6.67%201,88419.03%
SPY200918C003530002020-07-02 3:57PM EDT353.000.931.021.04-0.02-2.11%7405,60818.97%
SPY200918C003540002020-07-02 3:53PM EDT354.000.890.971.00-0.01-1.11%174,93319.11%
SPY200918C003550002020-07-02 3:07PM EDT355.000.930.910.94+0.06+6.90%5,6936,67119.15%
SPY200918C003560002020-07-02 10:02AM EDT356.000.990.860.87+0.24+32.00%1777419.12%
SPY200918C003570002020-07-02 11:24AM EDT357.000.790.810.840.00-741,98519.28%
SPY200918C003580002020-07-02 2:22PM EDT358.000.770.770.78+0.09+13.24%1032,15719.26%
SPY200918C003590002020-07-02 10:02AM EDT359.000.860.710.74+0.18+26.47%125,02819.35%
SPY200918C003600002020-07-02 3:59PM EDT360.000.620.680.68-0.01-1.59%1959,78719.30%
SPY200918C003610002020-07-02 1:46PM EDT361.000.640.630.66+0.02+3.23%2325,58819.47%
SPY200918C003620002020-07-02 12:43PM EDT362.000.620.590.61+0.12+24.00%682,77819.45%
SPY200918C003630002020-07-02 2:24PM EDT363.000.580.570.59+0.05+9.43%121,39219.59%
SPY200918C003640002020-07-02 10:02AM EDT364.000.540.540.54+0.08+17.39%251,14819.53%
SPY200918C003650002020-07-02 1:55PM EDT365.000.520.500.51+0.04+8.33%241,70419.59%
SPY200918C003660002020-07-02 10:02AM EDT366.000.580.470.48+0.18+45.00%111,41219.64%
SPY200918C003670002020-07-02 10:53AM EDT367.000.470.450.47+0.08+20.51%1186719.84%
SPY200918C003680002020-07-02 12:37PM EDT368.000.440.430.44+0.03+7.32%1176819.86%
SPY200918C003690002020-07-02 10:02AM EDT369.000.500.400.41+0.11+28.21%1130919.87%
SPY200918C003700002020-07-02 3:13PM EDT370.000.370.380.39-0.02-5.13%327,07819.96%
SPY200918C003710002020-07-02 10:02AM EDT371.000.450.350.38+0.08+21.62%295,23320.12%
SPY200918C003750002020-07-02 4:09PM EDT375.000.280.290.30-0.01-3.45%22725,98320.34%
SPY200918C003800002020-07-02 3:50PM EDT380.000.220.230.23-0.01-4.35%3966,15920.66%
SPY200918C003850002020-07-02 2:00PM EDT385.000.170.180.19-0.01-5.56%537,72921.22%
SPY200918C003900002020-07-02 2:28PM EDT390.000.150.140.150.00-1375,13421.58%
SPY200918C003950002020-07-02 12:26PM EDT395.000.130.130.130.00-14922,44522.22%
SPY200918C004000002020-07-02 4:14PM EDT400.000.100.100.11-0.02-16.67%47011,43522.75%
SPY200918C004050002020-07-01 12:40PM EDT405.000.100.090.090.00-4748823.15%
SPY200918C004100002020-07-02 3:07PM EDT410.000.080.070.08+0.01+14.29%454,12123.78%
SPY200918C004150002020-06-30 3:51PM EDT415.000.070.060.070.00-4467024.32%
SPY200918C004200002020-07-01 10:23AM EDT420.000.060.050.060.00-431,67724.81%
SPY200918C004250002020-07-01 3:52PM EDT425.000.050.040.05-0.01-16.67%4232125.20%
SPY200918C004300002020-07-02 10:02AM EDT430.000.040.040.05-0.02-33.33%6276425.98%
SPY200918C004400002020-06-30 11:01AM EDT440.000.030.030.04-0.02-40.00%7848627.05%
SPY200918C004500002020-06-29 9:49AM EDT450.000.030.020.030.00-764,70127.93%
SPY200918C004600002020-07-02 10:02AM EDT460.000.010.010.02-0.03-75.00%5413528.32%
SPY200918C004650002020-07-02 10:02AM EDT465.000.010.010.02-0.02-66.67%3531428.91%
SPY200918C004700002020-07-01 1:36PM EDT470.000.010.010.02-0.01-50.00%341,16129.69%
Putsfür18. September 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200918P000050002020-06-26 11:21AM EDT5.000.010.000.000.00-55,51750.00%
SPY200918P000100002020-06-24 11:15AM EDT10.000.010.000.000.00-517,34750.00%
SPY200918P000150002020-06-22 6:46PM EDT15.000.010.000.010.00-26111,096193.75%
SPY200918P000200002020-06-18 12:56PM EDT20.000.010.000.000.00-2011,51450.00%
SPY200918P000250002020-07-02 10:38AM EDT25.000.010.000.000.00-15,38650.00%
SPY200918P000300002020-07-01 3:27PM EDT30.000.010.000.000.00-45,55550.00%
SPY200918P000350002020-07-01 11:32AM EDT35.000.010.000.000.00-316,94250.00%
SPY200918P000400002020-07-02 3:56PM EDT40.000.010.000.010.00-2,6556,026131.25%
SPY200918P000450002020-06-30 10:56AM EDT45.000.020.000.000.00-15,57250.00%
SPY200918P000500002020-07-02 3:13PM EDT50.000.020.000.000.00-3737,66650.00%
SPY200918P000550002020-06-29 2:20PM EDT55.000.030.010.020.00-14,169119.53%
SPY200918P000600002020-07-02 3:21PM EDT60.000.030.000.000.00-3,9053,80650.00%
SPY200918P000650002020-07-01 11:06AM EDT65.000.030.000.000.00-203,33150.00%
SPY200918P000700002020-07-02 10:02AM EDT70.000.030.000.000.00-2,8945,36950.00%
SPY200918P000750002020-06-30 3:42PM EDT75.000.030.030.04-0.01-25.00%378,077105.86%
SPY200918P000800002020-07-02 2:04PM EDT80.000.050.000.00-0.01-16.67%2,2262,87750.00%
SPY200918P000850002020-07-02 2:59PM EDT85.000.040.040.05-0.06-60.00%73,41499.22%
SPY200918P000900002020-07-02 11:20AM EDT90.000.060.050.06-0.01-14.29%2,3362,72196.48%
SPY200918P000950002020-07-02 1:02PM EDT95.000.070.000.00-0.01-12.50%8594,04450.00%
SPY200918P001000002020-07-02 3:55PM EDT100.000.080.070.08-0.01-11.11%2,28129,73491.41%
SPY200918P001050002020-07-02 3:18PM EDT105.000.080.070.09-0.02-20.00%6973,42288.28%
SPY200918P001100002020-07-02 3:41PM EDT110.000.100.080.10-0.01-9.09%7369,44985.74%
SPY200918P001150002020-07-02 3:52PM EDT115.000.110.100.11-0.03-21.43%7225,11883.59%
SPY200918P001200002020-07-02 3:37PM EDT120.000.120.110.12-0.03-20.00%5905,65681.05%
SPY200918P001250002020-07-02 2:51PM EDT125.000.130.120.13-0.03-18.75%6047,73978.52%
SPY200918P001300002020-07-02 3:57PM EDT130.000.160.140.15-0.01-5.88%47317,55876.66%
SPY200918P001350002020-07-02 3:48PM EDT135.000.170.160.17-0.03-15.00%5064,13074.61%
SPY200918P001400002020-07-02 1:10PM EDT140.000.190.180.19-0.03-13.64%49110,93472.66%
SPY200918P001450002020-07-02 4:00PM EDT145.000.220.200.210.00-4136,68270.56%
SPY200918P001500002020-07-02 4:11PM EDT150.000.240.210.23-0.02-7.69%53461,35668.26%
SPY200918P001550002020-07-02 3:57PM EDT155.000.260.230.24-0.02-7.14%3265,59666.02%
SPY200918P001600002020-07-02 3:45PM EDT160.000.270.250.26-0.04-12.90%4042,47563.97%
SPY200918P001650002020-07-02 2:42PM EDT165.000.280.280.28-0.05-15.15%2842,69462.01%
SPY200918P001700002020-07-02 3:55PM EDT170.000.340.300.31-0.01-2.86%2887,98660.06%
SPY200918P001750002020-07-02 4:09PM EDT175.000.380.330.35-0.02-5.00%27515,89858.35%
SPY200918P001800002020-07-02 3:53PM EDT180.000.410.360.37-0.04-8.89%4357,76456.35%
SPY200918P001850002020-07-02 3:58PM EDT185.000.470.400.42-0.01-2.08%2235,76054.79%
SPY200918P001900002020-07-02 3:54PM EDT190.000.520.450.46-0.03-5.45%37518,76653.13%
SPY200918P001950002020-07-02 2:57PM EDT195.000.530.500.52-0.08-13.11%3549,23651.56%
SPY200918P002000002020-07-02 4:14PM EDT200.000.620.560.57-0.05-7.46%2,09147,39550.00%
SPY200918P002010002020-07-02 10:02AM EDT201.000.620.590.60-0.09-12.68%401,75049.95%
SPY200918P002020002020-07-02 3:40PM EDT202.000.630.620.62-0.13-17.11%5562449.73%
SPY200918P002030002020-07-02 3:33PM EDT203.000.690.590.61-0.02-2.82%381,28549.10%
SPY200918P002040002020-07-02 11:50AM EDT204.000.640.620.62-0.17-20.99%391,36648.76%
SPY200918P002050002020-07-02 1:42PM EDT205.000.640.640.65-0.15-18.99%635,08648.66%
SPY200918P002060002020-07-02 1:49PM EDT206.000.650.640.66-0.12-15.58%4683848.29%
SPY200918P002070002020-07-02 1:49PM EDT207.000.670.660.67-0.32-32.32%351,53947.93%
SPY200918P002080002020-07-02 3:03PM EDT208.000.710.700.71-0.11-13.41%362,61547.93%
SPY200918P002090002020-07-02 3:08PM EDT209.000.730.690.71-0.14-16.09%351,90847.44%
SPY200918P002100002020-07-02 3:19PM EDT210.000.760.710.73-0.08-9.52%7212,55847.17%
SPY200918P002110002020-07-02 10:02AM EDT211.000.690.730.74-0.21-23.33%341,12346.80%
SPY200918P002120002020-07-02 3:12PM EDT212.000.800.740.76-0.34-29.82%361,97046.53%
SPY200918P002130002020-06-30 3:51PM EDT213.000.810.760.77-0.19-19.00%351,67446.17%
SPY200918P002140002020-07-01 10:59AM EDT214.000.740.780.80-0.28-27.45%331,40746.00%
SPY200918P002150002020-07-02 11:14AM EDT215.000.900.800.86-0.04-4.26%796,02546.12%
SPY200918P002160002020-07-02 9:39AM EDT216.000.800.830.85-0.18-18.37%2,0831,27845.53%
SPY200918P002170002020-07-02 2:42PM EDT217.000.870.880.87-0.13-13.00%3521,69545.25%
SPY200918P002180002020-07-02 2:42PM EDT218.000.900.870.93-0.16-15.09%3881,89545.34%
SPY200918P002190002020-07-02 3:16PM EDT219.000.960.900.92-0.12-11.11%2791,51344.75%
SPY200918P002200002020-07-02 3:58PM EDT220.001.050.980.98-0.06-5.41%1,09224,06644.81%
SPY200918P002210002020-07-02 11:40AM EDT221.001.010.950.97-0.14-12.17%17590644.24%
SPY200918P002220002020-07-02 3:51PM EDT222.001.091.010.99-0.14-11.38%2462,38543.92%
SPY200918P002230002020-07-02 1:28PM EDT223.001.031.001.01-0.21-16.94%1341,58743.60%
SPY200918P002240002020-07-02 10:40AM EDT224.001.071.071.09-0.26-19.55%1281,32343.79%
SPY200918P002250002020-07-02 3:44PM EDT225.001.171.101.12-0.12-9.30%20317,49843.53%
SPY200918P002260002020-07-02 12:46PM EDT226.001.131.131.15-0.25-18.12%2111,02543.29%
SPY200918P002270002020-07-01 12:55PM EDT227.001.061.161.14-0.34-24.29%291,84542.71%
SPY200918P002280002020-07-02 2:42PM EDT228.001.201.151.22-0.23-16.08%552,12842.82%
SPY200918P002290002020-07-02 9:42AM EDT229.001.231.231.25-0.24-16.33%611,27142.55%
SPY200918P002300002020-07-02 4:09PM EDT230.001.361.271.29-0.13-8.72%27370,01942.35%
SPY200918P002310002020-07-01 12:45PM EDT231.001.191.311.32-0.37-23.72%291,84242.07%
SPY200918P002320002020-07-01 1:59PM EDT232.001.231.351.36-0.38-23.60%282,49341.83%
SPY200918P002330002020-07-02 10:47AM EDT233.001.371.341.34-0.29-17.47%1704,04941.21%
SPY200918P002340002020-07-02 3:44PM EDT234.001.521.441.44-0.31-16.94%305,29641.37%
SPY200918P002350002020-07-02 4:06PM EDT235.001.571.411.49-0.16-9.25%7334,51441.19%
SPY200918P002360002020-07-02 2:42PM EDT236.001.511.461.48-0.40-20.94%1271,71140.63%
SPY200918P002370002020-07-02 2:42PM EDT237.001.561.571.58-0.24-13.33%272,38940.75%
SPY200918P002380002020-07-02 3:22PM EDT238.001.641.571.63-0.26-13.68%302,98240.54%
SPY200918P002390002020-07-02 2:42PM EDT239.001.651.661.68-0.47-22.17%942,37940.32%
SPY200918P002400002020-07-02 4:14PM EDT240.001.811.711.73-0.19-9.50%2,62158,67340.10%
SPY200918P002410002020-07-02 3:47PM EDT241.001.871.771.79-0.26-12.21%1115,45939.92%
SPY200918P002420002020-07-02 2:42PM EDT242.001.811.821.83-0.38-17.35%352,70639.64%
SPY200918P002430002020-07-02 3:00PM EDT243.001.871.901.91-0.88-32.00%274,48739.54%
SPY200918P002440002020-07-02 2:42PM EDT244.002.061.941.95-0.37-15.23%1294,50039.24%
SPY200918P002450002020-07-02 3:00PM EDT245.001.992.002.01-0.36-15.32%6518,36539.03%
SPY200918P002460002020-07-02 2:43PM EDT246.002.042.062.08-0.45-18.07%824,81938.86%
SPY200918P002470002020-07-02 3:44PM EDT247.002.252.062.08-0.29-11.42%254,36738.35%
SPY200918P002480002020-07-02 2:42PM EDT248.002.172.202.21-0.48-18.11%536,51838.44%
SPY200918P002490002020-07-02 2:51PM EDT249.002.232.252.27-0.44-16.48%2723,39738.20%
SPY200918P002500002020-07-02 4:13PM EDT250.002.452.322.34-0.31-11.23%5,451125,75838.00%
SPY200918P002510002020-07-02 2:42PM EDT251.002.382.402.42-0.81-25.39%582,45537.82%
SPY200918P002520002020-07-02 2:44PM EDT252.002.452.412.42-0.77-23.91%257,17937.31%
SPY200918P002530002020-07-01 12:37PM EDT253.002.652.552.57-0.35-11.67%523,99737.41%
SPY200918P002540002020-07-02 3:20PM EDT254.002.702.582.59-0.37-12.05%422,52336.96%
SPY200918P002550002020-07-02 3:52PM EDT255.002.982.702.73-0.15-4.79%12549,92437.00%
SPY200918P002560002020-07-02 2:42PM EDT256.002.772.802.82-0.64-18.77%231,41936.82%
SPY200918P002570002020-07-02 2:09PM EDT257.002.892.892.90-0.59-16.95%292,55136.59%
SPY200918P002580002020-07-01 2:24PM EDT258.002.752.972.99-0.77-21.88%264,59336.39%
SPY200918P002590002020-07-01 9:30AM EDT259.002.832.973.00-1.05-27.06%261,63635.89%
SPY200918P002600002020-07-02 4:03PM EDT260.003.363.163.17-0.36-9.68%29045,93535.96%
SPY200918P002610002020-07-02 3:59PM EDT261.003.553.253.28-0.17-4.57%221,34435.81%
SPY200918P002620002020-07-02 4:07PM EDT262.003.523.363.38-0.48-12.00%1092,67035.61%
SPY200918P002630002020-07-02 3:01PM EDT263.003.453.473.47-0.64-15.65%252,82035.36%
SPY200918P002640002020-07-02 1:28PM EDT264.003.553.483.50-0.43-10.80%432,44434.91%
SPY200918P002650002020-07-02 4:04PM EDT265.003.893.663.67-0.44-10.16%1,23317,95634.91%
SPY200918P002660002020-07-02 1:32PM EDT266.003.763.773.71-0.78-17.18%243,47334.49%
SPY200918P002670002020-07-02 10:52AM EDT267.004.093.883.90-0.51-11.09%835,40334.52%
SPY200918P002680002020-07-02 3:10PM EDT268.004.034.024.04-0.74-15.51%2,3253,83234.38%
SPY200918P002690002020-07-02 1:36PM EDT269.004.114.134.14-0.71-14.73%493,52134.11%
SPY200918P002700002020-07-02 4:13PM EDT270.004.454.154.17-0.52-10.46%2,45731,83733.64%
SPY200918P002710002020-07-02 3:01PM EDT271.004.344.384.40-0.96-18.11%1549,10833.73%
SPY200918P002720002020-07-02 4:12PM EDT272.004.744.494.51-0.54-10.23%7685,68933.46%
SPY200918P002730002020-07-02 3:44PM EDT273.004.914.634.65-0.53-9.74%1374,25533.27%
SPY200918P002740002020-07-02 4:13PM EDT274.005.004.764.78-0.58-10.39%8424,36333.05%
SPY200918P002750002020-07-02 4:06PM EDT275.005.204.914.94-0.54-9.41%1,10937,54632.89%
SPY200918P002760002020-07-02 3:44PM EDT276.005.355.065.08-0.55-9.32%2222,21932.66%
SPY200918P002770002020-07-02 2:31PM EDT277.005.095.215.24-0.98-16.14%956,54432.48%
SPY200918P002780002020-07-02 3:44PM EDT278.005.685.435.45-0.42-6.89%604,72832.41%
SPY200918P002790002020-07-02 12:04PM EDT279.005.745.525.52-0.66-10.31%486,57431.98%
SPY200918P002800002020-07-02 4:00PM EDT280.006.075.675.69-0.54-8.17%1,65546,27431.79%
SPY200918P002810002020-07-02 2:42PM EDT281.005.795.715.72-1.06-15.47%577,82831.25%
SPY200918P002820002020-07-02 10:54AM EDT282.006.206.006.00-0.79-11.30%707,28531.30%
SPY200918P002830002020-07-02 3:50PM EDT283.006.576.176.19-0.39-5.60%774,87131.13%
SPY200918P002840002020-07-02 9:41AM EDT284.006.546.216.23-0.84-11.38%1805,06430.59%
SPY200918P002850002020-07-02 4:06PM EDT285.006.886.526.53-0.69-9.11%76632,06130.64%
SPY200918P002860002020-07-02 2:54PM EDT286.006.606.696.72-1.10-14.29%5322,42230.43%
SPY200918P002870002020-07-02 3:41PM EDT287.007.236.886.92-0.61-7.78%5353,12030.23%
SPY200918P002880002020-07-02 2:31PM EDT288.006.947.097.12-1.30-15.78%634,07730.01%
SPY200918P002890002020-07-02 3:45PM EDT289.007.727.267.32-0.80-9.39%775,92629.78%
SPY200918P002900002020-07-02 4:13PM EDT290.007.817.467.49-0.93-10.64%77129,53729.48%
SPY200918P002910002020-07-02 4:03PM EDT291.008.147.687.70-0.81-9.05%473,92829.25%
SPY200918P002920002020-07-02 2:32PM EDT292.007.717.907.93-1.17-13.18%522,63629.04%
SPY200918P002930002020-07-02 4:07PM EDT293.008.518.108.13-0.84-8.98%3103,41928.77%
SPY200918P002940002020-07-02 2:45PM EDT294.008.218.348.37-1.37-14.30%3464,92828.56%
SPY200918P002950002020-07-02 4:05PM EDT295.009.018.558.57-0.69-7.11%2,23956,53828.26%
SPY200918P002960002020-07-02 2:36PM EDT296.008.638.808.83-1.22-12.39%914,61128.06%
SPY200918P002970002020-07-02 2:29PM EDT297.009.729.019.04-0.63-6.09%1546,73527.76%
SPY200918P002980002020-07-02 3:59PM EDT298.0010.009.269.30-0.27-2.63%615,87827.53%
SPY200918P002990002020-07-02 4:00PM EDT299.0010.089.549.57-0.44-4.18%738,86627.32%
SPY200918P003000002020-07-02 4:09PM EDT300.0010.209.769.79-0.98-8.77%1,77587,04926.99%
SPY200918P003010002020-07-02 3:44PM EDT301.0010.5510.0410.07-0.99-8.58%13510,65626.76%
SPY200918P003020002020-07-02 3:49PM EDT302.0011.0910.3010.33-0.78-6.57%5774,99126.48%
SPY200918P003030002020-07-02 3:41PM EDT303.0010.9910.5810.61-1.05-8.72%3435,87426.22%
SPY200918P003040002020-07-02 4:04PM EDT304.0011.4210.8710.91-1.13-9.00%6655,55625.99%
SPY200918P003050002020-07-02 4:06PM EDT305.0011.6511.1311.17-1.18-9.20%6,18025,92825.66%
SPY200918P003060002020-07-02 3:59PM EDT306.0012.2611.2311.26-0.46-3.62%42617,75525.02%
SPY200918P003070002020-07-02 3:59PM EDT307.0012.6111.7711.81-0.41-3.15%41314,84525.18%
SPY200918P003080002020-07-02 4:12PM EDT308.0012.6012.0812.12-1.20-8.70%3986,56224.89%
SPY200918P003090002020-07-02 4:04PM EDT309.0013.0512.4412.48-1.11-7.84%1176,29524.68%
SPY200918P003100002020-07-02 4:13PM EDT310.0013.2212.7712.81-1.47-10.01%1,20986,84224.40%
SPY200918P003110002020-07-02 4:14PM EDT311.0013.5612.8512.89-1.45-9.66%28915,13423.65%
SPY200918P003120002020-07-02 4:04PM EDT312.0014.1513.4713.52-1.15-7.52%3636,30223.86%
SPY200918P003130002020-07-02 3:51PM EDT313.0014.9013.8613.90-1.78-10.67%8576,83023.61%
SPY200918P003140002020-07-02 3:38PM EDT314.0015.0014.4014.33-1.15-7.12%6076,14123.42%
SPY200918P003150002020-07-02 3:56PM EDT315.0015.8514.6014.66-0.73-4.40%3,71533,74523.04%
SPY200918P003160002020-07-02 4:02PM EDT316.0015.8014.9815.08-0.64-3.89%5699222.79%
SPY200918P003170002020-07-02 3:51PM EDT317.0016.5015.4315.49-1.93-10.47%261,03122.51%
SPY200918P003180002020-07-02 3:43PM EDT318.0016.5615.8215.94-0.85-4.88%381,09022.27%
SPY200918P003190002020-06-26 3:56PM EDT319.0026.5716.2816.400.00-21,98622.03%
SPY200918P003200002020-07-02 4:13PM EDT320.0017.4016.7216.93-1.10-5.95%11722,43921.89%
SPY200918P003210002020-07-01 11:37AM EDT321.0020.3517.2417.360.00-291,48121.54%
SPY200918P003220002020-07-02 2:40PM EDT322.0017.4817.7117.86-3.57-16.96%729,74321.30%
SPY200918P003230002020-06-26 12:49PM EDT323.0019.3118.2118.35-8.94-31.65%23,71521.01%
SPY200918P003240002020-07-01 12:42PM EDT324.0019.0118.7518.91-1.70-8.21%14,27920.82%
SPY200918P003250002020-07-02 12:56PM EDT325.0019.4519.2819.43-1.55-7.38%5,0038,84720.54%
SPY200918P003260002020-07-02 10:56AM EDT326.0020.5519.8620.00-2.02-8.95%12,04920.31%
SPY200918P003270002020-07-02 2:22PM EDT327.0021.8120.4520.62-6.66-23.39%11,08820.15%
SPY200918P003280002020-07-01 3:54PM EDT328.0023.4020.9021.080.00-12,02819.66%
SPY200918P003290002020-07-02 3:45PM EDT329.0022.6921.6421.85-1.77-7.24%970819.74%
SPY200918P003300002020-07-02 4:14PM EDT330.0023.1021.9722.17-1.34-5.48%164,30718.88%
SPY200918P003310002020-07-02 11:51AM EDT331.0023.2122.9423.17-1.75-7.01%13,59519.39%
SPY200918P003320002020-06-26 2:03PM EDT332.0034.2523.2223.570.00-187618.60%
SPY200918P003330002020-07-02 12:40PM EDT333.0024.6023.9224.27-3.39-12.11%578618.42%
SPY200918P003340002020-06-25 2:41PM EDT334.0034.0724.6624.990.00-222,01718.24%
SPY200918P003350002020-06-30 3:41PM EDT335.0029.3025.7925.720.00-42,70118.06%
SPY200918P003360002020-06-29 2:29PM EDT336.0036.2326.4226.480.00-254617.91%
SPY200918P003370002020-06-24 11:52AM EDT337.0028.8727.1727.25-9.04-23.85%1319917.76%
SPY200918P003380002020-06-24 3:01PM EDT338.0037.5928.0428.030.00-11,03217.60%
SPY200918P003390002020-07-02 9:35AM EDT339.0027.6428.8328.83-6.26-18.47%18717.46%
SPY200918P003400002020-07-02 3:48PM EDT340.0031.1529.6929.65-1.57-4.80%417,84017.33%
SPY200918P003410002020-06-19 9:36AM EDT341.0033.6730.4530.470.00-240717.18%
SPY200918P003420002020-06-19 9:35AM EDT342.0032.8931.2831.320.00-2417417.08%
SPY200918P003430002020-06-26 2:36PM EDT343.0044.8632.2132.440.00-31,07917.85%
SPY200918P003440002020-06-26 2:36PM EDT344.0045.7632.9233.400.00-112118.09%
SPY200918P003450002020-06-26 12:59PM EDT345.0041.0033.6434.190.00-31,12217.75%
SPY200918P003460002020-06-19 9:31AM EDT346.0035.8634.7135.130.00-17118117.89%
SPY200918P003470002020-06-19 9:41AM EDT347.0036.9035.5036.050.00-24024017.95%
SPY200918P003480002020-06-19 12:17PM EDT348.0041.6936.3936.990.00-2418.07%
SPY200918P003490002020-06-23 3:22PM EDT349.0038.6937.1037.650.00-29516.97%
SPY200918P003500002020-07-02 2:36PM EDT350.0038.1038.4638.78-3.65-8.74%1112,46917.88%
SPY200918P003510002020-06-24 3:31PM EDT351.0048.6238.9039.490.00-115816.83%
SPY200918P003520002020-06-16 10:21AM EDT352.0041.9040.1940.410.00-9621516.71%
SPY200918P003530002020-06-25 1:22PM EDT353.0050.2041.1341.560.00-18217.82%
SPY200918P003540002020-06-26 3:58PM EDT354.0055.8642.1542.520.00-137517.92%
SPY200918P003550002020-07-01 2:06PM EDT355.0045.9742.8343.400.00-14,97517.57%
SPY200918P003560002020-06-15 11:44AM EDT356.0057.8743.5844.210.00-21416.64%
SPY200918P003570002020-06-15 11:42AM EDT357.0058.4744.8145.400.00-232818.16%
SPY200918P003580002020-06-18 3:36PM EDT358.0050.4645.4546.360.00-61118.21%
SPY200918P003590002020-06-18 3:37PM EDT359.0051.3846.4647.070.00-68444216.33%
SPY200918P003600002020-06-25 3:42PM EDT360.0051.0047.4048.040.00-403,29416.31%
SPY200918P003610002020-06-24 12:03PM EDT361.0058.7448.7648.990.00-231316.04%
SPY200918P003620002020-06-19 9:44AM EDT362.0050.6949.5550.170.00-1811917.99%
SPY200918P003630002020-06-19 9:31AM EDT363.0051.0750.6150.930.00-2253415.77%
SPY200918P003640002020-06-19 9:34AM EDT364.0052.0551.6652.100.00-1811917.92%
SPY200918P003650002020-06-19 11:32AM EDT365.0054.7352.5952.870.00-1,12782815.28%
SPY200918P003660002020-06-19 9:59AM EDT366.0054.9053.5154.050.00-483117.96%
SPY200918P003670002020-06-19 9:34AM EDT367.0054.9454.5655.020.00-399117.90%
SPY200918P003680002020-06-19 9:32AM EDT368.0055.6455.4956.000.00-4011017.90%
SPY200918P003690002020-06-19 9:32AM EDT369.0056.6056.3356.950.00-4714717.51%
SPY200918P003700002020-07-01 1:08PM EDT370.0060.9957.4557.910.00-259817.14%
SPY200918P003710002020-06-19 11:15AM EDT371.0059.9458.4359.050.00-4417319.21%
SPY200918P003750002020-06-30 1:28PM EDT375.0070.0062.3162.930.00-149018.60%
SPY200918P003800002020-06-30 3:35PM EDT380.0073.0767.3467.950.00-936520.07%
SPY200918P003850002020-06-19 11:15AM EDT385.0073.5872.1972.860.00-12738619.43%
SPY200918P003900002020-06-19 9:32AM EDT390.0077.1477.1877.840.00-13213419.92%
SPY200918P003950002020-06-19 9:31AM EDT395.0082.2282.1782.860.00-11612021.49%
SPY200918P004000002020-07-02 3:50PM EDT400.0089.0087.1287.78-8.98-9.17%10549418.75%
SPY200918P004050002020-06-19 3:01PM EDT405.0097.0092.0792.750.00-1191190.00%
SPY200918P004100002020-06-19 9:31AM EDT410.0097.1897.0497.730.00-78780.00%
SPY200918P004150002020-06-19 9:31AM EDT415.00102.16102.06102.720.00-57570.00%
SPY200918P004200002020-06-29 3:43PM EDT420.00118.26107.02107.700.00-2920.00%
SPY200918P004250002020-06-19 9:31AM EDT425.00112.15112.03112.710.00-45450.00%
SPY200918P004300002020-06-19 9:31AM EDT430.00117.13116.99117.680.00-37370.00%
SPY200918P004400002020-06-19 9:31AM EDT440.00127.20127.10127.780.00-252625.39%
SPY200918P004500002020-06-22 6:47PM EDT450.00125.99145.66146.880.00--4072.45%
SPY200918P004600002020-06-19 9:31AM EDT460.00147.15146.94147.620.00-16160.00%
SPY200918P004650002020-06-22 6:47PM EDT465.00160.81160.65161.860.00--076.47%
SPY200918P004700002020-06-30 2:33PM EDT470.00164.10156.98157.630.00-2250.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen