SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür30. September 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200930C001850002020-06-23 10:15AM EDT185.00128.66128.83129.620.00-21067.99%
SPY200930C001900002020-06-22 6:47PM EDT190.00131.65115.00116.250.00-110.00%
SPY200930C001950002020-06-22 6:47PM EDT195.0066.32110.11111.350.00-200.00%
SPY200930C001990002020-06-22 6:47PM EDT199.00113.21106.20107.450.00-130.00%
SPY200930C002000002020-06-18 12:34PM EDT200.00111.00114.06114.800.00-23360.72%
SPY200930C002050002020-06-22 6:47PM EDT205.0073.98100.37101.620.00-640.00%
SPY200930C002090002020-06-22 6:47PM EDT209.0068.3496.5097.750.00-250.00%
SPY200930C002100002020-06-18 12:32PM EDT210.00101.70104.19104.950.00-21456.01%
SPY200930C002110002020-06-22 6:47PM EDT211.0079.2294.5895.820.00--10.00%
SPY200930C002140002020-06-25 11:40AM EDT214.0092.12100.30101.070.00-1054.47%
SPY200930C002150002020-06-22 6:47PM EDT215.0047.6590.7491.980.00--10.00%
SPY200930C002160002020-06-30 9:46AM EDT216.0090.4698.3799.150.00-1053.78%
SPY200930C002180002020-06-22 6:47PM EDT218.0026.8587.8989.120.00-23230.00%
SPY200930C002190002020-06-30 1:26PM EDT219.0088.7095.4596.200.00-252552.50%
SPY200930C002200002020-06-18 12:20PM EDT220.0092.1694.4895.270.00-27652.21%
SPY200930C002210002020-06-22 6:47PM EDT221.0087.9585.0686.260.00-23980.00%
SPY200930C002220002020-06-17 10:14AM EDT222.0092.2292.5793.310.00-501651.45%
SPY200930C002230002020-06-22 6:47PM EDT223.0069.6783.1884.350.00-22970.00%
SPY200930C002240002020-06-22 6:47PM EDT224.0038.4082.2483.410.00-11050.00%
SPY200930C002250002020-06-24 10:16AM EDT225.0085.3489.6790.450.00-19950.42%
SPY200930C002260002020-06-22 6:47PM EDT226.0059.0980.3781.510.00-2740.00%
SPY200930C002270002020-06-23 3:17PM EDT227.0088.6587.7688.470.00-27251.17%
SPY200930C002280002020-06-30 9:44AM EDT228.0079.0486.8187.560.00-14351.01%
SPY200930C002290002020-06-22 6:47PM EDT229.0065.1377.5778.680.00-210.00%
SPY200930C002300002020-06-23 10:06AM EDT230.0084.8084.8685.580.00-3918,85350.00%
SPY200930C002310002020-06-22 6:47PM EDT231.0052.1575.7276.800.00-11520.00%
SPY200930C002320002020-06-22 6:47PM EDT232.0042.9074.8075.870.00-2300.00%
SPY200930C002330002020-06-22 6:47PM EDT233.0060.0273.8874.930.00-23520.00%
SPY200930C002340002020-06-22 6:47PM EDT234.0063.0272.9674.000.00-32940.00%
SPY200930C002350002020-06-17 11:18AM EDT235.0079.8480.1380.880.00-1129048.47%
SPY200930C002360002020-06-22 6:47PM EDT236.0032.6271.1372.150.00-23640.00%
SPY200930C002370002020-06-22 6:47PM EDT237.0085.6770.2271.220.00-843460.00%
SPY200930C002380002020-06-08 2:02PM EDT238.0084.7173.8174.330.00-434023.39%
SPY200930C002390002020-06-08 2:08PM EDT239.0083.7272.8873.400.00-11437624.81%
SPY200930C002400002020-06-30 2:21PM EDT240.0069.1075.3676.170.00-2754846.82%
SPY200930C002410002020-06-22 6:47PM EDT241.0054.5066.6567.540.00-11910.00%
SPY200930C002420002020-06-15 2:10PM EDT242.0068.5073.9474.360.00-1946.40%
SPY200930C002430002020-06-22 6:47PM EDT243.0080.1164.7965.710.00-56300.00%
SPY200930C002440002020-06-22 6:47PM EDT244.0079.1263.8964.800.00-481320.00%
SPY200930C002450002020-06-25 9:48AM EDT245.0061.6270.8571.250.00-4327344.37%
SPY200930C002460002020-06-08 1:59PM EDT246.0077.0366.4166.940.00-44428.52%
SPY200930C002470002020-06-22 6:47PM EDT247.0054.9961.2262.080.00-100.00%
SPY200930C002480002020-06-22 10:08AM EDT248.0065.9568.0468.490.00-1041,55443.55%
SPY200930C002490002020-06-22 6:47PM EDT249.0052.0059.4560.280.00-1630.00%
SPY200930C002500002020-06-30 4:07PM EDT250.0064.1166.1766.610.00-837242.84%
SPY200930C002510002020-06-22 6:47PM EDT251.0046.5257.6958.500.00-4350.00%
SPY200930C002520002020-06-22 6:47PM EDT252.0058.2556.8257.610.00-51680.00%
SPY200930C002530002020-06-22 10:08AM EDT253.0061.5463.7364.110.00-3124,39442.74%
SPY200930C002540002020-06-26 3:59PM EDT254.0057.2062.5062.870.00-11841.46%
SPY200930C002550002020-07-01 12:39PM EDT255.0061.5761.6261.88+1.78+2.98%114640.94%
SPY200930C002560002020-06-30 4:07PM EDT256.0056.5060.7261.100.00-1941.04%
SPY200930C002570002020-06-22 6:47PM EDT257.0058.7252.4953.210.00-11210.00%
SPY200930C002580002020-06-22 10:03AM EDT258.0056.8759.2059.310.00-28258940.54%
SPY200930C002590002020-06-30 12:00PM EDT259.0052.7057.9758.350.00-132740.09%
SPY200930C002600002020-06-29 9:32AM EDT260.0047.7457.1257.390.00-173139.65%
SPY200930C002610002020-06-19 12:00PM EDT261.0056.4556.1656.540.00-5741639.50%
SPY200930C002620002020-06-17 3:54PM EDT262.0055.2455.4055.620.00-650939.16%
SPY200930C002630002020-06-22 6:47PM EDT263.0037.3047.4048.040.00-26910.00%
SPY200930C002640002020-06-16 3:12PM EDT264.0053.9653.5553.870.00-266538.70%
SPY200930C002650002020-07-01 12:39PM EDT265.0050.9352.7252.920.00-198738.26%
SPY200930C002660002020-06-15 3:58PM EDT266.0047.4051.8151.980.00-517137.85%
SPY200930C002670002020-06-22 12:46PM EDT267.0050.1051.0151.210.00-81,02037.86%
SPY200930C002680002020-07-01 12:38PM EDT268.0048.2450.1350.290.00-538337.49%
SPY200930C002690002020-06-19 12:12PM EDT269.0049.1149.1949.380.00-3928437.13%
SPY200930C002700002020-07-02 3:33PM EDT270.0047.9848.2848.48+2.78+6.15%2195536.80%
SPY200930C002710002020-07-02 2:59PM EDT271.0047.8647.3947.63+2.76+6.12%563336.59%
SPY200930C002720002020-07-02 2:45PM EDT272.0047.0046.7947.16+2.82+6.38%1037437.25%
SPY200930C002730002020-07-01 12:38PM EDT273.0043.9845.4845.640.00-511235.44%
SPY200930C002740002020-07-02 1:48PM EDT274.0045.1844.8545.07+1.88+4.34%5062835.86%
SPY200930C002750002020-07-02 3:59PM EDT275.0042.9944.0044.14+1.40+3.37%1011,94035.43%
SPY200930C002760002020-07-02 2:03PM EDT276.0043.0743.2043.34+1.62+3.91%501,12835.28%
SPY200930C002770002020-07-02 2:05PM EDT277.0042.2642.3242.45+2.72+6.88%951,63434.93%
SPY200930C002780002020-07-02 2:18PM EDT278.0041.4341.5141.66+2.16+5.50%18950134.79%
SPY200930C002790002020-07-02 3:18PM EDT279.0040.5840.4040.54+2.30+6.01%4023033.92%
SPY200930C002800002020-07-02 3:59PM EDT280.0038.8040.0940.21+1.16+3.08%25848034.75%
SPY200930C002810002020-06-26 12:44PM EDT281.0037.0539.2339.360.00-550834.46%
SPY200930C002820002020-07-02 3:52PM EDT282.0036.9738.3638.57+7.18+24.10%186834.27%
SPY200930C002830002020-07-02 2:01PM EDT283.0037.3837.3737.49+1.94+5.47%543233.48%
SPY200930C002840002020-07-02 2:59PM EDT284.0036.8436.4836.64+8.16+28.45%657933.16%
SPY200930C002850002020-07-02 3:54PM EDT285.0034.3735.4635.57+0.19+0.56%1534,52432.39%
SPY200930C002860002020-07-02 2:43PM EDT286.0035.2234.8735.03+3.89+12.42%31,03632.68%
SPY200930C002870002020-06-30 9:36AM EDT287.0034.0333.8433.95+5.47+19.15%369731.89%
SPY200930C002880002020-06-29 2:43PM EDT288.0027.2633.2733.410.00-189332.14%
SPY200930C002890002020-06-29 2:54PM EDT289.0026.1932.4332.540.00-464031.75%
SPY200930C002900002020-07-02 3:33PM EDT290.0030.7031.8531.99+0.75+2.50%152,37231.95%
SPY200930C002910002020-06-30 1:54PM EDT291.0026.4030.9031.000.00-230431.31%
SPY200930C002920002020-06-26 12:17PM EDT292.0030.0330.2830.40+6.16+25.81%139131.39%
SPY200930C002930002020-07-01 12:45PM EDT293.0027.6029.2829.400.00-101,56530.72%
SPY200930C002940002020-06-26 11:05AM EDT294.0022.7828.5628.680.00-14,61630.55%
SPY200930C002950002020-07-02 3:59PM EDT295.0026.7927.7527.87+2.88+12.05%121,02330.22%
SPY200930C002960002020-06-26 12:44PM EDT296.0027.2327.1827.28+6.35+30.41%1016830.26%
SPY200930C002970002020-07-01 3:33PM EDT297.0025.9026.2026.30+0.78+3.11%239629.60%
SPY200930C002980002020-07-01 2:47PM EDT298.0023.7825.4325.520.00-148729.29%
SPY200930C002990002020-07-02 10:45AM EDT299.0025.0524.7224.81+3.63+16.95%30391229.09%
SPY200930C003000002020-07-02 3:46PM EDT300.0022.8523.9824.08+0.25+1.11%152,33528.84%
SPY200930C003010002020-06-30 3:30PM EDT301.0022.0923.2123.30+2.14+10.73%189128.49%
SPY200930C003020002020-07-02 1:13PM EDT302.0022.3622.3022.39+1.27+6.02%81,21727.91%
SPY200930C003030002020-07-02 1:56PM EDT303.0021.8821.8921.98+1.69+8.37%201,15728.17%
SPY200930C003040002020-07-02 3:39PM EDT304.0020.7621.0321.12+1.06+5.38%612,26127.66%
SPY200930C003050002020-07-02 12:50PM EDT305.0019.2520.4520.540.00-24261527.60%
SPY200930C003060002020-06-30 3:23PM EDT306.0018.0719.6019.690.00-160227.08%
SPY200930C003070002020-07-02 12:57PM EDT307.0018.8218.9719.06+0.92+5.14%441,21226.91%
SPY200930C003080002020-07-01 3:21PM EDT308.0018.5418.2118.29+1.36+7.92%44085726.49%
SPY200930C003090002020-07-02 2:31PM EDT309.0017.7017.5817.66+1.48+9.12%2471,16526.30%
SPY200930C003100002020-07-02 3:54PM EDT310.0016.1416.8716.96+0.65+4.20%18983825.97%
SPY200930C003110002020-07-02 2:55PM EDT311.0015.5216.2516.30+0.73+4.94%41,53925.69%
SPY200930C003120002020-07-02 12:01PM EDT312.0014.8115.6715.75+0.14+0.95%111,65525.58%
SPY200930C003130002020-07-02 3:54PM EDT313.0014.0214.9015.03+0.02+0.14%161,73325.18%
SPY200930C003140002020-07-02 4:11PM EDT314.0013.8414.2814.35+0.48+3.59%612,35424.82%
SPY200930C003150002020-07-02 4:00PM EDT315.0013.0913.6413.76+0.89+7.30%4891,82624.60%
SPY200930C003160002020-07-02 12:08PM EDT316.0012.3613.0513.11+0.61+5.19%32,70524.26%
SPY200930C003170002020-07-01 10:14AM EDT317.0011.5112.4312.510.00-732,25523.98%
SPY200930C003180002020-07-02 1:29PM EDT318.0011.1811.8911.91+0.18+1.64%161,48723.69%
SPY200930C003190002020-06-30 3:59PM EDT319.0010.1811.3611.430.00-772,30123.57%
SPY200930C003200002020-07-02 4:03PM EDT320.0010.2510.7310.79+0.15+1.49%11113,13323.17%
SPY200930C003210002020-07-01 10:40AM EDT321.0010.3910.1710.22+1.03+11.00%52,25522.86%
SPY200930C003220002020-07-02 12:08PM EDT322.009.429.679.70+0.61+6.92%32,87922.62%
SPY200930C003230002020-07-01 3:42PM EDT323.009.759.159.21+1.26+14.84%42,12022.41%
SPY200930C003240002020-07-02 1:07PM EDT324.008.548.638.71+0.79+10.19%6351,94922.16%
SPY200930C003250002020-07-02 1:36PM EDT325.008.058.138.21+0.45+5.92%1,9481,98721.89%
SPY200930C003260002020-07-02 3:27PM EDT326.007.647.677.72+0.52+7.30%11,27221.61%
SPY200930C003270002020-07-02 12:22PM EDT327.007.097.237.30+1.94+37.67%27634121.43%
SPY200930C003280002020-07-02 3:51PM EDT328.006.356.816.87+0.23+3.76%39667021.21%
SPY200930C003290002020-07-02 2:14PM EDT329.006.286.376.45+1.81+40.49%5641,34920.98%
SPY200930C003300002020-07-02 3:40PM EDT330.005.806.006.03+0.65+12.62%3916,90120.73%
SPY200930C003310002020-07-02 3:46PM EDT331.005.425.605.66+0.41+8.18%82,22020.55%
SPY200930C003320002020-07-02 11:36AM EDT332.005.115.265.31+0.36+7.58%751,82720.37%
SPY200930C003330002020-07-02 9:30AM EDT333.004.654.884.95+1.28+37.98%18025120.15%
SPY200930C003340002020-07-01 9:49AM EDT334.004.804.574.62+0.75+18.52%8191,56119.97%
SPY200930C003350002020-07-02 3:52PM EDT335.003.964.284.33+0.01+0.25%1312,14919.84%
SPY200930C003360002020-07-01 10:40AM EDT336.004.103.974.02+0.49+13.57%46056519.64%
SPY200930C003370002020-07-02 3:35PM EDT337.003.623.713.76+0.29+8.71%19543119.52%
SPY200930C003380002020-07-02 9:30AM EDT338.003.653.463.50+0.54+17.36%1,3962,27419.38%
SPY200930C003390002020-07-02 2:12PM EDT339.003.153.213.25+0.23+7.88%12394119.23%
SPY200930C003400002020-07-02 3:44PM EDT340.002.733.003.04+0.15+5.81%611,33419.15%
SPY200930C003410002020-06-30 2:13PM EDT341.002.722.802.83+0.83+43.92%27224819.04%
SPY200930C003420002020-07-02 10:35AM EDT342.002.672.602.64+0.95+55.23%1518118.96%
SPY200930C003430002020-06-30 1:20PM EDT343.002.122.412.460.00-22,12118.88%
SPY200930C003440002020-06-26 12:54PM EDT344.001.602.262.290.00-931418.80%
SPY200930C003450002020-07-02 11:13AM EDT345.001.972.112.14+0.16+8.84%154,93418.75%
SPY200930C003460002020-07-02 2:48PM EDT346.002.021.961.95+0.28+16.09%127818.57%
SPY200930C003470002020-07-02 9:53AM EDT347.002.051.831.86+0.55+36.67%123818.65%
SPY200930C003480002020-06-30 2:20PM EDT348.001.971.701.74+0.80+68.38%134218.62%
SPY200930C003490002020-06-22 6:48PM EDT349.002.001.101.140.00-210516.90%
SPY200930C003500002020-07-02 3:52PM EDT350.001.371.491.52-0.01-0.72%1066,70618.58%
SPY200930C003510002020-06-30 2:46PM EDT351.000.971.401.430.00-15740718.60%
SPY200930C003520002020-07-02 10:56AM EDT352.001.221.321.34+0.19+18.45%178318.59%
SPY200930C003530002020-06-30 3:46PM EDT353.000.991.231.260.00-2972618.62%
SPY200930C003540002020-06-30 11:03AM EDT354.000.901.161.150.00-17,35218.49%
SPY200930C003550002020-07-02 12:05PM EDT355.001.001.091.110.00-36,64618.64%
SPY200930C003560002020-07-02 2:27PM EDT356.001.051.021.05+0.12+12.90%952718.69%
SPY200930C003570002020-07-02 2:22PM EDT357.000.970.960.99+0.05+5.43%8245718.73%
SPY200930C003580002020-07-02 2:32PM EDT358.000.940.910.93+0.29+44.62%9716218.74%
SPY200930C003590002020-06-30 11:09AM EDT359.000.820.850.860.00-4345118.70%
SPY200930C003600002020-07-02 12:59PM EDT360.000.800.820.83+0.04+5.26%621,36718.84%
SPY200930C003610002020-07-01 3:32PM EDT361.000.720.760.780.00-2218218.86%
SPY200930C003620002020-07-02 12:37PM EDT362.000.730.730.75+0.08+12.31%2601,78918.98%
SPY200930C003630002020-07-02 2:22PM EDT363.000.690.670.71+0.03+4.55%3629319.03%
SPY200930C003640002020-07-02 12:42PM EDT364.000.660.650.66+0.03+4.76%1168319.02%
SPY200930C003650002020-07-02 2:30PM EDT365.000.640.600.63+0.07+12.28%122,22119.10%
SPY200930C003660002020-07-01 3:46PM EDT366.000.660.570.60+0.09+15.79%19919.18%
SPY200930C003670002020-06-26 1:18PM EDT367.000.460.540.560.00-614219.18%
SPY200930C003680002020-06-26 11:16AM EDT368.000.450.510.540.00-26119.30%
SPY200930C003690002020-07-01 11:54AM EDT369.000.460.490.500.00-11,84019.28%
SPY200930C003700002020-07-02 3:29PM EDT370.000.440.460.48+0.05+12.82%241719.37%
SPY200930C003710002020-07-02 9:53AM EDT371.000.530.440.46+0.17+47.22%122619.47%
SPY200930C003750002020-07-01 3:47PM EDT375.000.360.350.370.00-10157419.68%
SPY200930C003800002020-07-02 9:52AM EDT380.000.290.280.290.00-1531,43820.03%
SPY200930C003850002020-07-02 4:12PM EDT385.000.220.220.23+0.01+4.76%43826120.41%
SPY200930C003900002020-07-02 2:41PM EDT390.000.190.170.18+0.01+5.56%2103,95720.70%
SPY200930C003950002020-07-02 10:43AM EDT395.000.150.140.15+0.01+7.14%44,07121.19%
Putsfür30. September 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200930P001850002020-07-02 1:58PM EDT185.000.500.490.50-0.10-16.67%2533,93152.73%
SPY200930P001900002020-07-02 1:27PM EDT190.000.560.540.58-0.30-34.88%1053,73551.32%
SPY200930P001950002020-07-01 2:44PM EDT195.000.600.640.62-0.15-20.00%32,39149.78%
SPY200930P001990002020-07-01 3:47PM EDT199.000.780.670.690.00-81,59048.78%
SPY200930P002000002020-07-02 3:46PM EDT200.000.750.700.71-0.05-6.25%2253,97148.54%
SPY200930P002010002020-06-29 2:54PM EDT201.000.780.740.75-0.53-40.46%10471948.54%
SPY200930P002020002020-07-02 12:47PM EDT202.000.740.750.74-0.14-15.91%231247.95%
SPY200930P002030002020-06-30 3:55PM EDT203.000.910.760.760.00-15327947.71%
SPY200930P002040002020-07-02 9:55AM EDT204.000.750.760.77-0.17-18.48%151347.34%
SPY200930P002050002020-07-02 2:23PM EDT205.000.780.780.79-0.36-31.58%16,90447.10%
SPY200930P002060002020-06-29 2:53PM EDT206.001.000.800.810.00-2533746.83%
SPY200930P002070002020-07-01 12:46PM EDT207.000.810.840.83-0.18-18.18%1015046.56%
SPY200930P002080002020-07-02 9:31AM EDT208.000.870.840.85-0.52-37.41%616346.29%
SPY200930P002090002020-06-16 12:47PM EDT209.001.990.890.910.00-12846.41%
SPY200930P002100002020-07-02 2:53PM EDT210.000.920.890.90-0.13-12.38%321,39445.85%
SPY200930P002110002020-06-26 12:35PM EDT211.002.000.950.920.00-141845.56%
SPY200930P002120002020-07-02 11:40AM EDT212.000.980.920.95-0.21-17.65%8812045.36%
SPY200930P002130002020-07-02 1:42PM EDT213.000.980.981.00-0.61-38.36%1727345.34%
SPY200930P002140002020-07-02 1:40PM EDT214.001.000.980.99-0.44-30.56%2718344.78%
SPY200930P002150002020-07-02 3:51PM EDT215.001.111.051.06-0.12-9.76%451,50444.91%
SPY200930P002160002020-07-02 10:40AM EDT216.001.071.071.08-0.34-24.11%4515144.61%
SPY200930P002170002020-07-02 12:27PM EDT217.001.101.071.12-0.19-14.73%847044.45%
SPY200930P002180002020-07-02 1:55PM EDT218.001.111.101.14-1.03-48.13%6614844.14%
SPY200930P002190002020-07-02 11:40AM EDT219.001.181.121.14-0.52-30.59%9424343.67%
SPY200930P002200002020-07-02 3:54PM EDT220.001.301.211.22-0.05-3.70%2533,28043.80%
SPY200930P002210002020-07-02 11:40AM EDT221.001.251.221.24-1.02-44.93%26021143.47%
SPY200930P002220002020-07-02 3:18PM EDT222.001.301.231.24-0.24-15.58%10911242.99%
SPY200930P002230002020-07-02 11:55AM EDT223.001.291.291.31-0.21-14.00%225243.02%
SPY200930P002240002020-07-02 11:40AM EDT224.001.361.331.31-0.44-24.44%5437442.54%
SPY200930P002250002020-07-02 1:24PM EDT225.001.361.341.35-0.23-14.47%2482,47342.35%
SPY200930P002260002020-07-02 11:40AM EDT226.001.441.361.38-0.47-24.61%5432342.07%
SPY200930P002270002020-07-02 10:40AM EDT227.001.481.451.47-0.66-30.84%4343642.18%
SPY200930P002280002020-07-02 11:55AM EDT228.001.491.451.47-0.36-19.46%14344241.70%
SPY200930P002290002020-07-02 1:20PM EDT229.001.531.541.56-1.83-54.46%10058241.77%
SPY200930P002300002020-07-02 4:12PM EDT230.001.691.531.55-0.16-8.65%41819,81741.24%
SPY200930P002310002020-07-02 2:51PM EDT231.001.611.631.64-0.36-18.27%17333841.29%
SPY200930P002320002020-07-02 2:42PM EDT232.001.671.631.65-0.40-19.32%2920740.87%
SPY200930P002330002020-07-02 3:00PM EDT233.001.721.731.74-0.50-22.52%7732340.89%
SPY200930P002340002020-07-02 3:00PM EDT234.001.771.781.79-0.51-22.37%4825140.69%
SPY200930P002350002020-07-02 3:29PM EDT235.001.881.851.88-0.28-12.96%4360440.67%
SPY200930P002360002020-07-02 3:00PM EDT236.001.871.841.86-0.55-22.73%21338240.09%
SPY200930P002370002020-07-02 2:51PM EDT237.001.921.951.97-0.38-16.52%831,14240.17%
SPY200930P002380002020-07-02 1:24PM EDT238.001.981.951.97-0.27-12.00%1428739.69%
SPY200930P002390002020-07-02 3:43PM EDT239.002.182.012.02-0.66-23.24%66344539.44%
SPY200930P002400002020-07-02 4:14PM EDT240.002.232.062.14-0.27-10.80%1654,69239.53%
SPY200930P002410002020-07-01 3:47PM EDT241.002.032.212.23-0.41-16.80%75491939.46%
SPY200930P002420002020-06-30 3:53PM EDT242.002.732.192.220.00-1,2811,02038.92%
SPY200930P002430002020-07-02 3:58PM EDT243.002.542.322.34-0.26-9.29%33474938.97%
SPY200930P002440002020-07-01 3:19PM EDT244.002.252.322.34-0.52-18.77%1,2401,25138.48%
SPY200930P002450002020-07-02 3:32PM EDT245.002.522.402.42-0.26-9.35%391,53438.32%
SPY200930P002460002020-07-02 1:24PM EDT246.002.512.532.56-0.35-12.24%2388638.42%
SPY200930P002470002020-06-30 3:30PM EDT247.002.442.642.66-0.91-27.16%132438.32%
SPY200930P002480002020-07-02 10:19AM EDT248.002.612.642.66-0.54-17.14%11,82137.82%
SPY200930P002490002020-07-01 2:03PM EDT249.002.662.772.78-0.46-14.74%5715937.79%
SPY200930P002500002020-07-02 4:11PM EDT250.003.002.802.80-0.32-9.64%2133,49437.37%
SPY200930P002510002020-07-02 4:10PM EDT251.003.062.942.95-0.44-12.57%25934437.43%
SPY200930P002520002020-06-25 2:27PM EDT252.003.613.013.050.00-6421337.29%
SPY200930P002530002020-07-02 9:30AM EDT253.002.923.103.12-0.79-21.29%544,49737.03%
SPY200930P002540002020-07-02 9:30AM EDT254.002.993.203.26-1.47-32.96%571,23137.01%
SPY200930P002550002020-07-02 2:37PM EDT255.003.613.213.24-0.18-4.75%102,64736.43%
SPY200930P002560002020-07-02 11:45AM EDT256.003.423.383.42-0.66-16.18%5671236.52%
SPY200930P002570002020-07-02 3:59PM EDT257.003.773.493.50-1.16-23.53%150836.27%
SPY200930P002580002020-07-01 3:46PM EDT258.003.933.583.61-0.07-1.75%8321336.11%
SPY200930P002590002020-07-02 3:33PM EDT259.003.803.693.71-0.59-13.44%8250735.91%
SPY200930P002600002020-07-02 3:59PM EDT260.004.123.813.84-0.19-4.41%633,94435.79%
SPY200930P002610002020-06-30 11:05AM EDT261.005.503.913.940.00-7885635.57%
SPY200930P002620002020-06-26 11:03AM EDT262.003.884.014.04-2.91-42.86%13034435.34%
SPY200930P002630002020-07-01 3:33PM EDT263.004.674.124.150.00-434735.13%
SPY200930P002640002020-06-24 12:47PM EDT264.004.284.244.28-0.81-15.91%565034.97%
SPY200930P002650002020-07-01 3:47PM EDT265.004.764.384.39-0.10-2.06%21,80734.75%
SPY200930P002660002020-07-01 12:43PM EDT266.005.164.514.520.00-356934.58%
SPY200930P002670002020-07-01 11:59AM EDT267.005.544.554.590.00-1235434.23%
SPY200930P002680002020-06-30 3:15PM EDT268.005.564.744.770.00-421734.17%
SPY200930P002690002020-07-02 2:38PM EDT269.004.754.784.81-1.01-17.53%101,47533.73%
SPY200930P002700002020-07-02 4:02PM EDT270.005.374.914.94-0.43-7.41%2222,82133.52%
SPY200930P002710002020-07-01 4:07PM EDT271.005.945.155.180.00-181,20033.58%
SPY200930P002720002020-07-02 3:45PM EDT272.005.615.315.32-0.60-9.66%1030333.38%
SPY200930P002730002020-06-30 1:14PM EDT273.007.705.465.470.00-16236133.19%
SPY200930P002740002020-07-02 10:28AM EDT274.005.635.615.64-0.88-13.52%149533.04%
SPY200930P002750002020-07-02 2:52PM EDT275.005.655.635.67-0.97-14.65%935,15932.54%
SPY200930P002760002020-07-02 12:32PM EDT276.005.975.915.93-0.82-12.08%698832.59%
SPY200930P002770002020-07-02 1:01PM EDT277.006.076.066.08-2.44-28.67%158132.36%
SPY200930P002780002020-07-02 3:11PM EDT278.006.306.306.25-1.30-17.11%131,27132.17%
SPY200930P002790002020-07-01 3:04PM EDT279.007.326.386.420.00-8279431.97%
SPY200930P002800002020-07-02 3:32PM EDT280.007.006.436.47-0.60-7.89%6483,19131.49%
SPY200930P002810002020-07-02 9:34AM EDT281.006.396.736.77-1.40-17.97%349831.56%
SPY200930P002820002020-07-01 12:59PM EDT282.008.016.906.970.00-533731.40%
SPY200930P002830002020-07-02 1:40PM EDT283.007.067.017.05-0.89-11.19%3837730.96%
SPY200930P002840002020-07-02 2:00PM EDT284.007.307.307.34-1.30-15.12%6952530.97%
SPY200930P002850002020-07-02 3:40PM EDT285.007.747.337.38-0.50-6.07%1273,72730.44%
SPY200930P002860002020-07-01 1:04PM EDT286.008.537.667.700.00-8151,29830.48%
SPY200930P002870002020-07-02 1:01PM EDT287.007.917.727.77-1.54-16.30%21,17930.00%
SPY200930P002880002020-07-02 9:47AM EDT288.007.668.088.12-1.24-13.93%501,16030.08%
SPY200930P002890002020-07-02 12:56PM EDT289.008.328.288.30-1.67-16.72%21598329.80%
SPY200930P002900002020-07-02 3:42PM EDT290.008.868.338.37-0.84-8.66%6374,92729.30%
SPY200930P002910002020-07-02 12:13PM EDT291.008.778.708.74-0.89-9.21%184029.36%
SPY200930P002920002020-07-02 3:00PM EDT292.008.888.768.82-2.30-20.57%670528.87%
SPY200930P002930002020-06-30 3:45PM EDT293.0011.009.009.020.00-21176928.59%
SPY200930P002940002020-07-01 10:24AM EDT294.009.149.379.44-1.83-16.68%10045628.71%
SPY200930P002950002020-07-02 3:55PM EDT295.0010.459.619.66-0.20-1.88%251,28028.44%
SPY200930P002960002020-06-30 10:55AM EDT296.009.429.869.90-2.36-20.03%138928.21%
SPY200930P002970002020-07-02 3:46PM EDT297.0010.5710.1010.14-1.00-8.64%346927.95%
SPY200930P002980002020-07-02 1:15PM EDT298.0010.4710.3510.42-1.60-13.26%11146727.76%
SPY200930P002990002020-07-02 3:49PM EDT299.0011.1010.6310.68-1.29-10.41%786227.52%
SPY200930P003000002020-07-02 4:00PM EDT300.0011.5010.9010.93-0.78-6.35%8892,27427.25%
SPY200930P003010002020-07-02 3:43PM EDT301.0011.6411.1411.22-0.97-7.69%1484027.03%
SPY200930P003020002020-07-02 3:46PM EDT302.0011.9411.4111.46-0.57-4.56%261,55226.72%
SPY200930P003030002020-07-02 3:27PM EDT303.0011.8711.7011.77-0.88-6.90%5078426.51%
SPY200930P003040002020-07-02 9:36AM EDT304.0011.3212.0112.03-2.55-18.39%199326.21%
SPY200930P003050002020-07-02 4:14PM EDT305.0012.7212.2912.34-1.19-8.55%6083,04125.98%
SPY200930P003060002020-07-02 2:32PM EDT306.0012.4012.6012.64-2.39-16.16%402,38725.71%
SPY200930P003070002020-07-02 11:47AM EDT307.0013.0012.8912.94-1.50-10.34%351,32825.44%
SPY200930P003080002020-07-02 3:48PM EDT308.0013.8813.2313.27-0.70-4.80%61,10925.20%
SPY200930P003090002020-07-02 3:48PM EDT309.0014.2013.5713.60-1.22-7.91%763224.94%
SPY200930P003100002020-07-02 3:58PM EDT310.0014.9513.6413.70-0.79-5.02%782,01924.29%
SPY200930P003110002020-07-02 3:56PM EDT311.0015.3813.9814.04-0.61-3.81%1882924.02%
SPY200930P003120002020-07-02 4:14PM EDT312.0015.0714.5914.64-1.15-7.09%14155724.15%
SPY200930P003130002020-07-02 3:52PM EDT313.0015.9614.9615.03-0.30-1.85%4850523.93%
SPY200930P003140002020-07-02 3:59PM EDT314.0016.2715.3215.38-1.23-7.03%411,71723.62%
SPY200930P003150002020-07-02 4:00PM EDT315.0016.4915.7015.80-1.23-6.94%762,12423.41%
SPY200930P003160002020-07-02 3:12PM EDT316.0016.3415.8215.90-8.57-34.40%1232622.66%
SPY200930P003170002020-06-25 9:43AM EDT317.0016.9716.5516.64-8.87-34.33%11,08122.94%
SPY200930P003180002020-06-26 11:17AM EDT318.0023.0516.6716.730.00-179522.14%
SPY200930P003190002020-06-25 11:01AM EDT319.0016.6317.0917.18-8.87-34.78%133121.90%
SPY200930P003200002020-07-02 3:52PM EDT320.0018.9117.5417.63-0.69-3.52%191,02121.64%
SPY200930P003210002020-06-26 12:12PM EDT321.0027.4618.2918.380.00-135521.86%
SPY200930P003220002020-06-24 10:38AM EDT322.0025.4918.7918.880.00-186821.65%
SPY200930P003230002020-06-29 9:37AM EDT323.0027.9019.2419.370.00-286121.39%
SPY200930P003240002020-06-23 2:09PM EDT324.0021.7519.7619.850.00-1052921.10%
SPY200930P003250002020-07-02 11:55AM EDT325.0020.2320.3120.39-1.76-8.00%4455520.88%
SPY200930P003260002020-06-09 9:31AM EDT326.0019.9727.2927.990.00-155732.63%
SPY200930P003270002020-06-29 12:34PM EDT327.0029.3821.0521.240.00-231319.97%
SPY200930P003280002020-06-16 10:03AM EDT328.0024.9521.9622.040.00-257220.15%
SPY200930P003290002020-06-29 3:08PM EDT329.0031.8722.5822.650.00-832519.96%
SPY200930P003300002020-07-02 2:33PM EDT330.0024.7023.1923.29-0.97-3.78%319719.80%
SPY200930P003310002020-06-11 2:11PM EDT331.0034.9230.6831.530.00-3036833.09%
SPY200930P003320002020-06-11 12:17PM EDT332.0033.3131.4032.290.00-437133.24%
SPY200930P003330002020-06-11 3:41PM EDT333.0038.5632.1533.060.00-312233.39%
SPY200930P003340002020-06-11 10:50AM EDT334.0031.9528.8529.350.00-318425.62%
SPY200930P003350002020-07-01 9:37AM EDT335.0026.5926.1326.30-2.84-9.65%49418.17%
SPY200930P003360002020-06-24 11:52AM EDT336.0037.5327.0927.330.00-121,06818.67%
SPY200930P003370002020-06-24 11:58AM EDT337.0038.0227.9328.070.00-22318.52%
SPY200930P003380002020-06-26 11:03AM EDT338.0039.4228.7128.840.00-102018.42%
SPY200930P003390002020-06-30 11:35AM EDT339.0036.1829.4729.630.00-12018.34%
SPY200930P003400002020-06-23 9:37AM EDT340.0035.0030.2230.390.00-16218.15%
SPY200930P003410002020-06-12 2:39PM EDT341.0044.5038.5939.560.00-20034.90%
SPY200930P003420002020-06-03 3:36PM EDT342.0034.7039.4540.440.00-162435.18%
SPY200930P003430002020-06-29 11:00AM EDT343.0043.1032.6932.910.00-204918.04%
SPY200930P003440002020-06-29 10:05AM EDT344.0045.3833.4733.730.00-41317.90%
SPY200930P003450002020-06-19 12:30PM EDT345.0039.3034.6434.810.00-11,36118.49%
SPY200930P003460002020-06-22 6:48PM EDT346.0073.1743.0444.030.00-2036.33%
SPY200930P003470002020-06-12 10:23AM EDT347.0044.2543.9644.950.00-324936.65%
SPY200930P003480002020-06-08 3:31PM EDT348.0031.7344.8745.870.00-85036.96%
SPY200930P003490002020-06-08 3:31PM EDT349.0032.5145.8046.800.00-34037.28%
SPY200930P003500002020-07-02 1:50PM EDT350.0038.4238.7938.99-2.90-7.02%234617.55%
SPY200930P003510002020-06-22 6:48PM EDT351.0020.1547.6848.670.00-2037.94%
SPY200930P003520002020-06-15 4:10PM EDT352.0036.5740.4340.840.00--3117.59%
SPY200930P003540002020-06-26 10:25AM EDT354.0052.9742.3742.660.00-111017.43%
SPY200930P003550002020-06-22 6:48PM EDT355.0082.4251.4752.470.00-11139.30%
SPY200930P003560002020-06-22 6:48PM EDT356.0024.3252.4353.420.00--139.63%
SPY200930P003590002020-06-22 6:48PM EDT359.0085.5355.3256.310.00--1040.68%
SPY200930P003600002020-06-22 4:14PM EDT360.0051.0048.0648.410.00-25817.87%
SPY200930P003610002020-06-22 6:48PM EDT361.0087.4757.2658.290.00--141.46%
SPY200930P003620002020-06-22 6:48PM EDT362.0088.4458.2359.260.00--1041.81%
SPY200930P003630002020-06-22 6:48PM EDT363.0089.4259.2060.230.00--1042.16%
SPY200930P003640002020-06-22 6:48PM EDT364.0090.4060.1861.210.00--042.52%
SPY200930P003650002020-06-22 6:48PM EDT365.00118.5861.1662.180.00-2342.86%
SPY200930P003670002020-06-22 6:48PM EDT367.0093.3363.1164.140.00--1043.57%
SPY200930P003680002020-06-22 6:48PM EDT368.00119.7864.1165.230.00--144.14%
SPY200930P003690002020-06-18 10:22AM EDT369.0060.8556.6157.060.00-2317.62%
SPY200930P003700002020-06-22 6:48PM EDT370.0081.4066.0667.090.00-6444.63%
SPY200930P003710002020-06-22 6:48PM EDT371.00123.7267.0668.070.00-2044.97%
SPY200930P003750002020-06-22 6:48PM EDT375.0076.0570.9872.240.00-17046.83%
SPY200930P003800002020-06-08 3:54PM EDT380.0060.0071.1872.110.00-1036.74%
SPY200930P003900002020-06-22 6:48PM EDT390.00140.7285.8487.090.00--150.51%
SPY200930P003950002020-06-30 9:40AM EDT395.0091.3082.0782.950.00-1821.88%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen