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
SPY200930C001850002020-03-24 10:07AM EDT185.0057.5873.1676.520.00-1022549.00%
SPY200930C001900002020-03-25 12:35PM EDT190.0067.5069.7871.700.00-114446.58%
SPY200930C001950002020-03-27 10:20AM EDT195.0066.3265.7567.52-0.59-0.88%2045.60%
SPY200930C001990002020-03-25 1:13PM EDT199.0062.3662.5364.330.00-1345.04%
SPY200930C002000002020-03-26 2:23PM EDT200.0064.7561.7563.510.00-424544.84%
SPY200930C002050002020-03-19 2:08PM EDT205.0055.4057.8559.480.00-2143.87%
SPY200930C002100002020-03-04 5:02PM EDT210.0054.5654.0455.560.00-61242.97%
SPY200930C002150002020-03-20 5:45PM EDT215.0047.6550.2851.650.00--141.94%
SPY200930C002180002020-03-23 2:25PM EDT218.0026.8548.0849.370.00-232341.37%
SPY200930C002190002020-03-23 2:25PM EDT219.0026.2547.3548.620.00-52652641.18%
SPY200930C002200002020-03-27 3:56PM EDT220.0047.8846.6047.89-2.22-4.43%27141.03%
SPY200930C002210002020-03-23 3:22PM EDT221.0030.1045.8947.110.00-350840.78%
SPY200930C002220002020-03-26 3:22PM EDT222.0048.4945.1746.370.00-71640.59%
SPY200930C002230002020-03-26 3:23PM EDT223.0047.6844.4645.630.00-129640.39%
SPY200930C002240002020-03-23 2:06PM EDT224.0024.2043.7644.870.00-810640.16%
SPY200930C002250002020-03-23 3:10PM EDT225.0032.3443.0444.160.00-29440.00%
SPY200930C002260002020-03-20 5:45PM EDT226.0040.5042.3543.410.00--7439.77%
SPY200930C002270002020-03-23 3:47PM EDT227.0032.4441.6442.710.00-17039.62%
SPY200930C002280002020-03-27 10:20AM EDT228.0041.1840.9641.97+4.47+12.18%24439.39%
SPY200930C002290002020-03-24 6:22PM EDT229.0022.1640.2641.270.00-2039.22%
SPY200930C002300002020-03-27 11:22AM EDT230.0041.2539.5740.56-1.37-3.21%419,27239.04%
SPY200930C002310002020-03-23 3:55PM EDT231.0025.0038.8739.860.00-5015338.85%
SPY200930C002320002020-03-19 10:08AM EDT232.0037.9338.2139.120.00-202938.60%
SPY200930C002330002020-03-24 1:52PM EDT233.0024.8737.5338.420.00-33535438.41%
SPY200930C002340002020-03-18 11:23AM EDT234.0022.9336.8637.730.00-2230138.22%
SPY200930C002350002020-03-26 1:30PM EDT235.0037.3036.1837.050.00-129538.04%
SPY200930C002360002020-03-26 3:35PM EDT236.0039.5035.5236.370.00-136537.86%
SPY200930C002370002020-03-26 9:40AM EDT237.0035.1534.8635.69+1.96+5.91%130437.67%
SPY200930C002380002020-03-24 10:27AM EDT238.0027.4534.2134.990.00-333837.44%
SPY200930C002390002020-03-19 2:05PM EDT239.0033.6833.5534.320.00-2031937.25%
SPY200930C002400002020-03-27 3:56PM EDT240.0033.9132.9233.65-0.82-2.36%434037.05%
SPY200930C002410002020-03-24 1:52PM EDT241.0020.2232.2433.020.00-219236.90%
SPY200930C002420002020-03-27 2:35PM EDT242.0034.6231.6232.34+3.08+9.77%1736.67%
SPY200930C002430002020-03-25 3:09PM EDT243.0031.7730.9931.680.00-23236.47%
SPY200930C002440002020-03-26 3:55PM EDT244.0035.7530.3631.030.00-310936.27%
SPY200930C002450002020-03-27 12:56PM EDT245.0031.5229.7430.39-0.48-1.50%617436.08%
SPY200930C002460002020-03-23 2:48PM EDT246.0021.8529.1329.750.00-13335.88%
SPY200930C002470002020-03-27 12:47PM EDT247.0030.2128.5229.12+1.09+3.74%114935.69%
SPY200930C002480002020-03-25 1:57PM EDT248.0028.8427.9128.490.00-222135.50%
SPY200930C002490002020-03-27 3:52PM EDT249.0027.9627.3127.88+1.33+4.99%102335.32%
SPY200930C002500002020-03-27 12:56PM EDT250.0030.1526.7127.28-0.43-1.41%829435.14%
SPY200930C002510002020-03-25 1:51PM EDT251.0028.3726.1126.630.00-303234.90%
SPY200930C002520002020-03-27 1:46PM EDT252.0028.0025.5026.03+2.94+11.73%1616234.71%
SPY200930C002530002020-03-27 1:34PM EDT253.0027.6024.9525.45+0.54+2.00%6,1611534.54%
SPY200930C002540002020-03-27 11:15AM EDT254.0025.2724.3824.85+0.05+0.20%131934.34%
SPY200930C002550002020-03-27 3:36PM EDT255.0024.4523.7924.27+0.13+0.53%366534.16%
SPY200930C002560002020-03-27 2:31PM EDT256.0025.2423.2523.70+1.24+5.17%1733.98%
SPY200930C002570002020-03-26 12:52PM EDT257.0025.0022.6823.130.00-321033.79%
SPY200930C002580002020-03-26 2:50PM EDT258.0022.4722.1122.56-1.99-8.14%131333.60%
SPY200930C002590002020-03-27 3:27PM EDT259.0025.5821.5822.02+1.38+5.70%9933.44%
SPY200930C002600002020-03-27 3:25PM EDT260.0021.5021.0421.45-3.07-12.49%2142933.23%
SPY200930C002610002020-03-26 12:05PM EDT261.0020.3820.5120.90-1.92-8.61%47533.04%
SPY200930C002620002020-03-27 9:56AM EDT262.0020.2019.9820.37-1.52-7.00%5023732.87%
SPY200930C002630002020-03-26 2:12PM EDT263.0019.9319.4619.840.00-2637732.68%
SPY200930C002640002020-03-26 11:42AM EDT264.0020.7218.9519.310.00-565632.49%
SPY200930C002650002020-03-27 1:58PM EDT265.0020.9318.4318.80+1.01+5.07%1375032.32%
SPY200930C002660002020-03-27 2:55PM EDT266.0020.0517.9418.28+0.35+1.78%1875032.13%
SPY200930C002670002020-03-27 2:55PM EDT267.0019.5117.4317.78+3.06+18.60%36928831.95%
SPY200930C002680002020-03-27 2:55PM EDT268.0018.9916.9317.28+1.06+5.91%25514431.77%
SPY200930C002690002020-03-27 3:09PM EDT269.0019.1516.4516.78-0.85-4.25%716031.57%
SPY200930C002700002020-03-26 3:58PM EDT270.0016.4015.9616.30-2.60-13.68%5329531.39%
SPY200930C002710002020-03-27 2:55PM EDT271.0017.4915.5015.84+0.29+1.69%34115931.24%
SPY200930C002720002020-03-25 4:01PM EDT272.0013.0615.0315.360.00-1315231.04%
SPY200930C002730002020-03-20 5:45PM EDT273.0016.1514.5614.900.00-1330.86%
SPY200930C002740002020-03-27 2:55PM EDT274.0016.0114.1214.45+0.31+1.97%4746530.69%
SPY200930C002750002020-03-27 3:07PM EDT275.0015.9513.6714.00-0.30-1.85%1,28213130.51%
SPY200930C002760002020-03-27 11:35AM EDT276.0014.0613.2313.56+9.84+233.18%9292030.33%
SPY200930C002770002020-03-27 1:51PM EDT277.0015.0012.8013.12+8.15+118.98%1,4031630.14%
SPY200930C002780002020-03-16 12:13AM EDT278.0014.5012.3712.690.00--6029.96%
SPY200930C002790002020-03-27 3:58PM EDT279.0012.2311.9612.28+0.23+1.92%229629.79%
SPY200930C002800002020-03-27 3:18PM EDT280.0013.8711.5511.87-0.54-3.75%10055729.61%
SPY200930C002810002020-03-26 10:17AM EDT281.0011.0311.1411.470.00-156729.44%
SPY200930C002820002020-03-26 11:15AM EDT282.0011.1210.7511.090.00-177829.29%
SPY200930C002830002020-03-24 3:30PM EDT283.0010.5210.3410.690.00-124329.09%
SPY200930C002840002020-03-24 3:42PM EDT284.005.849.9610.300.00-49997828.90%
SPY200930C002850002020-03-25 1:11PM EDT285.0010.129.599.93-0.88-8.00%31,72928.73%
SPY200930C002860002020-03-26 3:16PM EDT286.0010.309.229.570.00-291028.56%
SPY200930C002870002020-03-23 3:05PM EDT287.002.208.879.220.00-157928.40%
SPY200930C002880002020-03-25 3:55PM EDT288.007.598.538.880.00-257028.24%
SPY200930C002890002020-03-26 12:13PM EDT289.008.798.188.54-0.32-3.51%144428.06%
SPY200930C002900002020-03-27 3:41PM EDT290.008.957.858.21-1.01-10.14%344127.90%
SPY200930C002910002020-03-26 2:13PM EDT291.008.167.517.880.00-416327.72%
SPY200930C002920002020-03-19 2:05PM EDT292.008.797.207.56+1.49+20.41%350427.54%
SPY200930C002930002020-03-26 11:03AM EDT293.007.646.897.26+0.34+4.66%333827.39%
SPY200930C002940002020-03-27 3:15PM EDT294.007.976.586.97+0.80+11.16%23,46927.24%
SPY200930C002950002020-03-26 3:14PM EDT295.006.696.296.69-0.81-10.80%118727.09%
SPY200930C002960002020-03-18 12:13PM EDT296.008.276.016.410.00-216226.94%
SPY200930C002970002020-03-26 3:59PM EDT297.007.665.746.13-1.03-11.85%414126.76%
SPY200930C002980002020-03-26 3:52PM EDT298.007.595.485.870.00-322626.62%
SPY200930C002990002020-03-26 3:54PM EDT299.006.905.225.64-0.51-6.88%133726.51%
SPY200930C003000002020-03-27 3:52PM EDT300.005.384.985.40-0.12-2.18%7132,40926.37%
SPY200930C003010002020-03-27 10:34AM EDT301.005.004.735.16-1.02-16.94%2036626.23%
SPY200930C003020002020-03-24 11:45AM EDT302.004.914.514.92+2.61+113.48%152026.07%
SPY200930C003030002020-03-25 1:08PM EDT303.005.364.294.710.00-253025.95%
SPY200930C003040002020-03-26 3:55PM EDT304.006.304.064.490.00-12,42425.80%
SPY200930C003050002020-03-26 12:46PM EDT305.005.013.884.28-0.93-15.66%1093725.66%
SPY200930C003060002020-03-25 3:52PM EDT306.003.153.694.090.00-2111625.54%
SPY200930C003070002020-03-26 3:59PM EDT307.005.203.503.910.00-127725.44%
SPY200930C003080002020-03-25 3:52PM EDT308.003.703.323.740.00-327725.35%
SPY200930C003090002020-03-25 1:31PM EDT309.004.243.153.560.00-1551825.22%
SPY200930C003100002020-03-27 3:03PM EDT310.004.073.003.41-0.63-13.40%2256525.14%
SPY200930C003110002020-03-26 1:56PM EDT311.003.612.833.260.00-31,06925.06%
SPY200930C003120002020-03-26 1:56PM EDT312.003.752.693.10+0.27+7.76%177724.94%
SPY200930C003130002020-03-24 1:26PM EDT313.001.752.542.970.00-5077624.88%
SPY200930C003140002020-03-24 12:10PM EDT314.002.272.412.820.00-880224.76%
SPY200930C003150002020-03-26 3:54PM EDT315.002.772.282.69-1.08-28.05%18824.67%
SPY200930C003160002020-03-27 11:21AM EDT316.002.882.162.57-0.12-4.00%26112224.60%
SPY200930C003170002020-03-26 1:25PM EDT317.002.802.042.450.00-296224.52%
SPY200930C003180002020-03-27 10:50AM EDT318.002.361.932.33-0.19-7.45%285424.43%
SPY200930C003190002020-03-27 10:53AM EDT319.002.261.822.22-0.82-26.62%2080524.35%
SPY200930C003200002020-03-27 4:04PM EDT320.001.971.722.11-0.78-28.36%2648124.26%
SPY200930C003210002020-03-25 3:06PM EDT321.002.161.632.01-0.66-23.40%524124.20%
SPY200930C003220002020-03-24 3:31PM EDT322.002.321.541.910.00-228024.11%
SPY200930C003230002020-03-25 3:39PM EDT323.002.601.451.820.00-326624.05%
SPY200930C003240002020-03-26 3:54PM EDT324.002.501.451.730.00-737323.98%
SPY200930C003250002020-03-27 4:08PM EDT325.001.481.291.65-0.75-33.63%1118923.93%
SPY200930C003260002020-03-19 4:11PM EDT326.001.501.221.570.00-1040723.87%
SPY200930C003270002020-03-26 12:34PM EDT327.002.051.151.500.00-83968423.83%
SPY200930C003280002020-03-27 2:42PM EDT328.001.501.091.43-0.68-31.19%120723.78%
SPY200930C003290002020-03-26 12:34PM EDT329.001.891.031.360.00-1,37080923.72%
SPY200930C003300002020-03-27 3:51PM EDT330.001.250.991.30-0.56-30.94%51,02123.69%
SPY200930C003310002020-03-24 12:21PM EDT331.001.880.921.240.00-25183523.66%
SPY200930C003320002020-03-26 3:05PM EDT332.001.550.891.140.00-537423.44%
SPY200930C003330002020-03-25 1:12PM EDT333.001.150.851.09-0.61-34.66%119423.42%
SPY200930C003340002020-03-26 3:57PM EDT334.001.600.801.040.00-121123.39%
SPY200930C003350002020-03-25 2:33PM EDT335.001.400.810.990.00-21,02723.35%
SPY200930C003360002020-03-27 1:45PM EDT336.000.990.710.95+0.66+200.00%117023.35%
SPY200930C003370002020-03-13 2:37PM EDT337.001.160.670.910.00-210323.35%
SPY200930C003380002020-03-27 11:07AM EDT338.000.780.630.87-0.13-14.29%124223.33%
SPY200930C003390002020-03-26 11:00AM EDT339.001.260.590.840.00-812323.37%
SPY200930C003400002020-03-27 1:52PM EDT340.000.780.560.80-0.27-25.71%30179823.33%
SPY200930C003410002020-03-25 1:51PM EDT341.001.530.530.770.00-12323.35%
SPY200930C003420002020-03-20 2:03PM EDT342.000.300.500.740.00-58523.37%
SPY200930C003430002020-03-25 10:15AM EDT343.000.750.460.710.00-213023.37%
SPY200930C003440002020-03-12 11:26AM EDT344.000.750.440.680.00-151723.37%
SPY200930C003450002020-03-27 2:27PM EDT345.000.590.410.65-0.40-40.40%64,22823.35%
SPY200930C003460002020-03-17 10:06AM EDT346.000.490.470.640.00-11723.46%
SPY200930C003470002020-03-24 11:17AM EDT347.000.400.360.600.00-13823.38%
SPY200930C003480002020-03-27 2:34PM EDT348.000.560.340.58-0.21-27.27%2018423.41%
SPY200930C003490002020-03-27 4:04PM EDT349.000.490.320.56-0.49-50.00%110323.44%
SPY200930C003500002020-03-27 3:39PM EDT350.000.490.450.54-0.35-41.67%2095,19923.46%
SPY200930C003510002020-03-11 12:18PM EDT351.000.780.280.520.00-116423.49%
SPY200930C003520002020-03-04 4:08PM EDT352.000.920.260.510.00-176523.57%
SPY200930C003530002020-03-04 4:49PM EDT353.001.750.250.490.00-167823.58%
SPY200930C003540002020-03-26 2:12PM EDT354.000.600.230.470.00-107,33723.58%
SPY200930C003550002020-03-27 12:59PM EDT355.000.400.220.46-0.29-42.03%466,41223.67%
SPY200930C003560002020-03-27 3:14PM EDT356.000.430.200.44-0.33-43.42%549323.67%
SPY200930C003570002020-03-27 12:35PM EDT357.000.340.190.43+0.09+36.00%527923.74%
SPY200930C003580002020-03-25 3:04PM EDT358.000.790.180.420.00-36123.80%
SPY200930C003590002020-03-10 3:37PM EDT359.000.450.160.35-0.20-30.77%22123.32%
SPY200930C003600002020-03-27 4:08PM EDT360.000.310.150.39-0.37-54.41%569523.85%
SPY200930C003610002020-03-02 1:14AM EDT361.000.450.140.380.00-3623.91%
SPY200930C003620002020-03-27 12:07PM EDT362.000.280.130.37-0.39-58.21%11,47623.98%
SPY200930C003630002020-03-27 9:41AM EDT363.000.350.120.36+0.17+94.44%102824.02%
SPY200930C003640002020-02-18 11:33AM EDT364.002.630.190.260.00-1123.07%
SPY200930C003650002020-03-25 1:37PM EDT365.000.390.100.340.00-21,61524.12%
SPY200930C003660002020-03-02 10:50AM EDT366.000.250.200.30-0.15-37.50%13523.84%
SPY200930C003670002020-03-09 1:38PM EDT367.000.360.080.320.00-51324.22%
SPY200930C003680002020-03-25 1:46PM EDT368.000.590.110.310.00-302224.24%
SPY200930C003690002020-03-02 1:14AM EDT369.000.450.100.310.00-1424.39%
SPY200930C003700002020-03-25 9:30AM EDT370.000.520.080.300.00-43324.44%
SPY200930C003710002020-03-25 10:57AM EDT371.000.250.050.290.00-13824.46%
SPY200930C003750002020-03-26 3:55PM EDT375.000.240.140.27-0.06-20.00%1042024.78%
SPY200930C003800002020-03-25 1:19PM EDT380.000.260.040.250.00-113925.22%
SPY200930C003850002020-03-27 10:14AM EDT385.000.210.100.23+0.04+23.53%15025.64%
SPY200930C003900002020-03-27 11:40AM EDT390.000.100.100.22-0.07-41.18%228826.12%
SPY200930C003950002020-03-27 11:35AM EDT395.000.090.080.21-0.05-35.71%1001,67026.64%
Putsfür30. September 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200930P001850002020-03-27 3:55PM EDT185.008.338.038.45+1.83+28.15%251,61550.78%
SPY200930P001900002020-03-27 2:20PM EDT190.008.018.959.25+1.01+14.43%44,01650.17%
SPY200930P001950002020-03-27 12:38PM EDT195.009.609.8710.17+1.65+20.75%1320349.19%
SPY200930P001990002020-03-26 12:22PM EDT199.008.6910.6610.960.00-2494948.42%
SPY200930P002000002020-03-27 3:54PM EDT200.0011.1310.8611.18+2.28+25.76%641,50148.26%
SPY200930P002010002020-03-26 3:36PM EDT201.0010.2111.0611.39+1.10+12.07%2048.07%
SPY200930P002030002020-03-26 3:18PM EDT203.009.8411.4911.790.00-1047.64%
SPY200930P002040002020-03-27 5:16AM EDT204.0010.0011.4811.840.00---47.13%
SPY200930P002050002020-03-27 11:44AM EDT205.0011.8511.9212.25+2.25+23.44%260547.31%
SPY200930P002070002020-03-27 5:01AM EDT207.0010.0112.0912.480.00---46.52%
SPY200930P002080002020-03-27 4:46AM EDT208.0011.7812.3012.710.00---46.34%
SPY200930P002090002020-03-27 4:46AM EDT209.0012.0012.5913.00+1.37+12.89%--46.26%
SPY200930P002100002020-03-27 4:09PM EDT210.0013.3713.0513.38+4.53+51.24%3138546.33%
SPY200930P002110002020-03-24 6:21PM EDT211.0014.4013.2813.630.00--046.16%
SPY200930P002130002020-03-20 4:04PM EDT213.0023.1113.7614.120.00-21045.79%
SPY200930P002150002020-03-27 3:45PM EDT215.0013.3014.2414.61+1.80+15.65%131,27845.39%
SPY200930P002160002020-03-24 6:21PM EDT216.0013.4714.5014.890.00-152045.24%
SPY200930P002170002020-03-25 12:35PM EDT217.0011.9014.7615.120.00-2045.00%
SPY200930P002190002020-03-27 4:16AM EDT219.0012.8215.0015.460.00---44.31%
SPY200930P002200002020-03-27 3:55PM EDT220.0015.8615.5415.93+3.36+26.88%351,19144.46%
SPY200930P002210002020-03-24 12:37PM EDT221.0017.0615.8116.230.00-1136144.32%
SPY200930P002220002020-03-20 5:45PM EDT222.0015.8616.0816.50+1.86+13.29%1344.12%
SPY200930P002230002020-03-23 3:09PM EDT223.0014.3516.3516.770.00-14243.91%
SPY200930P002240002020-03-25 12:16PM EDT224.0016.7016.6317.06+0.14+0.85%127443.73%
SPY200930P002250002020-03-27 3:48PM EDT225.0016.3716.9217.34+2.54+18.37%774143.53%
SPY200930P002260002020-03-25 12:19PM EDT226.0017.1717.2017.630.00-25243.34%
SPY200930P002270002020-03-27 2:36PM EDT227.0016.3017.4917.95+0.90+5.84%127243.19%
SPY200930P002280002020-03-27 2:37PM EDT228.0016.8417.7918.23+2.09+14.17%127842.97%
SPY200930P002290002020-03-25 12:33PM EDT229.0015.3918.0818.550.00-125242.81%
SPY200930P002300002020-03-27 3:46PM EDT230.0017.4218.3818.85+0.82+4.94%4519,87342.61%
SPY200930P002310002020-03-27 3:16PM EDT231.0016.7518.6819.16+0.77+4.82%525542.42%
SPY200930P002320002020-03-25 1:20PM EDT232.0019.7519.0019.50+2.75+16.18%26442.26%
SPY200930P002330002020-03-27 12:13PM EDT233.0019.8419.3119.78+2.77+16.23%16742.02%
SPY200930P002340002020-03-16 12:14AM EDT234.0020.0919.6220.120.00-64841.85%
SPY200930P002350002020-03-27 3:45PM EDT235.0018.8019.9420.46+2.04+12.17%314741.68%
SPY200930P002360002020-03-25 12:37PM EDT236.0017.4520.2620.790.00-111841.49%
SPY200930P002370002020-03-24 2:57PM EDT237.0020.2820.5921.140.00-12841.32%
SPY200930P002380002020-03-26 2:12PM EDT238.0018.4520.9221.47+0.81+4.59%21041.12%
SPY200930P002390002020-03-26 3:54PM EDT239.0017.5021.2621.840.00-95540.97%
SPY200930P002400002020-03-27 4:11PM EDT240.0021.8821.6022.18+3.60+19.69%2453940.77%
SPY200930P002410002020-03-26 1:32PM EDT241.0020.0021.9522.540.00-189040.59%
SPY200930P002420002020-03-25 10:37AM EDT242.0022.3622.3022.90+2.43+12.19%355840.40%
SPY200930P002430002020-03-25 12:35PM EDT243.0022.5422.6623.280.00-8740.23%
SPY200930P002440002020-03-27 3:40PM EDT244.0021.9423.0223.64+2.08+10.47%42440.04%
SPY200930P002450002020-03-27 1:48PM EDT245.0021.5723.3924.01+0.75+3.60%4518239.84%
SPY200930P002460002020-03-27 3:59PM EDT246.0023.3123.7524.41+3.16+15.68%2539.69%
SPY200930P002470002020-03-26 11:58AM EDT247.0020.7824.1224.800.00-1939.51%
SPY200930P002480002020-03-25 3:18PM EDT248.0022.0924.6325.200.00-1539.34%
SPY200930P002490002020-03-27 3:03PM EDT249.0023.0024.8925.59+0.77+3.46%302239.15%
SPY200930P002500002020-03-27 3:57PM EDT250.0025.4625.7025.92+4.46+21.24%2984438.87%
SPY200930P002510002020-03-25 3:47PM EDT251.0025.8925.6926.410.00-24029238.81%
SPY200930P002520002020-03-27 11:23AM EDT252.0026.3026.0826.85+3.65+16.11%782338.67%
SPY200930P002530002020-03-27 3:53PM EDT253.0027.3726.4827.28+5.20+23.46%6,12125738.50%
SPY200930P002540002020-03-27 6:16AM EDT254.0027.0626.4727.22+3.51+14.90%--37.65%
SPY200930P002550002020-03-27 3:02PM EDT255.0025.4327.3828.14+0.43+1.72%586738.16%
SPY200930P002560002020-03-26 10:27AM EDT256.0025.1627.7328.600.00-152538.02%
SPY200930P002570002020-03-27 3:39PM EDT257.0028.7528.1529.06+3.71+14.82%1828837.87%
SPY200930P002580002020-03-26 2:50PM EDT258.0024.8028.5829.520.00-7837.71%
SPY200930P002590002020-03-26 3:37PM EDT259.0026.0029.0229.990.00-729337.56%
SPY200930P002600002020-03-27 11:23AM EDT260.0029.7529.4930.45+4.99+20.15%381,56437.38%
SPY200930P002610002020-03-25 12:34PM EDT261.0030.6829.9230.910.00-54427237.21%
SPY200930P002620002020-03-26 3:57PM EDT262.0025.7030.3831.390.00-325537.05%
SPY200930P002630002020-03-25 1:45PM EDT263.0029.7730.8631.870.00-38518636.88%
SPY200930P002640002020-03-16 12:14AM EDT264.0039.3431.3332.350.00-20336.70%
SPY200930P002650002020-03-27 12:06PM EDT265.0032.7731.8032.85+5.79+21.46%211236.55%
SPY200930P002660002020-03-25 12:40PM EDT266.0032.8732.2733.350.00-4536.39%
SPY200930P002670002020-03-27 12:42PM EDT267.0032.6432.7533.85-16.06-32.98%200136.22%
SPY200930P002680002020-03-25 12:37PM EDT268.0034.4033.2534.370.00-24216736.07%
SPY200930P002690002020-03-10 4:08PM EDT269.0050.0033.7534.890.00-1510635.91%
SPY200930P002700002020-03-27 12:29PM EDT270.0034.9434.2535.42+4.62+15.24%3738135.76%
SPY200930P002710002020-03-11 3:08PM EDT271.0048.2534.7636.110.00-14635.82%
SPY200930P002720002020-03-19 2:04PM EDT272.0034.4935.2936.500.00-102735.45%
SPY200930P002730002020-03-11 12:18PM EDT273.0048.1635.8137.240.00-84935.57%
SPY200930P002740002020-03-19 12:05PM EDT274.0037.0036.3437.81-14.61-28.31%2134135.44%
SPY200930P002750002020-03-26 3:44PM EDT275.0034.0036.8738.170.00-31,30435.01%
SPY200930P002760002020-03-27 3:36PM EDT276.0034.7337.4238.97-4.27-10.95%2885035.19%
SPY200930P002770002020-03-27 3:09PM EDT277.0035.0037.9339.55-9.51-21.37%178035.05%
SPY200930P002780002020-03-27 12:42PM EDT278.0038.4238.5339.92-15.42-28.64%20021034.60%
SPY200930P002790002020-03-20 3:46PM EDT279.0054.5039.1740.760.00-642434.82%
SPY200930P002800002020-03-27 12:18PM EDT280.0040.4439.6641.40+5.99+17.39%21,01434.74%
SPY200930P002810002020-03-13 12:01PM EDT281.0048.2940.3242.000.00-119634.60%
SPY200930P002820002020-03-27 3:21PM EDT282.0037.4040.9142.66-12.60-25.20%426234.53%
SPY200930P002830002020-03-25 12:23PM EDT283.0044.3741.4143.300.00-527534.43%
SPY200930P002840002020-03-18 3:23PM EDT284.0062.0042.0143.950.00-230634.34%
SPY200930P002850002020-03-26 10:30AM EDT285.0040.6842.6144.610.00-442534.25%
SPY200930P002860002020-03-18 11:44AM EDT286.0061.9143.2345.270.00-125534.15%
SPY200930P002870002020-03-18 3:25PM EDT287.0041.0043.8545.950.00-24034.08%
SPY200930P002880002020-03-27 3:21PM EDT288.0040.9444.5746.64-21.19-34.11%155934.01%
SPY200930P002890002020-03-26 3:59PM EDT289.0039.9345.2047.370.00-130733.99%
SPY200930P002900002020-03-27 1:12PM EDT290.0045.9945.8748.07+3.63+8.57%1524,59733.93%
SPY200930P002910002020-03-17 2:13PM EDT291.0069.0845.8949.270.00-631934.61%
SPY200930P002920002020-03-17 2:28PM EDT292.0054.1546.5849.960.00-152034.51%
SPY200930P002930002020-03-17 2:14PM EDT293.0052.7847.2950.660.00-169934.43%
SPY200930P002940002020-03-17 2:14PM EDT294.0059.0048.0051.380.00-327434.36%
SPY200930P002950002020-03-26 10:42AM EDT295.0046.5448.7252.100.00-4036334.29%
SPY200930P002960002020-03-17 2:16PM EDT296.0055.9749.4552.820.00--26234.21%
SPY200930P002970002020-03-27 2:42PM EDT297.0048.3250.1953.56-8.70-15.26%1028234.16%
SPY200930P002980002020-03-26 10:48AM EDT298.0051.2250.9454.310.00-226034.12%
SPY200930P002990002020-03-25 3:13PM EDT299.0051.0051.6955.060.00-249634.06%
SPY200930P003000002020-03-27 1:47PM EDT300.0052.0052.8555.83+5.75+12.43%258134.03%
SPY200930P003010002020-03-27 12:42PM EDT301.0053.5253.2356.60-12.40-18.81%15034834.00%
SPY200930P003020002020-03-23 3:42PM EDT302.0084.7254.0157.380.00-101,01233.97%
SPY200930P003030002020-03-26 11:00AM EDT303.0053.7454.8058.160.00-421933.94%
SPY200930P003040002020-03-12 10:24AM EDT304.0062.0755.6059.030.00-4077134.05%
SPY200930P003050002020-03-25 12:04PM EDT305.0054.2556.4059.760.00-32,07333.92%
SPY200930P003060002020-03-06 10:49AM EDT306.0053.0857.2160.570.00-12,05433.92%
SPY200930P003070002020-03-18 3:31PM EDT307.0057.0158.0361.39-11.67-16.99%11,17933.93%
SPY200930P003080002020-03-19 2:06PM EDT308.0058.4758.8662.220.00-41,11733.95%
SPY200930P003090002020-03-26 11:01AM EDT309.0059.5159.6963.050.00-59860833.97%
SPY200930P003100002020-03-23 2:37PM EDT310.0057.0960.5363.89-33.48-36.97%21,63633.99%
SPY200930P003110002020-03-27 3:36PM EDT311.0058.0561.3864.74-8.08-12.22%2884234.03%
SPY200930P003120002020-03-26 11:01AM EDT312.0061.4762.2365.590.00-6057234.06%
SPY200930P003130002020-03-19 2:04PM EDT313.0073.6863.0966.450.00-10644934.11%
SPY200930P003140002020-03-18 3:23PM EDT314.0076.4663.9667.310.00-41,72534.15%
SPY200930P003150002020-03-24 1:41PM EDT315.0066.5664.8368.190.00-21,96534.23%
SPY200930P003160002020-03-18 3:24PM EDT316.0078.5165.8269.060.00-231734.27%
SPY200930P003170002020-03-18 11:42AM EDT317.0084.7466.5969.930.00-51,07334.32%
SPY200930P003180002020-03-18 11:44AM EDT318.0086.2767.4870.810.00-565634.38%
SPY200930P003190002020-03-18 3:25PM EDT319.0091.7668.3871.730.00-1830934.51%
SPY200930P003200002020-03-25 12:21PM EDT320.0072.8569.2872.62+1.92+2.71%366134.58%
SPY200930P003210002020-03-17 2:15PM EDT321.0087.0570.1873.530.00-835034.68%
SPY200930P003220002020-03-24 3:38PM EDT322.0083.2171.0974.440.00-2051034.78%
SPY200930P003230002020-03-25 3:36PM EDT323.0072.0072.0075.350.00-133034.88%
SPY200930P003240002020-03-17 2:15PM EDT324.0077.5272.9276.220.00-23839834.89%
SPY200930P003250002020-03-24 4:08PM EDT325.0070.8473.8477.160.00-455535.04%
SPY200930P003260002020-03-16 2:55PM EDT326.0085.1174.7778.080.00-255735.15%
SPY200930P003270002020-03-16 2:57PM EDT327.0079.2175.6979.010.00-49731435.27%
SPY200930P003280002020-03-25 11:48AM EDT328.0085.1376.6379.970.00-256335.45%
SPY200930P003290002020-03-17 2:20PM EDT329.0080.4677.5680.910.00-20431635.59%
SPY200930P003300002020-03-24 4:08PM EDT330.0078.5078.5081.84+4.27+5.75%110235.71%
SPY200930P003310002020-03-16 3:02PM EDT331.0095.2879.4582.790.00-130935.86%
SPY200930P003320002020-03-17 2:21PM EDT332.0084.3680.3983.730.00-52436935.99%
SPY200930P003330002020-03-17 1:53PM EDT333.0086.0681.3484.680.00-128836.13%
SPY200930P003340002020-03-27 1:58PM EDT334.0081.8682.2985.63-9.04-9.94%518736.28%
SPY200930P003350002020-03-23 1:19PM EDT335.00100.3579.9482.460.00-28525.42%
SPY200930P003360002020-03-05 1:26PM EDT336.0039.6883.6886.730.00-31,06434.80%
SPY200930P003370002020-03-09 1:41PM EDT337.0065.0685.1688.500.00-12136.74%
SPY200930P003380002020-03-09 1:41PM EDT338.00119.1786.1289.460.00-22336.90%
SPY200930P003390002020-03-16 12:14AM EDT339.0091.8787.0890.420.00--737.06%
SPY200930P003400002020-03-16 3:46PM EDT340.00114.3288.0591.380.00-26837.21%
SPY200930P003420002020-03-09 1:38PM EDT342.0069.5089.9893.320.00-61037.56%
SPY200930P003430002020-03-09 1:38PM EDT343.0070.4190.9594.290.00--1037.73%
SPY200930P003440002020-03-09 1:38PM EDT344.0071.3291.9295.260.00-21037.90%
SPY200930P003450002020-03-05 3:36PM EDT345.00100.5192.3692.160.00-61,34526.14%
SPY200930P003460002020-03-09 1:38PM EDT346.0073.1793.8797.200.00-251438.23%
SPY200930P003470002020-03-16 11:41AM EDT347.0099.3691.7494.030.00-322525.90%
SPY200930P003480002020-02-20 3:53PM EDT348.0020.04119.07122.140.00-2074.46%
SPY200930P003490002020-02-21 3:22PM EDT349.0023.03120.06123.130.00-4074.73%
SPY200930P003500002020-03-13 3:50PM EDT350.00100.2597.78101.11-1.96-1.92%335438.94%
SPY200930P003510002020-02-19 2:46PM EDT351.0020.15115.55118.170.00-2065.26%
SPY200930P003540002020-03-27 4:32AM EDT354.0026.03101.16103.650.00-2036.22%
SPY200930P003550002020-03-11 12:52PM EDT355.0082.42102.68106.020.00-11139.85%
SPY200930P003560002020-02-18 1:08AM EDT356.0024.32120.53123.120.00--066.54%
SPY200930P003590002020-03-09 1:38PM EDT359.0085.53106.62109.960.00--1040.58%
SPY200930P003600002020-03-06 2:48PM EDT360.00115.18107.61110.940.00-2240.75%
SPY200930P003610002020-03-09 1:38PM EDT361.0087.47108.60111.930.00--140.94%
SPY200930P003620002020-03-09 1:38PM EDT362.0088.44109.58112.920.00--1041.13%
SPY200930P003630002020-03-09 1:38PM EDT363.0089.42110.57113.900.00--1041.30%
SPY200930P003640002020-03-09 1:39PM EDT364.0090.40111.56114.890.00--1041.48%
SPY200930P003650002020-03-17 1:50PM EDT365.00118.58112.00114.480.00-2338.02%
SPY200930P003670002020-03-09 1:39PM EDT367.0093.33114.53117.860.00--1042.04%
SPY200930P003680002020-03-20 5:46PM EDT368.00119.78115.52118.850.00--142.22%
SPY200930P003690002020-03-20 5:46PM EDT369.00132.50116.51119.840.00--242.40%
SPY200930P003700002020-03-09 1:45PM EDT370.0097.35116.95119.420.00-2438.84%
SPY200930P003710002020-03-09 1:39PM EDT371.00123.72118.49121.820.00-21142.76%
SPY200930P003750002020-03-03 11:53AM EDT375.0068.44119.05121.300.00-2025.37%
SPY200930P003800002020-03-25 1:23PM EDT380.00129.00127.42130.76+2.40+1.90%1244.42%
SPY200930P003900002020-03-16 12:14AM EDT390.00140.72137.37140.700.00--146.18%
SPY200930P003950002020-02-06 2:27PM EDT395.0061.81103.85106.170.00-200.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen