SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür16. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201016C001100002020-06-22 6:42PM EDT110.00185.55194.34195.560.00-400.00%
SPY201016C001200002020-06-22 6:42PM EDT120.00139.90184.39185.610.00-2000.00%
SPY201016C001250002020-06-18 4:04PM EDT125.00186.63188.44189.430.00-800098.34%
SPY201016C001300002020-06-18 4:04PM EDT130.00181.63183.53184.480.00-1,200095.26%
SPY201016C001350002020-06-18 4:04PM EDT135.00176.65178.48179.440.00-1,800091.11%
SPY201016C001400002020-06-18 4:04PM EDT140.00171.65173.39174.550.00-4,100087.67%
SPY201016C001450002020-06-18 4:04PM EDT145.00166.64168.52169.500.00-3,700084.63%
SPY201016C001500002020-06-18 4:04PM EDT150.00161.65163.56164.500.00-4,000081.49%
SPY201016C001550002020-06-18 2:32PM EDT155.00156.59158.58159.550.00-1,600078.59%
SPY201016C001600002020-06-18 2:32PM EDT160.00151.59153.61154.590.00-1,600075.76%
SPY201016C001650002020-06-18 2:32PM EDT165.00146.42148.64149.600.00-1,050072.88%
SPY201016C001700002020-06-22 6:42PM EDT170.00131.05134.79136.010.00-2000.00%
SPY201016C001750002020-06-22 6:42PM EDT175.00126.12129.86131.080.00-2000.00%
SPY201016C001800002020-06-22 6:42PM EDT180.00126.70124.94126.160.00-100.00%
SPY201016C001850002020-06-22 6:42PM EDT185.0082.64120.04121.260.00-55820.00%
SPY201016C001900002020-06-16 10:46AM EDT190.00123.07124.25125.210.00-11,28262.65%
SPY201016C001950002020-06-22 6:42PM EDT195.0071.76110.29111.500.00-69320.00%
SPY201016C002000002020-06-26 2:57PM EDT200.00102.00114.11115.050.00-151356.43%
SPY201016C002020002020-06-22 6:42PM EDT202.0063.87103.51104.730.00--20.00%
SPY201016C002030002020-06-22 6:42PM EDT203.0063.85102.54103.760.00--10.00%
SPY201016C002040002020-06-22 6:42PM EDT204.0062.43101.58102.800.00--30.00%
SPY201016C002050002020-06-22 6:42PM EDT205.0083.36100.62101.840.00-42700.00%
SPY201016C002060002020-06-22 6:42PM EDT206.0080.6499.66100.880.00-100.00%
SPY201016C002080002020-06-22 6:42PM EDT208.0053.0097.7498.960.00--10.00%
SPY201016C002100002020-06-18 9:50AM EDT210.00102.49104.33105.320.00-258652.56%
SPY201016C002110002020-06-22 6:42PM EDT211.0051.9594.8896.090.00-200.00%
SPY201016C002120002020-06-22 6:42PM EDT212.0033.2893.9395.130.00-1521520.00%
SPY201016C002130002020-06-22 6:42PM EDT213.0078.3792.9794.180.00-23040.00%
SPY201016C002140002020-06-22 6:42PM EDT214.0042.2792.0293.230.00-1260.00%
SPY201016C002150002020-07-02 12:36PM EDT215.0099.7599.47100.43+8.75+9.62%173150.64%
SPY201016C002160002020-06-22 6:42PM EDT216.0030.7090.1391.330.00-3043040.00%
SPY201016C002170002020-06-22 6:42PM EDT217.0047.5389.1890.390.00--00.00%
SPY201016C002180002020-06-22 6:42PM EDT218.0047.7488.2489.450.00-22120.00%
SPY201016C002190002020-06-22 6:43PM EDT219.0064.1387.3088.500.00-450.00%
SPY201016C002200002020-06-26 10:03AM EDT220.0086.9894.8695.730.00-1487351.45%
SPY201016C002210002020-06-22 6:43PM EDT221.0050.9985.4286.630.00-21530.00%
SPY201016C002220002020-06-22 6:43PM EDT222.0041.3484.4885.690.00-903110.00%
SPY201016C002230002020-06-22 6:43PM EDT223.0025.8083.5584.750.00-10120.00%
SPY201016C002240002020-06-22 6:43PM EDT224.0072.0582.6183.820.00-14110.00%
SPY201016C002250002020-06-17 9:55AM EDT225.0089.8489.9190.820.00-1122349.22%
SPY201016C002260002020-06-26 3:29PM EDT226.0077.8788.9589.950.00-562649.19%
SPY201016C002270002020-06-22 6:43PM EDT227.0043.0079.8281.030.00-2841370.00%
SPY201016C002280002020-06-26 3:29PM EDT228.0075.8687.0488.010.00-511548.39%
SPY201016C002290002020-06-22 6:43PM EDT229.0058.0377.9979.190.00-14710.00%
SPY201016C002300002020-07-01 1:08PM EDT230.0082.5785.2186.120.00-11,30347.77%
SPY201016C002310002020-06-22 6:43PM EDT231.0059.0876.1677.340.00-25950.00%
SPY201016C002320002020-06-22 6:43PM EDT232.0061.6775.2576.430.00-22290.00%
SPY201016C002330002020-06-22 6:43PM EDT233.0054.8274.3475.510.00-29580.00%
SPY201016C002340002020-06-22 12:47PM EDT234.0080.1581.3982.360.00-21,90546.55%
SPY201016C002350002020-06-17 3:26PM EDT235.0079.7580.4481.380.00-2684746.10%
SPY201016C002360002020-06-25 10:45AM EDT236.0072.1479.7480.140.00-177544.78%
SPY201016C002370002020-06-22 6:43PM EDT237.0084.9770.7371.870.00-25540.00%
SPY201016C002380002020-06-22 6:43PM EDT238.0071.0069.8370.970.00-12970.00%
SPY201016C002390002020-06-29 11:43AM EDT239.0068.2576.9377.360.00-148443.99%
SPY201016C002400002020-06-22 3:30PM EDT240.0073.8576.0276.470.00-2641343.84%
SPY201016C002410002020-06-22 6:43PM EDT241.0051.0067.1668.270.00-124850.00%
SPY201016C002420002020-07-02 12:11PM EDT242.0074.3074.2274.63+38.80+109.30%11,03143.32%
SPY201016C002430002020-06-22 6:43PM EDT243.0050.3565.3966.470.00-28310.00%
SPY201016C002440002020-06-22 6:43PM EDT244.0057.3564.5165.580.00-100.00%
SPY201016C002450002020-07-02 3:43PM EDT245.0070.7371.4371.83+7.41+11.70%5787942.41%
SPY201016C002460002020-06-22 6:43PM EDT246.0048.0962.7563.790.00-24660.00%
SPY201016C002470002020-06-22 6:43PM EDT247.0048.9161.8862.910.00-12710.00%
SPY201016C002480002020-06-18 3:54PM EDT248.0067.5568.9669.330.00-1846742.32%
SPY201016C002490002020-06-22 4:14PM EDT249.0067.0067.7368.130.00-129541.23%
SPY201016C002500002020-07-01 11:23AM EDT250.0063.7066.8367.240.00-61,57141.03%
SPY201016C002510002020-06-30 10:28AM EDT251.0059.4565.9166.290.00-2562840.65%
SPY201016C002520002020-06-19 4:00PM EDT252.0062.4965.0565.450.00-3692940.57%
SPY201016C002530002020-06-30 10:25AM EDT253.0057.9564.4364.810.00-2664541.02%
SPY201016C002540002020-06-30 10:42AM EDT254.0056.9063.2263.570.00-231,32139.86%
SPY201016C002550002020-06-30 11:21AM EDT255.0059.9562.3262.670.00-41,62539.60%
SPY201016C002560002020-06-30 10:42AM EDT256.0055.1861.7062.040.00-1151,08440.03%
SPY201016C002570002020-06-30 10:42AM EDT257.0054.3260.6160.860.00-511,21339.05%
SPY201016C002580002020-06-19 12:00PM EDT258.0049.2059.9460.260.00-411,04239.53%
SPY201016C002590002020-06-19 12:00PM EDT259.0048.3258.7759.100.00-4787638.61%
SPY201016C002600002020-07-02 11:57AM EDT260.0057.7757.8458.22+1.92+3.44%12,10438.37%
SPY201016C002610002020-06-29 9:37AM EDT261.0046.8057.0557.300.00-8266738.04%
SPY201016C002620002020-06-29 9:37AM EDT262.0046.5256.3956.700.00-1963338.46%
SPY201016C002630002020-06-29 9:37AM EDT263.0049.2555.2555.560.00-2756237.60%
SPY201016C002640002020-06-22 6:43PM EDT264.0044.4047.4648.26-2.87-6.07%278111.82%
SPY201016C002650002020-06-26 3:30PM EDT265.0053.7353.5153.82+9.46+21.37%71,85737.13%
SPY201016C002660002020-07-01 2:08PM EDT266.0050.5852.6352.950.00-11,07836.88%
SPY201016C002670002020-06-22 6:43PM EDT267.0041.9645.0145.77-4.31-9.31%381317.48%
SPY201016C002680002020-06-22 6:43PM EDT268.0041.1744.2044.95-6.62-13.85%911,13518.20%
SPY201016C002690002020-06-16 12:52PM EDT269.0040.3950.2850.570.00-2078236.62%
SPY201016C002700002020-06-25 3:31PM EDT270.0046.0449.2749.480.00-11,17235.88%
SPY201016C002710002020-06-29 9:44AM EDT271.0038.8548.3748.600.00-1521,17635.58%
SPY201016C002720002020-06-29 9:45AM EDT272.0048.8047.5647.75+10.71+28.12%182835.35%
SPY201016C002730002020-07-02 3:39PM EDT273.0046.3546.7446.90+1.95+4.39%5163735.11%
SPY201016C002740002020-06-30 2:27PM EDT274.0040.9145.8946.280.00-21,05635.33%
SPY201016C002750002020-07-02 2:55PM EDT275.0045.4044.9845.17+4.38+10.68%471634.55%
SPY201016C002760002020-06-22 11:51AM EDT276.0035.0744.4044.610.00-771,02834.86%
SPY201016C002770002020-06-17 1:00PM EDT277.0041.3643.3243.530.00-488034.14%
SPY201016C002780002020-06-18 11:46AM EDT278.0040.4042.4942.680.00-669033.87%
SPY201016C002790002020-06-25 3:31PM EDT279.0037.9041.6941.870.00-641,18933.66%
SPY201016C002800002020-07-02 10:25AM EDT280.0040.1740.8341.00+1.62+4.20%63,32533.34%
SPY201016C002810002020-06-25 3:31PM EDT281.0036.3540.0340.200.00-12763533.14%
SPY201016C002820002020-06-25 3:31PM EDT282.0034.0339.2039.400.00-3928432.94%
SPY201016C002830002020-07-01 9:30AM EDT283.0037.8038.3938.59+2.11+5.91%21,20432.70%
SPY201016C002840002020-06-30 12:33PM EDT284.0033.3937.6237.780.00-931,53432.46%
SPY201016C002850002020-07-02 3:59PM EDT285.0035.7636.7836.94+4.62+14.84%980532.16%
SPY201016C002860002020-07-02 3:52PM EDT286.0034.9735.9436.17+2.27+6.94%1001,30331.97%
SPY201016C002870002020-07-02 3:59PM EDT287.0034.1535.2035.37+1.00+3.02%182,21431.73%
SPY201016C002880002020-07-01 1:03PM EDT288.0032.4134.2034.330.00-12,16531.06%
SPY201016C002890002020-07-01 3:59PM EDT289.0032.5933.6333.77+0.93+2.94%2872131.21%
SPY201016C002900002020-07-02 3:59PM EDT290.0031.9032.8533.02+1.04+3.37%493,56131.03%
SPY201016C002910002020-07-01 12:56PM EDT291.0030.3132.0432.200.00-51,66130.72%
SPY201016C002920002020-06-30 3:50PM EDT292.0029.6131.2831.390.00-51,60530.42%
SPY201016C002930002020-07-02 10:08AM EDT293.0029.5530.5030.66+0.37+1.27%51,22630.24%
SPY201016C002940002020-07-02 3:52PM EDT294.0028.7229.7429.85+0.34+1.20%51,14429.92%
SPY201016C002950002020-07-02 3:56PM EDT295.0028.0928.9829.08+0.95+3.50%3359,46429.66%
SPY201016C002960002020-07-02 3:58PM EDT296.0027.1828.2728.38+0.88+3.35%41,42929.51%
SPY201016C002970002020-07-02 10:30AM EDT297.0027.6127.4627.61+1.41+5.38%3564929.23%
SPY201016C002980002020-07-02 10:27AM EDT298.0026.8726.7226.82+1.56+6.16%751,07728.91%
SPY201016C002990002020-07-02 3:15PM EDT299.0025.0326.0226.11+0.21+0.85%701,47228.71%
SPY201016C003000002020-07-02 3:56PM EDT300.0024.4125.2325.33+0.87+3.70%17210,04628.39%
SPY201016C003010002020-07-02 3:52PM EDT301.0023.5824.6924.79+0.81+3.56%1031,05728.43%
SPY201016C003020002020-07-02 3:59PM EDT302.0023.0023.8223.93+1.08+4.93%11,10227.97%
SPY201016C003030002020-07-02 2:03PM EDT303.0022.9723.1223.22+0.92+4.17%262,10027.72%
SPY201016C003040002020-07-02 1:44PM EDT304.0022.4222.3422.50+1.54+7.38%3391827.45%
SPY201016C003050002020-07-02 2:51PM EDT305.0020.6521.6821.73-0.05-0.24%1212,85427.10%
SPY201016C003060002020-07-02 9:37AM EDT306.0021.4721.0021.10+2.14+11.07%441,94026.95%
SPY201016C003070002020-07-02 9:53AM EDT307.0021.2420.2920.37+2.18+11.44%271,42126.63%
SPY201016C003080002020-07-02 3:14PM EDT308.0019.4819.6219.66+1.54+8.58%467,96326.33%
SPY201016C003090002020-07-02 4:00PM EDT309.0018.1318.9419.03+0.84+4.86%241,49426.15%
SPY201016C003100002020-07-02 4:08PM EDT310.0017.6518.2818.37+0.36+2.08%1156,34325.90%
SPY201016C003110002020-07-02 2:05PM EDT311.0017.4917.5717.70+0.94+5.68%2498625.63%
SPY201016C003120002020-07-02 4:12PM EDT312.0016.5016.9317.08+1.00+6.45%405,06325.42%
SPY201016C003130002020-07-02 4:12PM EDT313.0015.8816.3216.39+0.93+6.22%681,81125.09%
SPY201016C003140002020-07-02 3:51PM EDT314.0014.9415.6615.77+0.29+1.98%16580624.85%
SPY201016C003150002020-07-02 3:57PM EDT315.0014.1015.0615.15-0.20-1.40%4264,58924.60%
SPY201016C003160002020-07-02 2:08PM EDT316.0014.3414.4214.50+1.04+7.82%2,0587,93524.29%
SPY201016C003170002020-07-02 1:50PM EDT317.0013.9513.9213.97+1.04+8.06%1035,84524.14%
SPY201016C003180002020-07-02 1:54PM EDT318.0013.3313.2413.32+0.88+7.07%2712,09223.80%
SPY201016C003190002020-07-02 1:48PM EDT319.0012.6812.5412.60+1.36+12.01%685,63323.34%
SPY201016C003200002020-07-02 4:12PM EDT320.0011.6812.1012.14+0.56+5.04%21321,69823.25%
SPY201016C003210002020-07-02 3:15PM EDT321.0011.4011.5311.61+0.65+6.05%10812,71423.04%
SPY201016C003220002020-07-02 3:15PM EDT322.0010.8610.9711.04+0.61+5.95%1721,77122.76%
SPY201016C003230002020-07-02 3:15PM EDT323.0010.3410.4910.55+0.75+7.82%1837,99922.58%
SPY201016C003240002020-07-02 3:15PM EDT324.009.829.9610.03+0.56+6.05%2021,85722.33%
SPY201016C003250002020-07-02 3:53PM EDT325.008.809.459.52+0.44+5.26%5,1716,77322.09%
SPY201016C003260002020-07-02 3:15PM EDT326.008.848.838.90+1.06+13.62%2702,41921.65%
SPY201016C003270002020-07-02 1:42PM EDT327.008.428.488.55+0.86+11.38%777,52221.62%
SPY201016C003280002020-07-02 3:15PM EDT328.007.918.008.08+0.65+8.95%801,82321.38%
SPY201016C003290002020-07-02 3:15PM EDT329.007.477.597.65+1.64+28.13%331,24121.18%
SPY201016C003300002020-07-02 3:56PM EDT330.006.557.137.20+0.17+2.66%99423,00620.93%
SPY201016C003310002020-07-02 3:16PM EDT331.006.486.726.79+0.40+6.58%575,67020.72%
SPY201016C003320002020-07-02 2:17PM EDT332.006.226.336.39+0.68+12.27%1692,54020.51%
SPY201016C003330002020-07-02 3:15PM EDT333.005.875.966.01+0.69+13.32%172,21820.31%
SPY201016C003340002020-07-02 2:16PM EDT334.005.475.595.63+0.61+12.55%7069920.09%
SPY201016C003350002020-07-02 3:46PM EDT335.005.095.255.29+0.53+11.62%821,36919.92%
SPY201016C003360002020-07-02 2:17PM EDT336.004.824.914.96+0.55+12.88%6422219.75%
SPY201016C003370002020-07-02 2:16PM EDT337.004.514.594.66+0.35+8.41%41,02419.61%
SPY201016C003380002020-07-02 2:17PM EDT338.004.234.324.36+0.46+12.20%6045519.44%
SPY201016C003390002020-07-02 2:17PM EDT339.003.964.024.08+0.32+8.79%42,03419.29%
SPY201016C003400002020-07-02 3:45PM EDT340.003.613.773.82+0.09+2.56%5,4615,04819.16%
SPY201016C003410002020-07-02 3:22PM EDT341.003.513.523.58+0.41+13.23%651,15619.04%
SPY201016C003420002020-07-02 2:17PM EDT342.003.233.233.28+0.36+12.54%851,22418.78%
SPY201016C003430002020-07-02 3:31PM EDT343.003.043.083.13+0.43+16.48%2366618.82%
SPY201016C003440002020-06-30 3:53PM EDT344.003.172.882.93+0.50+18.73%150318.73%
SPY201016C003450002020-07-02 2:19PM EDT345.002.652.682.73+0.32+13.73%33,84218.61%
SPY201016C003460002020-07-01 2:44PM EDT346.002.532.502.55+0.33+15.00%41,06118.52%
SPY201016C003470002020-06-26 3:25PM EDT347.002.562.352.40+0.35+15.84%111,04618.49%
SPY201016C003480002020-07-01 11:46AM EDT348.002.532.202.25+0.61+31.77%139718.44%
SPY201016C003490002020-06-23 9:49AM EDT349.002.902.022.050.00-13418.23%
SPY201016C003500002020-07-02 3:53PM EDT350.001.761.931.97-0.04-2.22%1845,65318.32%
SPY201016C003510002020-07-02 3:23PM EDT351.001.821.821.85+0.23+14.47%9119618.30%
SPY201016C003520002020-07-02 2:32PM EDT352.001.771.691.74+0.63+55.26%417818.28%
SPY201016C003530002020-07-01 3:32PM EDT353.001.491.591.640.00-18618.28%
SPY201016C003540002020-06-30 12:57PM EDT354.001.131.501.530.00-112818.23%
SPY201016C003550002020-07-02 12:35PM EDT355.001.411.411.44+0.11+8.46%102,09818.23%
SPY201016C003560002020-07-02 3:18PM EDT356.001.331.311.34+0.32+31.68%672418.17%
SPY201016C003570002020-07-02 10:18AM EDT357.001.411.231.25+0.26+22.61%137018.13%
SPY201016C003580002020-07-02 9:46AM EDT358.001.321.161.18+0.22+20.00%11,12018.15%
SPY201016C003590002020-06-25 1:25PM EDT359.000.901.111.130.00-21,96918.23%
SPY201016C003600002020-07-02 12:51PM EDT360.001.061.061.08+0.10+10.42%213,50018.31%
SPY201016C003610002020-07-02 10:06AM EDT361.001.160.991.00+0.23+24.73%1001,25918.24%
SPY201016C003620002020-06-24 3:52PM EDT362.000.860.940.970.00-2381,03818.38%
SPY201016C003630002020-06-24 3:41PM EDT363.000.830.890.900.00-5511,20718.33%
SPY201016C003640002020-07-02 3:23PM EDT364.000.830.850.87+0.23+38.33%11,04418.45%
SPY201016C003650002020-07-02 4:01PM EDT365.000.750.790.820.00-611,28618.46%
SPY201016C003660002020-06-26 2:51PM EDT366.000.550.750.770.00-141518.47%
SPY201016C003670002020-07-02 2:22PM EDT367.000.730.710.73+0.04+5.80%52,62818.51%
SPY201016C003680002020-07-02 2:30PM EDT368.000.700.680.70+0.23+48.94%452518.59%
SPY201016C003690002020-06-30 3:52PM EDT369.000.630.640.67+0.03+5.00%458118.67%
SPY201016C003700002020-07-02 3:10PM EDT370.000.600.610.630.00-2151,52118.68%
SPY201016C003710002020-07-01 3:12PM EDT371.000.560.580.600.00-2058818.73%
SPY201016C003750002020-07-02 12:45PM EDT375.000.500.480.50+0.05+11.11%18,11718.99%
SPY201016C003800002020-07-02 3:13PM EDT380.000.370.380.390.00-1416,47619.24%
SPY201016C003850002020-07-02 3:30PM EDT385.000.270.300.31-0.02-6.90%131,37719.56%
SPY201016C003900002020-07-02 3:30PM EDT390.000.240.230.24-0.01-4.00%92,04119.75%
SPY201016C003950002020-07-02 2:35PM EDT395.000.190.190.20-0.01-5.00%1,20710,47620.17%
SPY201016C004000002020-07-02 3:59PM EDT400.000.160.170.180.00-39115,95520.78%
SPY201016C004050002020-06-26 11:31AM EDT405.000.160.140.14+0.02+14.29%92,01220.95%
SPY201016C004100002020-07-02 12:36PM EDT410.000.120.120.13+0.01+9.09%221,50821.58%
SPY201016C004150002020-07-02 9:30AM EDT415.000.110.090.11+0.01+10.00%145721.97%
SPY201016C004200002020-06-30 3:31PM EDT420.000.100.080.100.00-12053222.51%
SPY201016C004250002020-06-29 9:44AM EDT425.000.090.070.090.00-20068323.00%
SPY201016C004300002020-06-30 3:53PM EDT430.000.070.060.080.00-57123.44%
SPY201016C004350002020-06-19 11:36AM EDT435.000.070.050.060.00-11,57323.44%
SPY201016C004400002020-06-25 1:48PM EDT440.000.050.050.070.00-7314324.51%
SPY201016C004450002020-07-02 11:39AM EDT445.000.050.000.050.00-3855224.41%
SPY201016C004500002020-07-02 1:42PM EDT450.000.050.040.050.00-3877725.10%
SPY201016C004550002020-06-30 10:48AM EDT455.000.040.000.050.00-127225.68%
SPY201016C004600002020-06-30 12:32PM EDT460.000.040.030.050.00-1019626.37%
SPY201016C004650002020-06-25 1:31PM EDT465.000.050.030.000.00-321512.50%
SPY201016C004700002020-06-30 1:59PM EDT470.000.040.020.030.00-167526.37%
Putsfür16. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201016P001100002020-07-02 1:27PM EDT110.000.160.150.16-0.05-23.81%1074,22377.93%
SPY201016P001150002020-07-01 3:20PM EDT115.000.210.160.170.00-2453,76375.39%
SPY201016P001200002020-07-02 2:01PM EDT120.000.190.190.20-0.04-17.39%351,17673.78%
SPY201016P001250002020-07-02 3:57PM EDT125.000.230.200.21-0.03-11.54%1335171.29%
SPY201016P001300002020-06-30 2:47PM EDT130.000.260.220.23-0.03-10.34%23,90769.19%
SPY201016P001350002020-07-01 12:51PM EDT135.000.280.240.25-0.01-3.45%1862,66367.09%
SPY201016P001400002020-07-01 1:35PM EDT140.000.280.270.28-0.04-12.50%505,32165.38%
SPY201016P001450002020-07-02 12:59PM EDT145.000.310.280.30-0.04-11.43%2451,80263.18%
SPY201016P001500002020-07-02 4:02PM EDT150.000.360.310.32-0.02-5.26%1126,32761.28%
SPY201016P001550002020-07-02 1:03PM EDT155.000.350.350.37-0.06-14.63%501,50259.86%
SPY201016P001600002020-07-02 2:05PM EDT160.000.390.380.39-0.06-13.33%121,52857.91%
SPY201016P001650002020-07-02 2:08PM EDT165.000.430.430.44-0.10-18.87%1576956.49%
SPY201016P001700002020-07-02 2:35PM EDT170.000.460.470.48-0.07-13.21%357,40454.83%
SPY201016P001750002020-07-02 3:43PM EDT175.000.550.510.52-0.10-15.38%562,20553.13%
SPY201016P001800002020-07-02 4:14PM EDT180.000.620.580.58-0.05-7.46%7011,70051.78%
SPY201016P001850002020-07-02 2:53PM EDT185.000.710.630.64-0.02-2.74%332,50050.22%
SPY201016P001900002020-07-02 3:10PM EDT190.000.740.710.73-0.11-12.94%2578,30149.10%
SPY201016P001950002020-07-02 3:54PM EDT195.000.890.800.81-0.06-6.32%2543,40647.71%
SPY201016P002000002020-07-02 3:59PM EDT200.001.010.930.95-0.04-3.81%34916,91046.81%
SPY201016P002010002020-07-02 10:13AM EDT201.000.940.930.95-0.19-16.81%27949446.36%
SPY201016P002020002020-06-26 3:32PM EDT202.001.060.980.99-1.05-49.76%10815246.27%
SPY201016P002030002020-07-02 3:19PM EDT203.001.030.981.02-0.18-14.88%51858946.07%
SPY201016P002040002020-07-02 12:16PM EDT204.001.071.031.02-0.27-20.15%1184245.63%
SPY201016P002050002020-07-02 10:42AM EDT205.001.091.031.04-0.21-16.15%11,35145.35%
SPY201016P002060002020-07-02 3:41PM EDT206.001.141.061.08-0.94-45.19%13872545.23%
SPY201016P002070002020-07-02 10:40AM EDT207.001.141.091.13-0.32-21.92%131,23945.18%
SPY201016P002080002020-07-02 3:10PM EDT208.001.161.121.13-0.19-14.07%511,03344.73%
SPY201016P002090002020-07-02 10:51AM EDT209.001.191.151.19-0.34-22.22%351,28044.73%
SPY201016P002100002020-07-02 1:37PM EDT210.001.211.221.23-0.18-12.95%21317,38144.58%
SPY201016P002110002020-07-01 11:19AM EDT211.001.491.251.270.00-751444.41%
SPY201016P002120002020-07-02 10:51AM EDT212.001.311.251.26-0.35-21.08%3584143.90%
SPY201016P002130002020-06-30 3:14PM EDT213.001.711.311.330.00-1501,23743.93%
SPY201016P002140002020-07-02 10:51AM EDT214.001.381.361.37-0.25-15.34%5870243.75%
SPY201016P002150002020-07-02 2:52PM EDT215.001.381.351.36-0.23-14.29%332,31243.24%
SPY201016P002160002020-07-02 9:35AM EDT216.001.381.431.45-0.30-17.86%4771843.37%
SPY201016P002170002020-06-30 3:14PM EDT217.001.521.471.49-0.40-20.83%3451543.16%
SPY201016P002180002020-07-02 2:08PM EDT218.001.501.501.52-0.31-17.13%571942.90%
SPY201016P002190002020-07-02 10:40AM EDT219.001.571.511.52-0.59-27.31%3928742.44%
SPY201016P002200002020-07-02 4:05PM EDT220.001.691.601.57-0.14-7.65%886,05142.30%
SPY201016P002210002020-07-02 2:08PM EDT221.001.631.601.62-0.31-15.98%26473042.14%
SPY201016P002220002020-07-02 9:30AM EDT222.001.591.691.70-0.37-18.88%381442.14%
SPY201016P002230002020-07-02 11:56AM EDT223.001.751.731.75-0.22-11.17%11,00341.96%
SPY201016P002240002020-07-02 2:08PM EDT224.001.771.791.81-0.30-14.49%2144141.83%
SPY201016P002250002020-07-02 11:48AM EDT225.001.851.841.86-0.23-11.06%1533,31341.64%
SPY201016P002260002020-06-26 2:55PM EDT226.001.951.881.90-0.25-11.36%3494641.38%
SPY201016P002270002020-07-02 2:08PM EDT227.001.931.931.95-0.45-18.91%5669841.19%
SPY201016P002280002020-07-02 3:23PM EDT228.002.031.992.01-0.72-26.18%3162141.02%
SPY201016P002290002020-07-02 2:08PM EDT229.002.042.052.08-0.31-13.19%20645940.91%
SPY201016P002300002020-07-02 4:03PM EDT230.002.252.122.14-0.20-8.16%1018,42940.72%
SPY201016P002310002020-07-02 2:09PM EDT231.002.162.172.19-0.34-13.60%159840.50%
SPY201016P002320002020-06-26 9:51AM EDT232.002.632.182.200.00-12,22240.08%
SPY201016P002330002020-07-02 2:08PM EDT233.002.292.302.32-0.49-17.63%141,37540.16%
SPY201016P002340002020-07-01 3:46PM EDT234.002.622.362.380.00-12,09639.95%
SPY201016P002350002020-07-02 3:43PM EDT235.002.542.422.45-0.27-9.61%234,91539.79%
SPY201016P002360002020-07-01 10:30AM EDT236.002.902.502.520.00-161,88539.61%
SPY201016P002370002020-07-02 12:34PM EDT237.002.562.572.59-0.49-16.07%203,82139.44%
SPY201016P002380002020-07-02 9:36AM EDT238.002.452.642.67-0.65-20.97%52,12139.29%
SPY201016P002390002020-07-01 10:30AM EDT239.003.152.712.740.00-3235839.09%
SPY201016P002400002020-07-02 3:46PM EDT240.002.932.792.81-0.25-7.86%6613,01038.89%
SPY201016P002410002020-07-01 2:25PM EDT241.003.312.872.890.00-4677438.72%
SPY201016P002420002020-07-02 9:31AM EDT242.003.002.882.91-0.35-10.45%8148938.32%
SPY201016P002430002020-06-29 1:47PM EDT243.003.142.962.99-0.46-12.78%152738.15%
SPY201016P002440002020-07-02 10:16AM EDT244.003.003.053.07-0.54-15.25%51,11937.96%
SPY201016P002450002020-07-02 2:01PM EDT245.003.153.203.23-0.54-14.63%24,31638.04%
SPY201016P002460002020-07-02 2:36PM EDT246.003.523.283.32-0.26-6.88%402,69537.87%
SPY201016P002470002020-06-26 3:55PM EDT247.006.483.373.400.00-8184237.66%
SPY201016P002480002020-07-01 10:30AM EDT248.003.943.473.500.00-4272437.51%
SPY201016P002490002020-07-01 3:49PM EDT249.003.923.563.590.00-365937.32%
SPY201016P002500002020-07-02 4:13PM EDT250.003.823.693.62-0.38-9.05%41638,12136.93%
SPY201016P002510002020-07-02 2:42PM EDT251.003.723.793.84-0.61-14.09%155637.13%
SPY201016P002520002020-07-01 2:05PM EDT252.004.383.863.900.00-3332936.82%
SPY201016P002530002020-07-02 1:10PM EDT253.004.003.974.01-0.66-14.16%145536.66%
SPY201016P002540002020-07-02 2:32PM EDT254.004.004.114.14-0.73-15.43%215936.55%
SPY201016P002550002020-07-02 3:16PM EDT255.004.254.204.23-0.47-9.96%8737,17936.32%
SPY201016P002560002020-07-02 2:51PM EDT256.004.264.214.25-0.68-13.77%5829635.88%
SPY201016P002570002020-06-30 3:59PM EDT257.005.364.404.440.00-2564335.91%
SPY201016P002580002020-07-02 3:15PM EDT258.004.614.524.57-0.57-11.00%571,09535.77%
SPY201016P002590002020-06-29 3:02PM EDT259.004.924.674.69-2.59-34.49%481,15635.59%
SPY201016P002600002020-07-02 3:57PM EDT260.005.224.794.81-0.23-4.22%491237,36835.40%
SPY201016P002610002020-07-02 3:25PM EDT261.004.984.894.92-1.27-20.32%8548635.19%
SPY201016P002620002020-07-02 2:29PM EDT262.004.954.944.96-0.92-15.67%5167534.78%
SPY201016P002630002020-07-02 3:51PM EDT263.005.535.165.19-0.28-4.82%5103,55734.85%
SPY201016P002640002020-07-02 3:51PM EDT264.005.675.305.31-0.90-13.70%5866634.64%
SPY201016P002650002020-07-02 2:16PM EDT265.005.315.425.35-0.72-11.94%1077,45934.22%
SPY201016P002660002020-07-02 3:18PM EDT266.005.885.585.60-0.62-9.54%11,15034.31%
SPY201016P002670002020-07-02 4:12PM EDT267.005.975.645.66-1.29-17.77%3475933.93%
SPY201016P002680002020-07-02 4:12PM EDT268.006.125.855.88-0.74-10.79%132533.92%
SPY201016P002690002020-07-02 4:13PM EDT269.006.245.996.02-0.76-10.86%1444733.72%
SPY201016P002700002020-07-02 4:12PM EDT270.006.436.146.19-0.60-8.53%59018,58633.57%
SPY201016P002710002020-07-02 3:44PM EDT271.006.616.296.33-0.59-8.19%5297633.35%
SPY201016P002720002020-07-02 3:44PM EDT272.006.776.466.50-0.83-10.92%934,60233.19%
SPY201016P002730002020-07-02 3:56PM EDT273.007.166.526.54-0.60-7.73%1363,13232.74%
SPY201016P002740002020-07-02 3:44PM EDT274.007.116.796.83-0.60-7.78%1801,43932.82%
SPY201016P002750002020-07-02 4:06PM EDT275.007.296.947.00-0.60-7.60%967,40032.63%
SPY201016P002760002020-07-02 3:44PM EDT276.007.467.007.02-1.94-20.64%482,51532.13%
SPY201016P002770002020-07-02 2:44PM EDT277.007.237.297.33-0.93-11.40%74,17032.22%
SPY201016P002780002020-07-02 3:44PM EDT278.007.837.337.38-1.61-17.06%11,68531.76%
SPY201016P002790002020-07-01 3:21PM EDT279.007.857.657.69-0.66-7.76%225,00031.82%
SPY201016P002800002020-07-02 4:01PM EDT280.008.327.837.87-0.51-5.78%1,47827,81631.62%
SPY201016P002810002020-07-02 2:29PM EDT281.007.918.038.07-0.99-11.12%262231.44%
SPY201016P002820002020-07-02 3:37PM EDT282.008.838.088.12-1.51-14.60%3977430.97%
SPY201016P002830002020-07-02 2:23PM EDT283.008.378.398.43-1.56-15.71%501,67530.98%
SPY201016P002840002020-07-01 3:33PM EDT284.008.248.458.50-1.18-12.53%2087430.54%
SPY201016P002850002020-07-02 3:34PM EDT285.009.008.808.85-0.82-8.35%382,85530.61%
SPY201016P002860002020-07-02 2:25PM EDT286.008.929.009.07-2.30-20.50%102,20530.42%
SPY201016P002870002020-07-02 1:34PM EDT287.009.229.239.28-1.27-12.11%121,02730.21%
SPY201016P002880002020-07-02 2:25PM EDT288.009.349.309.32-1.34-12.55%285,36429.69%
SPY201016P002890002020-07-02 2:27PM EDT289.009.519.489.53-1.68-15.01%1579029.46%
SPY201016P002900002020-07-02 3:50PM EDT290.0010.459.889.93-0.25-2.34%16916,55629.56%
SPY201016P002910002020-07-02 11:47AM EDT291.0010.169.9710.02-0.84-7.64%2080029.11%
SPY201016P002920002020-07-02 12:30PM EDT292.0010.3910.1510.20-1.09-9.49%201,24828.80%
SPY201016P002930002020-07-02 1:56PM EDT293.0010.4510.6210.74-1.39-11.74%372,32929.10%
SPY201016P002940002020-07-02 2:25PM EDT294.0010.7310.6310.68-1.35-11.18%6793528.37%
SPY201016P002950002020-07-02 3:40PM EDT295.0011.8611.1811.24-0.50-4.05%17421,73128.67%
SPY201016P002960002020-07-02 1:29PM EDT296.0011.3411.2911.34-1.49-11.61%3247328.20%
SPY201016P002970002020-07-02 2:20PM EDT297.0011.6011.5811.63-1.51-11.52%371,52728.03%
SPY201016P002980002020-07-02 3:59PM EDT298.0012.5411.8111.87-0.57-4.35%189,60827.76%
SPY201016P002990002020-07-02 3:48PM EDT299.0012.6612.0912.14-0.60-4.52%3194427.54%
SPY201016P003000002020-07-02 4:02PM EDT300.0012.9712.5012.55-0.86-6.22%56411,18927.53%
SPY201016P003010002020-07-02 1:30PM EDT301.0012.6212.6312.68-1.49-10.56%2011,50127.06%
SPY201016P003020002020-07-02 1:41PM EDT302.0012.8712.9112.96-1.13-8.07%3101,95626.82%
SPY201016P003030002020-07-02 3:05PM EDT303.0013.2413.2013.26-1.41-9.62%1632,27426.60%
SPY201016P003040002020-07-02 3:08PM EDT304.0013.5913.5013.55-1.13-7.68%1222,41626.36%
SPY201016P003050002020-07-02 3:55PM EDT305.0014.8613.7913.83-0.12-0.80%2663,12326.08%
SPY201016P003060002020-07-02 3:19PM EDT306.0014.3113.8813.93-1.56-9.83%1961,38225.52%
SPY201016P003070002020-07-02 10:12AM EDT307.0014.8814.4514.51-0.72-4.62%1171,72025.68%
SPY201016P003080002020-07-02 3:50PM EDT308.0015.5414.7514.79-0.46-2.88%817,78125.38%
SPY201016P003090002020-07-02 4:02PM EDT309.0015.8015.0815.13-0.97-5.78%28160225.14%
SPY201016P003100002020-07-02 3:57PM EDT310.0016.4815.4515.50-0.64-3.74%28921,16624.95%
SPY201016P003110002020-07-02 1:10PM EDT311.0016.7815.7815.84-0.36-2.10%1,8613,19724.69%
SPY201016P003120002020-07-02 4:00PM EDT312.0016.9316.1316.17-0.94-5.26%451,78324.41%
SPY201016P003130002020-07-02 3:58PM EDT313.0017.5916.4816.54-0.52-2.87%1691,21224.17%
SPY201016P003140002020-07-02 3:21PM EDT314.0017.1017.0417.11-2.55-12.98%302,73124.22%
SPY201016P003150002020-07-02 3:56PM EDT315.0018.4517.2517.32-0.75-3.91%4291,58523.71%
SPY201016P003160002020-07-02 2:22PM EDT316.0017.5917.3517.43-2.05-10.44%23753823.04%
SPY201016P003170002020-07-02 3:56PM EDT317.0019.2817.9918.09-0.45-2.28%20389523.18%
SPY201016P003180002020-07-02 10:49AM EDT318.0018.5318.4018.51-1.91-9.34%21,23722.94%
SPY201016P003190002020-07-02 2:40PM EDT319.0018.6218.8919.01-4.37-19.01%153122.81%
SPY201016P003200002020-07-02 3:57PM EDT320.0020.7619.3319.44-0.60-2.81%298,16922.56%
SPY201016P003210002020-07-02 1:59PM EDT321.0019.7219.7619.86-2.28-10.36%5384022.27%
SPY201016P003220002020-07-02 2:05PM EDT322.0020.2320.0320.13-7.71-27.59%31,91621.74%
SPY201016P003230002020-06-25 3:50PM EDT323.0026.7420.6520.780.00-259921.76%
SPY201016P003240002020-07-02 3:10PM EDT324.0021.3521.1921.32-1.57-6.85%578221.61%
SPY201016P003250002020-07-02 2:01PM EDT325.0023.0121.6521.76-0.87-3.64%5,13992921.27%
SPY201016P003260002020-07-02 11:04AM EDT326.0023.1522.1622.27-1.38-5.63%2011,60521.03%
SPY201016P003270002020-07-02 10:09AM EDT327.0021.9122.6922.85-2.78-11.26%20055020.88%
SPY201016P003280002020-06-29 10:08AM EDT328.0033.2823.2323.420.00-131920.70%
SPY201016P003290002020-06-17 1:34PM EDT329.0027.3423.8323.940.00-249920.41%
SPY201016P003300002020-07-02 2:36PM EDT330.0024.1724.0324.24-2.66-9.91%564619.73%
SPY201016P003310002020-06-24 10:53AM EDT331.0032.2325.0025.110.00-521019.98%
SPY201016P003320002020-06-15 2:18PM EDT332.0033.0525.5825.760.00-712219.85%
SPY201016P003330002020-06-25 11:42AM EDT333.0025.6026.1826.35-10.20-28.49%147719.58%
SPY201016P003340002020-06-16 3:35PM EDT334.0026.9726.8527.03-4.45-14.16%29119.46%
SPY201016P003350002020-07-02 2:18PM EDT335.0027.6627.0627.59-8.46-23.42%229019.09%
SPY201016P003360002020-06-24 1:02PM EDT336.0036.3527.7528.100.00-23318.59%
SPY201016P003370002020-06-30 12:30PM EDT337.0028.7428.7328.78-5.63-16.38%113518.38%
SPY201016P003380002020-06-26 10:49AM EDT338.0040.7829.1629.490.00-14718.20%
SPY201016P003390002020-06-30 2:38PM EDT339.0034.1930.1730.500.00-61518.61%
SPY201016P003400002020-07-02 2:06PM EDT340.0031.1530.9931.31-4.55-12.75%1618318.60%
SPY201016P003420002020-06-05 9:37AM EDT342.0031.1735.7536.180.00-1324.89%
SPY201016P003430002020-06-22 6:46PM EDT343.0029.3240.9841.880.00-102233.37%
SPY201016P003440002020-06-22 6:46PM EDT344.0046.0041.8442.740.00-2033.59%
SPY201016P003450002020-06-26 10:02AM EDT345.0043.7534.8535.200.00-11617.91%
SPY201016P003460002020-06-17 11:02AM EDT346.0039.7635.7236.010.00-102117.78%
SPY201016P003470002020-06-22 3:55PM EDT347.0040.6036.4836.880.00-43117.77%
SPY201016P003480002020-06-29 3:11PM EDT348.0048.2037.0337.420.00-13016.82%
SPY201016P003490002020-06-17 11:02AM EDT349.0042.1437.6438.540.00-171717.48%
SPY201016P003500002020-07-02 12:11PM EDT350.0039.6239.1539.64-2.07-4.97%115418.07%
SPY201016P003510002020-06-26 10:46AM EDT351.0051.5039.7640.560.00-1318.15%
SPY201016P003520002020-06-22 6:46PM EDT352.0027.1248.9249.940.00--135.60%
SPY201016P003540002020-06-22 6:46PM EDT354.0047.2850.7851.810.00-2236.18%
SPY201016P003550002020-06-10 10:54AM EDT355.0040.8946.7747.800.00-158727.17%
SPY201016P003580002020-06-11 12:41PM EDT358.0055.4754.5855.590.00-111037.36%
SPY201016P003590002020-06-16 10:21AM EDT359.0049.0446.7747.960.00--318.50%
SPY201016P003600002020-07-02 4:13PM EDT360.0049.3648.0448.78-1.88-3.67%21043418.07%
SPY201016P003610002020-06-22 6:46PM EDT361.0074.9957.4358.460.00-11138.27%
SPY201016P003620002020-06-22 6:46PM EDT362.0088.4558.4059.420.00--1038.57%
SPY201016P003630002020-06-22 6:46PM EDT363.0089.4259.3660.390.00--1038.89%
SPY201016P003650002020-06-22 6:46PM EDT365.0049.1061.3062.360.00-6511539.57%
SPY201016P003660002020-06-22 6:46PM EDT366.00118.8562.2763.440.00--140.08%
SPY201016P003670002020-06-18 10:19AM EDT367.0058.8554.3855.230.00-4216.99%
SPY201016P003680002020-06-22 6:46PM EDT368.0094.3064.2165.280.00--1040.50%
SPY201016P003700002020-06-22 1:54PM EDT370.0061.4457.5458.380.00-13018.62%
SPY201016P003710002020-06-22 6:46PM EDT371.0072.2567.1668.220.00-20041.46%
SPY201016P003750002020-06-22 6:46PM EDT375.00101.1971.0772.290.00--1042.97%
SPY201016P003800002020-06-16 10:21AM EDT380.0068.7867.3068.270.00-22420.17%
SPY201016P003850002020-06-22 6:46PM EDT385.0075.8280.9482.160.00-102646.04%
SPY201016P003900002020-06-22 6:46PM EDT390.00116.0385.8987.110.00--1047.53%
SPY201016P003950002020-06-18 10:20AM EDT395.0086.0782.0583.010.00-21020.85%
SPY201016P004000002020-06-29 11:57AM EDT400.0098.5087.0187.980.00-13421.39%
SPY201016P004200002020-06-22 6:46PM EDT420.00192.09115.74116.960.00--154.65%
SPY201016P004350002020-06-22 6:46PM EDT435.00207.19130.72131.930.00--158.50%
SPY201016P004450002020-06-15 3:16PM EDT445.00136.61131.82132.890.00--127.15%
SPY201016P004700002020-06-22 6:46PM EDT470.00162.99165.65166.870.00-1466.62%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen