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
SPY201016C001200002020-03-27 3:12PM EDT120.00139.90143.56146.590.00-20566.85%
SPY201016C001250002020-03-25 1:15PM EDT125.00128.59138.68141.690.00-36544164.50%
SPY201016C001300002020-03-26 12:37PM EDT130.00129.42133.83136.800.00-260362.28%
SPY201016C001350002020-04-03 12:05PM EDT135.00113.94129.02131.940.00-493160.27%
SPY201016C001400002020-03-30 10:58AM EDT140.00117.70124.20127.100.00-82,24558.39%
SPY201016C001450002020-03-30 3:31PM EDT145.00117.80119.44122.290.00-41,81656.65%
SPY201016C001500002020-03-30 9:43AM EDT150.00106.68114.71117.510.00-21,97055.04%
SPY201016C001550002020-03-31 4:05PM EDT155.00104.63110.02112.760.00-21,58253.53%
SPY201016C001600002020-03-31 10:43AM EDT160.00105.22105.38108.060.00-41,67352.18%
SPY201016C001650002020-04-02 1:27PM EDT165.0087.44100.79103.400.00-11,36750.90%
SPY201016C001700002020-03-30 12:07PM EDT170.0092.5796.2598.790.00-61,03249.73%
SPY201016C001750002020-03-30 12:06PM EDT175.0088.2291.7694.230.00-8131,05148.62%
SPY201016C001800002020-04-06 4:09PM EDT180.0088.9087.3389.72+14.39+19.31%101,01147.55%
SPY201016C001850002020-03-30 3:51PM EDT185.0082.6482.9685.260.00-55890046.52%
SPY201016C001900002020-03-30 11:52AM EDT190.0075.7878.6580.870.00-5661,29445.56%
SPY201016C001950002020-03-31 1:35PM EDT195.0071.7674.4176.530.00-693244.60%
SPY201016C002000002020-04-06 9:30AM EDT200.0064.8870.2372.26+7.38+12.83%351243.67%
SPY201016C002020002020-03-26 1:11PM EDT202.0063.8768.5870.570.00--243.31%
SPY201016C002030002020-03-30 11:03AM EDT203.0063.8567.7569.730.00--143.12%
SPY201016C002040002020-03-26 1:10PM EDT204.0062.4366.9368.890.00--342.94%
SPY201016C002050002020-04-02 9:32AM EDT205.0053.5066.1268.060.00-227242.77%
SPY201016C002060002020-03-27 2:12PM EDT206.0060.7565.3067.230.00-1142.59%
SPY201016C002080002020-04-01 11:31AM EDT208.0053.0064.2365.520.00--142.12%
SPY201016C002100002020-03-30 9:43AM EDT210.0055.4262.6263.900.00-258741.82%
SPY201016C002110002020-03-19 10:06AM EDT211.0051.9561.8163.090.00-2041.65%
SPY201016C002120002020-03-23 12:54PM EDT212.0033.2861.0062.290.00-15215241.50%
SPY201016C002130002020-03-23 12:54PM EDT213.0032.6360.2061.480.00-30430441.33%
SPY201016C002140002020-03-20 1:46PM EDT214.0042.2759.4160.670.00-12641.15%
SPY201016C002150002020-03-25 3:19PM EDT215.0051.7258.6059.870.00-270540.98%
SPY201016C002160002020-03-23 12:54PM EDT216.0030.7057.8359.060.00-30430440.79%
SPY201016C002170002020-03-19 10:50AM EDT217.0047.5357.0458.260.00--040.61%
SPY201016C002180002020-03-19 12:30PM EDT218.0047.7456.2557.470.00-221240.44%
SPY201016C002190002020-03-23 11:40AM EDT219.0025.8455.4756.670.00-4540.25%
SPY201016C002200002020-04-06 9:56AM EDT220.0050.1054.6955.88+6.94+16.08%554340.08%
SPY201016C002210002020-03-30 11:53AM EDT221.0050.9953.9255.100.00-215339.91%
SPY201016C002220002020-04-02 2:46PM EDT222.0041.3453.1454.310.00-9031139.72%
SPY201016C002230002020-03-23 12:44PM EDT223.0025.8052.3553.530.00-101239.54%
SPY201016C002240002020-03-25 3:29PM EDT224.0044.5551.6052.750.00-741139.36%
SPY201016C002250002020-04-06 9:57AM EDT225.0046.4050.8451.98+5.32+12.95%320239.19%
SPY201016C002260002020-03-27 12:16PM EDT226.0043.5950.0851.210.00-12234039.01%
SPY201016C002270002020-03-27 12:16PM EDT227.0043.0049.3250.440.00-28413738.83%
SPY201016C002280002020-03-27 2:28PM EDT228.0044.2148.5649.680.00-2811738.65%
SPY201016C002290002020-03-27 12:17PM EDT229.0041.6547.8148.920.00-15047038.47%
SPY201016C002300002020-04-03 11:14AM EDT230.0036.8947.0748.160.00-21,36038.29%
SPY201016C002310002020-03-30 3:31PM EDT231.0045.0046.3247.410.00-659538.11%
SPY201016C002320002020-04-06 3:07PM EDT232.0044.4245.5846.66+9.08+25.69%223037.93%
SPY201016C002330002020-03-31 4:05PM EDT233.0040.6144.8545.910.00-295837.75%
SPY201016C002340002020-04-06 10:23AM EDT234.0040.9944.1045.17+7.53+22.50%81,90037.57%
SPY201016C002350002020-04-06 10:03AM EDT235.0039.9143.3744.43+7.23+22.12%381837.39%
SPY201016C002360002020-04-06 3:21PM EDT236.0040.9042.6443.69+7.38+22.02%177437.20%
SPY201016C002370002020-04-06 3:09PM EDT237.0040.7541.9242.96+2.78+7.32%255537.02%
SPY201016C002380002020-03-30 11:19AM EDT238.0038.5041.1942.230.00-229836.83%
SPY201016C002390002020-03-27 12:17PM EDT239.0034.9340.4841.510.00-248536.66%
SPY201016C002400002020-04-06 3:44PM EDT240.0039.1639.7740.79+8.03+25.80%5229136.47%
SPY201016C002410002020-04-06 1:49PM EDT241.0037.7739.0640.07+8.97+31.15%54122536.28%
SPY201016C002420002020-03-30 12:06PM EDT242.0035.5038.3539.36+0.17+0.48%11,03136.10%
SPY201016C002430002020-04-06 1:05PM EDT243.0035.7837.6538.65+7.28+25.54%15290835.91%
SPY201016C002440002020-04-03 3:31PM EDT244.0026.7036.9437.950.00-197835.73%
SPY201016C002450002020-04-06 11:42AM EDT245.0033.3236.2637.25+7.57+29.40%868535.55%
SPY201016C002460002020-04-06 11:47AM EDT246.0032.7335.5836.56+4.31+15.17%146835.37%
SPY201016C002470002020-04-06 11:24AM EDT247.0031.2034.8935.87+5.31+20.51%128935.19%
SPY201016C002480002020-04-03 11:27AM EDT248.0025.7734.2135.180.00-317935.00%
SPY201016C002490002020-04-06 2:56PM EDT249.0032.0033.5434.50+5.54+20.94%129434.81%
SPY201016C002500002020-04-06 2:15PM EDT250.0030.9032.8733.82+7.25+30.66%2395834.62%
SPY201016C002510002020-04-06 10:45AM EDT251.0028.8432.1933.15+4.48+18.39%162334.44%
SPY201016C002520002020-04-06 3:50PM EDT252.0031.4231.5432.48+8.42+36.61%290934.25%
SPY201016C002530002020-04-02 2:03PM EDT253.0024.2730.8831.820.00-1552234.07%
SPY201016C002540002020-04-02 11:41AM EDT254.0023.3730.2131.160.00-141,20533.88%
SPY201016C002550002020-04-03 1:48PM EDT255.0025.1329.6230.51+4.70+23.01%21,32233.70%
SPY201016C002560002020-04-03 12:37PM EDT256.0020.5628.9729.860.00-294233.51%
SPY201016C002570002020-04-03 11:57AM EDT257.0020.5628.3329.220.00-21,00633.32%
SPY201016C002580002020-04-06 10:18AM EDT258.0024.7527.7128.59+4.99+25.25%11,00533.15%
SPY201016C002590002020-04-06 9:54AM EDT259.0023.7127.0927.96+4.99+26.66%179632.96%
SPY201016C002600002020-04-06 4:08PM EDT260.0027.0926.4227.33+8.76+47.79%251,66532.77%
SPY201016C002610002020-04-02 1:55PM EDT261.0019.0325.8026.710.00-153032.58%
SPY201016C002620002020-04-06 3:24PM EDT262.0024.0425.2426.09+6.21+34.83%343232.39%
SPY201016C002630002020-04-06 10:17AM EDT263.0022.0024.6025.48+4.56+26.15%757432.20%
SPY201016C002640002020-04-06 10:35AM EDT264.0021.1023.9924.88+5.14+32.21%121232.02%
SPY201016C002650002020-04-06 3:48PM EDT265.0022.8523.3924.28+7.06+44.71%81,72831.83%
SPY201016C002660002020-04-01 3:46PM EDT266.0015.8922.8623.690.00-3982531.65%
SPY201016C002670002020-04-06 10:45AM EDT267.0019.2622.2823.10+2.04+11.85%154231.46%
SPY201016C002680002020-04-03 2:54PM EDT268.0014.0121.7122.520.00-590431.27%
SPY201016C002690002020-04-06 11:53AM EDT269.0019.0021.1621.95+4.79+33.71%151631.09%
SPY201016C002700002020-04-06 3:58PM EDT270.0021.2720.5421.38+8.47+66.17%1293030.89%
SPY201016C002710002020-04-03 2:54PM EDT271.0012.7119.9720.820.00-544930.71%
SPY201016C002720002020-04-02 11:37AM EDT272.0014.3319.4920.260.00-15937530.52%
SPY201016C002730002020-03-31 3:26PM EDT273.0016.4418.9519.710.00-1130630.33%
SPY201016C002740002020-04-06 12:17PM EDT274.0016.7018.3719.17+4.14+32.96%196730.14%
SPY201016C002750002020-04-06 3:54PM EDT275.0018.7017.8918.64+7.55+67.71%31,34029.96%
SPY201016C002760002020-04-06 2:28PM EDT276.0015.9117.3318.11+3.02+23.43%554829.77%
SPY201016C002770002020-04-02 9:57AM EDT277.0012.2916.8617.590.00-6031,33429.59%
SPY201016C002780002020-04-02 9:58AM EDT278.0010.3116.3217.080.00-1091,03229.41%
SPY201016C002790002020-04-03 10:40AM EDT279.0010.4515.8616.570.00-11,20029.22%
SPY201016C002800002020-04-06 3:51PM EDT280.0015.8915.3316.07+6.89+76.56%252,79629.03%
SPY201016C002810002020-03-31 1:56PM EDT281.0013.8214.8815.580.00-50174528.85%
SPY201016C002820002020-03-27 1:45PM EDT282.0013.1814.4115.100.00-48028.67%
SPY201016C002830002020-04-02 9:57AM EDT283.009.9113.9414.620.00-6851,19528.48%
SPY201016C002840002020-04-02 3:56PM EDT284.009.8513.4814.150.00-1,0451,11628.30%
SPY201016C002850002020-04-06 9:56AM EDT285.0010.5113.0313.69+2.54+31.87%158328.12%
SPY201016C002860002020-04-06 1:36PM EDT286.0011.3012.5913.24+4.14+57.82%521,01727.94%
SPY201016C002870002020-03-31 2:35PM EDT287.007.0012.1412.800.00-12,07927.77%
SPY201016C002880002020-04-06 4:07PM EDT288.0012.1811.7112.36+4.30+54.57%7011,36627.58%
SPY201016C002890002020-04-02 11:00AM EDT289.007.9511.2911.930.00-21668127.40%
SPY201016C002900002020-04-06 3:59PM EDT290.0011.4510.8811.51+5.55+94.07%2577027.22%
SPY201016C002910002020-04-02 10:50AM EDT291.006.9310.4811.100.00-5871,35527.05%
SPY201016C002920002020-04-06 2:31PM EDT292.009.1010.0810.70+3.27+56.09%21,14426.87%
SPY201016C002930002020-04-06 1:45PM EDT293.008.929.6910.31+2.19+32.54%41,11126.71%
SPY201016C002940002020-04-02 10:50AM EDT294.006.059.319.920.00-6021,07426.53%
SPY201016C002950002020-04-06 3:16PM EDT295.008.308.949.54+3.32+66.67%1151926.35%
SPY201016C002960002020-03-31 2:35PM EDT296.005.838.589.170.00-5031,14726.18%
SPY201016C002970002020-04-01 11:49AM EDT297.005.008.218.810.00-160526.00%
SPY201016C002980002020-04-06 3:45PM EDT298.007.707.888.46+3.30+75.00%167725.84%
SPY201016C002990002020-03-31 2:35PM EDT299.006.997.548.120.00-101,17125.68%
SPY201016C003000002020-04-06 3:59PM EDT300.007.657.217.70+4.05+112.50%2505,29525.37%
SPY201016C003010002020-04-06 3:22PM EDT301.006.076.897.46+2.57+73.43%161,29125.34%
SPY201016C003020002020-04-06 3:18PM EDT302.006.006.577.15+2.27+60.86%171,05725.19%
SPY201016C003030002020-04-01 2:19PM EDT303.003.476.276.840.00-31,45125.02%
SPY201016C003040002020-04-06 3:55PM EDT304.006.605.986.54+3.32+101.22%3174124.86%
SPY201016C003050002020-04-06 3:08PM EDT305.005.305.706.25+2.32+77.85%11,46824.70%
SPY201016C003060002020-04-02 3:18PM EDT306.003.045.405.970.00-71,30524.54%
SPY201016C003070002020-04-06 10:31AM EDT307.003.895.175.70+0.76+24.28%14824.39%
SPY201016C003080002020-04-06 3:50PM EDT308.005.004.915.44+2.55+104.08%6555624.24%
SPY201016C003090002020-04-02 3:12PM EDT309.002.634.675.190.00-549424.10%
SPY201016C003100002020-04-06 3:33PM EDT310.004.444.414.95+2.33+110.43%85,35723.96%
SPY201016C003110002020-04-06 10:01AM EDT311.003.254.214.71+1.05+47.73%252823.81%
SPY201016C003120002020-04-06 11:03AM EDT312.003.154.004.49+1.15+57.50%62,80923.68%
SPY201016C003130002020-03-31 3:27PM EDT313.002.943.804.270.00-3953523.54%
SPY201016C003140002020-03-31 1:58PM EDT314.003.323.584.060.00-313023.40%
SPY201016C003150002020-04-06 3:51PM EDT315.003.653.393.86+2.00+121.21%32,64923.27%
SPY201016C003160002020-04-06 3:32PM EDT316.003.103.213.67+0.21+7.27%246923.15%
SPY201016C003170002020-04-02 10:06AM EDT317.001.523.053.490.00-125023.04%
SPY201016C003180002020-04-01 3:19PM EDT318.001.872.873.310.00-133122.91%
SPY201016C003190002020-04-06 1:47PM EDT319.002.502.723.15+1.00+66.67%116522.82%
SPY201016C003200002020-04-06 3:56PM EDT320.003.002.573.24+1.67+125.56%10263223.27%
SPY201016C003210002020-04-03 2:23PM EDT321.001.302.432.840.00-269622.61%
SPY201016C003220002020-04-02 2:53PM EDT322.001.632.302.94+0.35+27.34%22523.08%
SPY201016C003230002020-03-30 3:56PM EDT323.002.462.172.560.00-225122.41%
SPY201016C003240002020-04-06 3:51PM EDT324.002.332.042.43+0.50+27.32%161522.32%
SPY201016C003250002020-04-06 9:56AM EDT325.001.461.932.31+0.21+16.80%560722.25%
SPY201016C003260002020-04-01 1:21PM EDT326.001.041.822.190.00-230522.16%
SPY201016C003270002020-04-03 1:12PM EDT327.000.901.732.080.00-12722.09%
SPY201016C003280002020-03-31 1:43PM EDT328.001.431.631.980.00-147822.03%
SPY201016C003290002020-04-06 10:34AM EDT329.001.201.541.88+0.41+51.90%1231821.96%
SPY201016C003300002020-04-06 3:56PM EDT330.001.671.461.79+0.72+75.79%6955621.91%
SPY201016C003310002020-04-01 11:45AM EDT331.000.861.381.700.00-145421.85%
SPY201016C003320002020-03-25 2:04PM EDT332.002.011.311.620.00-165221.81%
SPY201016C003330002020-03-26 12:31PM EDT333.001.801.241.540.00-14221.76%
SPY201016C003340002020-04-06 1:58PM EDT334.001.151.171.47+0.18+18.56%217821.73%
SPY201016C003350002020-04-06 2:23PM EDT335.001.051.111.40+0.40+61.54%4228621.69%
SPY201016C003360002020-04-06 3:55PM EDT336.001.201.111.33+0.65+118.18%177421.65%
SPY201016C003370002020-04-06 2:20PM EDT337.000.961.051.27-0.40-29.41%185821.63%
SPY201016C003380002020-04-06 9:46AM EDT338.000.611.001.22+0.07+12.96%229521.64%
SPY201016C003390002020-04-06 3:55PM EDT339.001.070.941.13+0.46+75.41%31,67221.48%
SPY201016C003400002020-04-06 3:45PM EDT340.000.910.951.11+0.42+85.71%3751,57921.60%
SPY201016C003410002020-03-27 10:13AM EDT341.000.850.841.060.00-1025421.58%
SPY201016C003420002020-04-01 10:24AM EDT342.000.500.801.020.00-127921.60%
SPY201016C003430002020-04-06 12:23PM EDT343.000.730.750.98+0.27+58.70%226421.61%
SPY201016C003440002020-03-18 3:05PM EDT344.000.800.710.940.00-17321921.62%
SPY201016C003450002020-04-01 10:17AM EDT345.000.340.670.900.00-135321.61%
SPY201016C003460002020-03-18 3:28PM EDT346.000.650.630.860.00-3850221.61%
SPY201016C003470002020-03-31 10:19AM EDT347.000.530.600.830.00-18521.64%
SPY201016C003480002020-04-06 12:53PM EDT348.000.560.570.80+0.27+93.10%214621.67%
SPY201016C003490002020-03-27 4:08AM EDT349.007.560.240.420.00-1019.51%
SPY201016C003500002020-04-06 3:58PM EDT350.000.600.560.74+0.28+87.50%4233,31921.70%
SPY201016C003510002020-04-02 10:00AM EDT351.000.440.490.71-0.95-68.35%18121.72%
SPY201016C003520002020-03-12 11:21AM EDT352.000.310.470.690.00-110821.78%
SPY201016C003530002020-03-18 3:59PM EDT353.000.570.440.660.00-1721.77%
SPY201016C003540002020-03-27 3:20PM EDT354.000.600.420.640.00-101721.83%
SPY201016C003550002020-04-06 10:24AM EDT355.000.480.400.62+0.30+166.67%2062121.86%
SPY201016C003560002020-02-26 4:48PM EDT356.000.500.270.510.00-71621.31%
SPY201016C003570002020-03-19 12:16PM EDT357.000.590.370.580.00-11221.95%
SPY201016C003580002020-03-18 2:00PM EDT358.000.410.350.560.00-101521.97%
SPY201016C003590002020-04-06 1:38PM EDT359.000.430.330.54-0.29-40.28%20322.01%
SPY201016C003600002020-04-06 10:29AM EDT360.000.400.320.53+0.20+100.00%3556922.10%
SPY201016C003610002020-03-25 12:38PM EDT361.000.700.300.510.00-53722.12%
SPY201016C003620002020-04-06 11:11AM EDT362.000.310.290.50-0.49-61.25%265522.21%
SPY201016C003630002020-04-06 10:47AM EDT363.000.220.280.48+0.02+10.00%227622.22%
SPY201016C003640002020-04-06 11:18AM EDT364.000.260.260.47+0.08+44.44%341922.30%
SPY201016C003650002020-04-01 2:59PM EDT365.000.100.250.460.00-27,63522.38%
SPY201016C003660002020-04-06 12:27PM EDT366.000.350.240.44-0.15-30.00%1956522.38%
SPY201016C003670002020-03-30 12:18PM EDT367.000.210.230.430.00-2002,35422.45%
SPY201016C003680002020-03-30 12:02PM EDT368.000.250.220.420.00-125322.51%
SPY201016C003690002020-03-30 12:03PM EDT369.000.190.210.410.00-20020522.58%
SPY201016C003700002020-04-02 3:54PM EDT370.000.060.200.400.00-280222.64%
SPY201016C003710002020-03-30 12:14PM EDT371.000.180.190.390.00-30450122.71%
SPY201016C003750002020-03-25 1:56PM EDT375.000.500.150.360.00-207,51823.02%
SPY201016C003800002020-04-06 1:04PM EDT380.000.150.120.20+0.03+25.00%8615,41221.88%
SPY201016C003850002020-04-06 10:26AM EDT385.000.100.090.290.00-77223.71%
SPY201016C003900002020-03-27 10:04AM EDT390.000.200.070.250.00-211723.90%
SPY201016C003950002020-04-02 10:08AM EDT395.000.080.050.160.00-116123.19%
SPY201016C004000002020-04-06 4:00PM EDT400.000.120.050.14+0.02+20.00%133,08423.41%
SPY201016C004050002020-03-30 1:59PM EDT405.000.080.020.210.00-113225.24%
SPY201016C004100002020-04-01 12:38PM EDT410.000.080.010.190.00-24125.54%
SPY201016C004150002020-03-25 3:34PM EDT415.000.200.010.180.00-2113325.98%
SPY201016C004200002020-03-25 3:20PM EDT420.000.130.010.160.00-193526.17%
SPY201016C004250002020-04-02 9:59AM EDT425.000.100.060.150.00-1526.56%
SPY201016C004300002020-03-19 2:48PM EDT430.000.150.000.140.00-12726.91%
SPY201016C004350002020-03-26 12:25PM EDT435.000.060.000.120.00-32326.95%
SPY201016C004400002020-03-27 1:29PM EDT440.000.060.010.050.00-16625.10%
SPY201016C004450002020-03-20 6:04PM EDT445.000.300.000.100.00-1127.44%
SPY201016C004500002020-04-02 1:47PM EDT450.000.010.010.090.00-1727.64%
SPY201016C004550002020-03-23 3:57PM EDT455.000.100.010.080.00-1127.83%
SPY201016C004600002020-03-31 3:09PM EDT460.000.050.010.070.00-2427.93%
SPY201016C004650002020-04-03 1:14PM EDT465.000.050.010.070.00-1428.42%
SPY201016C004700002020-04-03 3:33PM EDT470.000.040.000.040.00-118827.34%
Putsfür16. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201016P001100002020-04-06 1:42PM EDT110.000.690.640.79-0.25-26.60%310961.72%
SPY201016P001200002020-04-06 2:18PM EDT120.000.950.861.03-0.61-39.10%22758.86%
SPY201016P001250002020-04-06 9:51AM EDT125.001.101.001.18-0.30-21.43%319557.58%
SPY201016P001300002020-04-06 3:55PM EDT130.001.201.171.34-0.65-35.14%1,33435456.37%
SPY201016P001350002020-04-06 10:31AM EDT135.001.381.331.53-0.92-40.00%69855.10%
SPY201016P001400002020-04-06 3:34PM EDT140.001.591.541.75-0.47-22.82%98324254.03%
SPY201016P001450002020-04-06 11:36AM EDT145.001.861.722.02-0.68-26.77%3751,14352.87%
SPY201016P001500002020-04-06 3:58PM EDT150.002.042.002.31-0.73-26.35%8621,44751.93%
SPY201016P001550002020-04-06 3:28PM EDT155.002.352.312.63-1.23-34.36%91,14951.00%
SPY201016P001600002020-04-06 3:55PM EDT160.002.702.672.97-0.95-26.03%2501,23150.08%
SPY201016P001650002020-04-06 2:00PM EDT165.003.193.003.40-1.31-29.11%825449.94%
SPY201016P001700002020-04-06 1:36PM EDT170.003.643.453.70-1.76-32.59%661,04248.51%
SPY201016P001750002020-04-06 3:54PM EDT175.004.004.024.37-2.75-40.74%471,51748.25%
SPY201016P001800002020-04-06 3:57PM EDT180.004.604.574.94-2.30-33.33%33689347.46%
SPY201016P001850002020-04-06 10:18AM EDT185.005.445.185.55-2.26-29.35%152,41446.63%
SPY201016P001900002020-04-06 3:57PM EDT190.005.755.856.22-3.25-36.11%443,50645.82%
SPY201016P001950002020-04-06 10:00AM EDT195.006.936.576.97-2.81-28.85%52,97445.05%
SPY201016P002000002020-04-06 4:06PM EDT200.007.507.367.77-3.00-28.57%5293,63444.25%
SPY201016P002010002020-04-06 3:58PM EDT201.007.497.537.94-5.00-40.03%339144.10%
SPY201016P002020002020-03-26 1:06PM EDT202.009.307.708.110.00--2343.94%
SPY201016P002030002020-03-30 9:59AM EDT203.0011.007.878.280.00-51043.77%
SPY201016P002040002020-04-01 2:02PM EDT204.0013.438.048.460.00-1077343.62%
SPY201016P002050002020-04-06 3:03PM EDT205.008.608.228.64-4.45-34.10%2561543.46%
SPY201016P002080002020-04-06 10:52AM EDT208.009.518.769.19-3.54-27.13%1182542.97%
SPY201016P002090002020-04-06 9:44AM EDT209.009.808.959.38-10.34-51.34%12542.81%
SPY201016P002100002020-04-06 3:55PM EDT210.009.009.149.58-4.20-31.82%511,37742.66%
SPY201016P002120002020-04-03 12:53PM EDT212.0014.199.539.970.00-810942.33%
SPY201016P002140002020-04-03 11:33AM EDT214.0014.509.9510.380.00-552342.01%
SPY201016P002150002020-04-06 3:58PM EDT215.009.9610.1410.59-4.18-29.56%341,82241.85%
SPY201016P002160002020-04-03 3:00PM EDT216.0014.7510.3410.800.00-1241.69%
SPY201016P002170002020-04-06 3:49PM EDT217.0011.0010.5611.01-2.84-20.52%122541.52%
SPY201016P002180002020-03-25 12:32PM EDT218.0015.2810.7711.230.00-1341.36%
SPY201016P002190002020-04-06 3:50PM EDT219.0011.1110.9911.45-4.64-29.46%1641.20%
SPY201016P002200002020-04-06 3:50PM EDT220.0011.5011.2111.67-4.65-28.79%462,70641.03%
SPY201016P002210002020-04-01 1:10PM EDT221.0018.3011.4311.900.00-426640.87%
SPY201016P002220002020-04-01 10:04AM EDT222.0017.1011.6512.120.00-217540.69%
SPY201016P002230002020-03-25 3:00PM EDT223.0014.8811.8812.360.00-1340.53%
SPY201016P002240002020-04-06 3:54PM EDT224.0012.0012.1212.59-7.10-37.17%21140.36%
SPY201016P002250002020-04-06 3:57PM EDT225.0012.2012.3512.84-5.35-30.48%851,71040.21%
SPY201016P002260002020-04-06 10:33AM EDT226.0013.7212.5913.08-4.28-23.78%127040.04%
SPY201016P002270002020-03-27 2:48PM EDT227.0020.8212.8313.320.00-135239.86%
SPY201016P002280002020-03-26 3:59PM EDT228.0015.3313.0813.570.00-231139.70%
SPY201016P002290002020-04-03 12:15PM EDT229.0019.6413.3313.820.00-225339.52%
SPY201016P002300002020-04-06 3:50PM EDT230.0013.7513.5814.08-5.49-28.53%1763,10439.36%
SPY201016P002310002020-04-06 11:11AM EDT231.0015.0013.8314.34-5.75-27.71%1133339.19%
SPY201016P002320002020-04-06 2:49PM EDT232.0014.6614.0914.60-5.62-27.71%21,87539.02%
SPY201016P002330002020-04-06 3:55PM EDT233.0014.0014.3614.87-5.70-28.93%51,01938.86%
SPY201016P002340002020-04-03 3:47PM EDT234.0020.9014.6215.140.00-21,91538.68%
SPY201016P002350002020-04-06 3:13PM EDT235.0015.4514.8915.41-5.94-27.77%352,10538.51%
SPY201016P002360002020-04-06 3:50PM EDT236.0015.4015.1715.69-6.29-29.00%11,75538.34%
SPY201016P002370002020-04-03 9:56AM EDT237.0020.6315.4415.970.00-580338.17%
SPY201016P002380002020-04-06 12:35PM EDT238.0016.3415.7216.25-6.00-26.86%61,83937.99%
SPY201016P002390002020-04-01 2:59PM EDT239.0024.7716.0116.540.00-422137.82%
SPY201016P002400002020-04-06 3:59PM EDT240.0016.3016.3016.83-7.32-30.99%1313,29937.64%
SPY201016P002410002020-04-06 2:56PM EDT241.0017.2016.5917.13-6.28-26.75%327837.47%
SPY201016P002420002020-04-03 11:59AM EDT242.0023.8516.8917.430.00-432337.30%
SPY201016P002430002020-04-06 3:49PM EDT243.0017.6517.1917.73-6.79-27.78%242037.12%
SPY201016P002440002020-04-03 12:47PM EDT244.0024.8317.4918.040.00-141,12436.95%
SPY201016P002450002020-04-06 3:57PM EDT245.0017.2717.8018.35-7.57-30.48%693,59436.77%
SPY201016P002460002020-04-06 3:50PM EDT246.0018.0518.1118.67-6.85-27.51%152,57036.59%
SPY201016P002470002020-04-03 3:53PM EDT247.0025.3018.4318.990.00-1754536.42%
SPY201016P002480002020-04-03 2:05PM EDT248.0027.1218.7519.320.00-1865436.25%
SPY201016P002490002020-04-06 3:52PM EDT249.0018.6019.0819.65-8.32-30.91%131136.07%
SPY201016P002500002020-04-06 4:08PM EDT250.0019.7119.4119.99-6.79-25.62%5592,53235.90%
SPY201016P002510002020-04-06 2:05PM EDT251.0020.4519.7420.33-5.41-20.92%2624835.73%
SPY201016P002520002020-04-03 12:47PM EDT252.0028.2620.0820.670.00-613135.54%
SPY201016P002530002020-04-03 12:42PM EDT253.0028.5020.4321.020.00-63135.37%
SPY201016P002540002020-04-06 3:32PM EDT254.0021.3020.7821.37-8.36-28.19%74835.19%
SPY201016P002550002020-04-06 3:54PM EDT255.0020.9921.1321.75-8.31-28.36%3332,24635.04%
SPY201016P002560002020-04-03 10:10AM EDT256.0027.7221.4922.100.00-23434.84%
SPY201016P002570002020-04-06 3:48PM EDT257.0022.5121.8622.49-7.23-24.31%628334.70%
SPY201016P002580002020-04-06 1:31PM EDT258.0023.1222.2322.85-10.31-30.84%3531234.50%
SPY201016P002590002020-04-06 3:58PM EDT259.0022.4622.6023.24-12.25-35.29%426934.34%
SPY201016P002600002020-04-06 4:08PM EDT260.0023.2923.0023.63-8.44-26.60%2,809230,23634.17%
SPY201016P002610002020-04-06 12:34PM EDT261.0024.1823.3724.05-7.75-24.27%524634.03%
SPY201016P002620002020-04-06 4:02PM EDT262.0023.9023.7624.46-8.55-26.35%2941033.87%
SPY201016P002630002020-04-06 1:31PM EDT263.0025.1224.1524.83-7.81-23.72%3330133.66%
SPY201016P002640002020-04-06 3:48PM EDT264.0025.3824.5525.25-3.65-12.57%125933.50%
SPY201016P002650002020-04-06 4:02PM EDT265.0025.1224.9625.68-8.27-24.77%92,02933.34%
SPY201016P002660002020-03-30 1:22PM EDT266.0029.0825.3726.080.00-215833.14%
SPY201016P002670002020-04-06 3:59PM EDT267.0025.6825.7926.52-10.85-29.70%815732.99%
SPY201016P002680002020-03-31 3:55PM EDT268.0030.4426.2226.950.00-3422932.81%
SPY201016P002690002020-04-02 9:57AM EDT269.0038.2926.6527.390.00-123432.64%
SPY201016P002700002020-04-06 4:08PM EDT270.0027.2827.0827.84-9.91-26.65%449,09932.48%
SPY201016P002710002020-03-25 3:01PM EDT271.0034.3527.5328.290.00-50839532.30%
SPY201016P002720002020-03-31 10:32AM EDT272.0030.0627.9828.740.00-212732.12%
SPY201016P002730002020-03-30 9:44AM EDT273.0035.6028.4329.210.00-21,93231.96%
SPY201016P002740002020-04-06 1:40PM EDT274.0029.8328.9029.68-15.63-34.38%234931.79%
SPY201016P002750002020-04-06 1:40PM EDT275.0030.6029.3730.16-9.63-23.94%592131.62%
SPY201016P002760002020-04-06 1:40PM EDT276.0031.3129.8430.64-15.45-33.04%127231.45%
SPY201016P002770002020-04-02 3:50PM EDT277.0039.3130.3331.130.00-1031531.28%
SPY201016P002780002020-03-31 10:38AM EDT278.0032.0030.8231.630.00-17531.12%
SPY201016P002790002020-03-20 1:20PM EDT279.0049.3331.3132.140.00-85530.96%
SPY201016P002800002020-04-06 3:27PM EDT280.0033.0031.8232.65-10.29-23.77%563,83830.79%
SPY201016P002810002020-03-30 1:21PM EDT281.0036.4532.3333.180.00-24930.64%
SPY201016P002820002020-04-03 3:18PM EDT282.0044.7132.8533.710.00-551330.48%
SPY201016P002830002020-04-01 4:06PM EDT283.0047.0933.3834.240.00-13030.31%
SPY201016P002840002020-03-13 3:15PM EDT284.0042.8333.9134.790.00-624930.16%
SPY201016P002850002020-04-03 12:07PM EDT285.0047.1834.4535.340.00-325430.00%
SPY201016P002860002020-03-30 9:55AM EDT286.0042.3035.0035.900.00-104929.85%
SPY201016P002870002020-04-06 10:17AM EDT287.0038.3835.5636.47-1.68-4.19%19829.70%
SPY201016P002880002020-03-30 4:09PM EDT288.0040.1136.1237.050.00-6084,51629.55%
SPY201016P002890002020-03-09 10:49AM EDT289.0060.5036.7037.640.00-206529.41%
SPY201016P002900002020-04-06 3:41PM EDT290.0038.4037.2838.24-9.63-20.05%59,74429.27%
SPY201016P002910002020-03-26 12:44PM EDT291.0043.5637.8638.840.00-234229.12%
SPY201016P002920002020-04-06 3:09PM EDT292.0039.5638.4639.45-18.57-31.95%327728.98%
SPY201016P002930002020-03-19 11:12AM EDT293.0041.8639.0640.07-23.22-35.68%11,95128.85%
SPY201016P002940002020-03-19 1:53PM EDT294.0072.0039.6840.700.00-112128.71%
SPY201016P002950002020-03-30 12:25PM EDT295.0045.1540.3041.340.00-180828.58%
SPY201016P002960002020-03-27 1:54PM EDT296.0049.1440.9241.990.00-436728.46%
SPY201016P002970002020-03-17 2:26PM EDT297.0057.5441.5642.650.00-214728.34%
SPY201016P002980002020-03-27 3:59PM EDT298.0052.5442.2043.320.00-59,30128.23%
SPY201016P002990002020-04-06 12:56PM EDT299.0044.7642.8643.99-30.23-40.31%123228.10%
SPY201016P003000002020-04-06 3:47PM EDT300.0044.7043.5244.68-14.30-24.24%173,53928.00%
SPY201016P003010002020-04-06 12:56PM EDT301.0046.2144.1945.37-18.67-28.78%132027.89%
SPY201016P003020002020-03-24 12:41PM EDT302.0064.3844.8646.080.00-660027.80%
SPY201016P003030002020-03-31 10:45AM EDT303.0048.0545.5546.790.00-225227.69%
SPY201016P003040002020-03-24 2:35PM EDT304.0062.0046.2447.520.00-1283727.61%
SPY201016P003050002020-03-27 3:48PM EDT305.0056.0046.9548.250.00-367427.52%
SPY201016P003060002020-04-06 11:44AM EDT306.0051.3047.6649.00-11.20-17.92%183327.46%
SPY201016P003070002020-04-06 3:33PM EDT307.0049.4548.3849.75-4.45-8.26%279427.38%
SPY201016P003080002020-03-25 10:14AM EDT308.0072.0149.1150.510.00-3697,06327.31%
SPY201016P003090002020-03-18 11:10AM EDT309.0077.1349.8451.290.00-216027.27%
SPY201016P003100002020-04-06 12:50PM EDT310.0053.6650.5952.07-9.68-15.28%119,05127.21%
SPY201016P003110002020-03-16 2:24PM EDT311.0072.8851.3452.860.00-449427.17%
SPY201016P003120002020-04-03 1:42PM EDT312.0069.3952.1053.660.00-31,17827.13%
SPY201016P003130002020-03-18 11:10AM EDT313.0080.3652.8754.470.00-182127.10%
SPY201016P003140002020-03-20 2:48PM EDT314.0082.6153.6555.290.00-1076227.08%
SPY201016P003150002020-04-06 12:53PM EDT315.0057.4254.4356.12-8.58-13.00%164127.08%
SPY201016P003160002020-04-01 10:42AM EDT316.0069.2355.2356.960.00-114727.08%
SPY201016P003170002020-03-26 3:50PM EDT317.0062.4056.0357.800.00-72127.07%
SPY201016P003180002020-03-23 12:34PM EDT318.0098.5356.8458.660.00-110627.10%
SPY201016P003190002020-03-26 10:39AM EDT319.0067.6057.6659.520.00-16427.12%
SPY201016P003200002020-04-06 3:47PM EDT320.0060.5958.4860.39-12.41-17.00%15,40527.15%
SPY201016P003210002020-03-20 12:07PM EDT321.0086.1459.3161.270.00-103327.19%
SPY201016P003220002020-03-23 12:34PM EDT322.00102.3860.1562.160.00-11,60427.25%
SPY201016P003230002020-03-19 3:30PM EDT323.0083.9361.0063.050.00-212027.30%
SPY201016P003240002020-03-20 10:38AM EDT324.0084.7061.8663.950.00-366527.37%
SPY201016P003250002020-03-30 9:33AM EDT325.0071.6462.7264.850.00-2672227.43%
SPY201016P003260002020-04-06 12:35PM EDT326.0066.8863.5965.76-5.65-7.79%1380827.51%
SPY201016P003270002020-03-26 12:43PM EDT327.0072.6864.4666.680.00-231027.60%
SPY201016P003280002020-03-30 1:55PM EDT328.0071.6965.3467.600.00-232027.69%
SPY201016P003290002020-03-17 4:02PM EDT329.0081.4466.2368.530.00-55649927.80%
SPY201016P003300002020-04-06 3:52PM EDT330.0067.8267.1269.46-14.18-17.29%355927.90%
SPY201016P003310002020-03-31 10:45AM EDT331.0071.3768.0270.390.00-219028.00%
SPY201016P003320002020-03-23 2:02PM EDT332.00113.5568.9271.330.00-21428.12%
SPY201016P003330002020-03-11 4:14PM EDT333.0064.0869.8372.280.00-13328.25%
SPY201016P003340002020-03-11 2:27PM EDT334.0076.0070.7473.220.00-32428.36%
SPY201016P003350002020-03-24 12:02PM EDT335.0097.4671.6674.170.00-26328.49%
SPY201016P003360002020-03-04 4:43PM EDT336.0059.9087.7590.750.00-3852.12%
SPY201016P003370002020-03-09 1:41PM EDT337.0064.7473.5176.080.00-33728.76%
SPY201016P003380002020-03-17 10:17AM EDT338.0099.8974.4477.040.00-313228.91%
SPY201016P003390002020-03-26 2:33PM EDT339.0084.0075.3878.000.00-11029.05%
SPY201016P003400002020-04-06 3:38PM EDT340.0079.0676.3178.96-13.54-14.62%226829.19%
SPY201016P003420002020-03-09 9:52AM EDT342.0072.0478.2080.900.00-2329.51%
SPY201016P003430002020-03-26 12:44PM EDT343.0087.3979.1581.870.00-21029.66%
SPY201016P003440002020-03-09 1:41PM EDT344.0071.4280.1082.840.00-11029.82%
SPY201016P003450002020-04-06 3:48PM EDT345.0083.9781.0583.81-13.55-13.89%41329.97%
SPY201016P003460002020-03-09 1:40PM EDT346.0073.2582.0084.780.00--1030.12%
SPY201016P003470002020-03-09 1:38PM EDT347.0074.1782.9685.760.00-21830.29%
SPY201016P003480002020-03-13 3:46PM EDT348.0089.0083.9286.730.00-1230.43%
SPY201016P003490002020-03-27 4:09AM EDT349.0043.03102.06104.530.00-1057.34%
SPY201016P003500002020-03-24 2:14PM EDT350.00116.6885.8488.690.00-22430.77%
SPY201016P003510002020-03-27 4:39AM EDT351.0024.71104.07106.820.00-2058.11%
SPY201016P003520002020-02-04 1:13PM EDT352.0027.1250.4752.140.00--00.00%
SPY201016P003540002020-02-25 4:13PM EDT354.0043.0097.71100.210.00-2246.28%
SPY201016P003550002020-03-09 1:38PM EDT355.0081.7090.6993.590.00--1031.58%
SPY201016P003580002020-02-24 2:15PM EDT358.0039.34106.75110.060.00-46053.96%
SPY201016P003600002020-03-09 1:38PM EDT360.0086.5195.5698.510.00-101432.41%
SPY201016P003610002020-03-09 1:39PM EDT361.0087.4896.5499.500.00--1032.59%
SPY201016P003620002020-03-09 1:39PM EDT362.0088.4597.52100.490.00--1032.76%
SPY201016P003630002020-03-09 1:39PM EDT363.0089.4298.50101.470.00--1032.91%
SPY201016P003650002020-03-09 1:39PM EDT365.00102.90100.46103.45+11.53+12.62%11033.26%
SPY201016P003660002020-03-16 11:42AM EDT366.00118.85101.44104.440.00--133.43%
SPY201016P003680002020-03-09 1:39PM EDT368.0094.30103.41106.420.00--1033.77%
SPY201016P003700002020-03-09 1:39PM EDT370.0096.27105.38108.390.00--1034.08%
SPY201016P003750002020-03-09 1:39PM EDT375.00101.19110.31113.350.00--1034.92%
SPY201016P003800002020-03-09 1:39PM EDT380.00106.12115.25118.310.00--1035.75%
SPY201016P003850002020-03-09 1:39PM EDT385.00111.07120.19123.270.00--1036.54%
SPY201016P003900002020-03-09 1:39PM EDT390.00116.03125.15128.230.00--1037.32%
SPY201016P003950002020-03-09 1:39PM EDT395.00121.00130.11133.200.00--1038.10%
SPY201016P004200002020-03-18 1:34PM EDT420.00192.09155.04158.070.00--141.82%
SPY201016P004350002020-03-18 1:34PM EDT435.00207.19170.01173.010.00--143.92%
SPY201016P004700002020-03-24 11:13AM EDT470.00233.93204.95207.870.00-2248.33%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen