SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür20. November 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201120C001200002020-03-27 3:14PM EDT120.00138.54143.43146.710.00-2162.31%
SPY201120C001250002020-03-26 9:39AM EDT125.00127.76138.52141.840.00-225460.29%
SPY201120C001300002020-04-01 12:20PM EDT130.00119.60133.70137.000.00-226058.47%
SPY201120C001350002020-03-31 10:20AM EDT135.00128.93128.90132.190.00-226256.81%
SPY201120C001400002020-03-30 9:49AM EDT140.00116.90124.14127.410.00-226055.27%
SPY201120C001450002020-03-31 10:54AM EDT145.00118.84119.42122.660.00-222753.84%
SPY201120C001500002020-03-27 4:16AM EDT150.00169.83105.35107.900.00-100.00%
SPY201120C001600002020-04-06 9:39AM EDT160.0099.20105.54108.57+1.15+1.17%327449.87%
SPY201120C001650002020-03-30 9:49AM EDT165.0093.94101.01103.960.00-905548.72%
SPY201120C001700002020-04-06 9:44AM EDT170.0091.3396.5499.40+14.25+18.49%2247.65%
SPY201120C001750002020-03-19 10:13AM EDT175.0079.7992.1394.890.00--046.63%
SPY201120C001800002020-04-06 9:34AM EDT180.0081.4087.7890.45+0.27+0.33%65945.70%
SPY201120C001850002020-04-01 12:20PM EDT185.0071.3483.4886.060.00-211344.79%
SPY201120C001900002020-03-25 9:36AM EDT190.0065.0079.2681.730.00-40420143.91%
SPY201120C001950002020-03-24 1:23PM EDT195.0053.6675.0977.460.00-525343.04%
SPY201120C002000002020-04-06 3:50PM EDT200.0071.5070.9973.26+13.00+22.22%47742.20%
SPY201120C002100002020-04-01 12:39PM EDT210.0051.5063.5964.900.00-226440.27%
SPY201120C002150002020-03-24 1:43PM EDT215.0038.9059.6460.980.00-101739.58%
SPY201120C002180002020-03-20 1:25PM EDT218.0039.7357.3358.640.00-45145139.13%
SPY201120C002190002020-03-18 11:38AM EDT219.0046.7156.5557.880.00--539.00%
SPY201120C002200002020-04-02 2:21PM EDT220.0044.0955.8057.100.00-320938.83%
SPY201120C002210002020-04-02 2:08PM EDT221.0043.7155.0356.330.00--9838.68%
SPY201120C002230002020-04-03 11:26AM EDT223.0042.8053.5054.810.00-240038.38%
SPY201120C002240002020-04-02 2:08PM EDT224.0041.9052.7554.040.00--038.21%
SPY201120C002250002020-04-06 1:36PM EDT225.0049.9051.9953.30+6.80+15.78%25138.07%
SPY201120C002260002020-04-03 11:08AM EDT226.0041.6651.2552.530.00-25337.89%
SPY201120C002270002020-03-25 1:54PM EDT227.0044.3150.5151.790.00-226537.75%
SPY201120C002280002020-04-02 3:57PM EDT228.0040.3749.7651.050.00-23237.60%
SPY201120C002290002020-03-31 10:20AM EDT229.0048.2349.0250.310.00--037.45%
SPY201120C002300002020-04-03 11:18AM EDT230.0038.6048.2949.570.00-23937.29%
SPY201120C002310002020-03-31 11:08AM EDT231.0046.0047.5648.830.00--25437.13%
SPY201120C002320002020-04-03 12:21PM EDT232.0036.0446.8448.090.00-2136.96%
SPY201120C002330002020-04-06 4:10PM EDT233.0046.6946.1047.36+19.64+72.61%10236.80%
SPY201120C002340002020-04-06 3:58PM EDT234.0046.5845.3746.63+10.75+30.00%544236.63%
SPY201120C002350002020-04-06 3:59PM EDT235.0045.7044.6645.90+10.38+29.39%802836.46%
SPY201120C002360002020-04-06 12:54PM EDT236.0041.9643.9445.18+7.58+22.05%2436.30%
SPY201120C002370002020-04-06 11:04AM EDT237.0039.8943.2444.46+12.28+44.48%244436.13%
SPY201120C002380002020-04-06 2:59PM EDT238.0041.1942.5243.74+5.51+15.44%671535.96%
SPY201120C002390002020-04-06 4:00PM EDT239.0042.6141.8243.03+7.90+22.76%1451635.80%
SPY201120C002400002020-04-06 10:01AM EDT240.0037.6141.1242.33+5.89+18.57%28757935.64%
SPY201120C002410002020-04-06 1:06PM EDT241.0038.5540.4441.62+8.21+27.06%124935.47%
SPY201120C002420002020-04-06 9:54AM EDT242.0036.0739.7440.92+5.32+17.30%21135.30%
SPY201120C002430002020-04-06 3:55PM EDT243.0040.4239.0540.23+10.28+34.11%55035.14%
SPY201120C002440002020-04-03 9:42AM EDT244.0031.8738.3739.540.00-16220334.97%
SPY201120C002450002020-04-02 2:29PM EDT245.0028.9537.6838.850.00-249334.80%
SPY201120C002460002020-04-03 9:42AM EDT246.0030.6337.0138.170.00-15720034.64%
SPY201120C002470002020-04-06 3:56PM EDT247.0037.8836.3437.49+11.08+41.34%212134.47%
SPY201120C002480002020-04-03 2:24PM EDT248.0025.4335.6736.810.00-30046234.30%
SPY201120C002490002020-04-06 10:09AM EDT249.0031.7635.0136.14+2.94+10.20%150734.13%
SPY201120C002500002020-04-06 3:46PM EDT250.0034.0234.3535.48+9.42+38.29%1756133.97%
SPY201120C002510002020-04-06 11:02AM EDT251.0030.3033.6934.81+2.90+10.58%327933.79%
SPY201120C002520002020-04-06 9:56AM EDT252.0029.2833.0534.16+5.14+21.29%149533.63%
SPY201120C002530002020-04-02 2:13PM EDT253.0023.8832.4033.500.00-2146533.45%
SPY201120C002540002020-04-06 3:54PM EDT254.0032.6431.7732.86+9.77+42.72%21,35633.29%
SPY201120C002550002020-04-06 3:50PM EDT255.0030.9031.1232.22+8.50+37.95%947933.13%
SPY201120C002560002020-04-06 10:37AM EDT256.0027.3530.5031.41+5.35+24.32%11,00132.75%
SPY201120C002570002020-04-06 4:13PM EDT257.0030.4029.8630.78+1.29+4.43%86532.58%
SPY201120C002580002020-04-06 3:55PM EDT258.0030.5029.2530.15+10.25+50.62%41,29832.41%
SPY201120C002590002020-04-06 9:50AM EDT259.0024.8928.6229.53-2.06-7.64%165232.25%
SPY201120C002600002020-04-06 4:01PM EDT260.0028.4028.0428.92+8.36+41.72%2678132.09%
SPY201120C002610002020-03-27 3:42PM EDT261.0023.9827.4128.310.00-640431.93%
SPY201120C002620002020-04-06 3:26PM EDT262.0025.9026.8127.73+0.90+3.60%844131.79%
SPY201120C002630002020-04-06 3:46PM EDT263.0025.9326.2227.16+8.49+48.68%11,00431.66%
SPY201120C002640002020-03-31 3:34PM EDT264.0022.9225.6326.580.00-2815331.51%
SPY201120C002650002020-04-06 11:31AM EDT265.0022.4525.0626.01+4.69+26.41%1054531.37%
SPY201120C002660002020-03-30 3:26PM EDT266.0023.5924.4825.430.00-1,0001,39831.21%
SPY201120C002670002020-03-31 11:01AM EDT267.0022.4423.8924.870.00-21,22231.07%
SPY201120C002680002020-03-31 12:15PM EDT268.0022.5523.3224.300.00-141730.90%
SPY201120C002690002020-04-06 10:19AM EDT269.0020.4022.7623.75+2.11+11.54%345530.76%
SPY201120C002700002020-04-06 1:34PM EDT270.0020.7622.2123.17+5.76+38.40%276130.57%
SPY201120C002710002020-03-26 10:27AM EDT271.0017.3821.6622.660.00-130130.46%
SPY201120C002720002020-03-26 1:38PM EDT272.0017.4021.1322.090.00-217530.27%
SPY201120C002730002020-03-30 1:56PM EDT273.0019.4220.5921.560.00-514030.12%
SPY201120C002740002020-03-17 1:04PM EDT274.0018.8020.1121.010.00-149929.94%
SPY201120C002750002020-04-06 4:02PM EDT275.0019.9619.5920.50+5.56+38.61%111,16729.80%
SPY201120C002760002020-03-25 3:55PM EDT276.0013.2019.0719.970.00-1669629.62%
SPY201120C002770002020-03-24 10:55AM EDT277.0013.0018.5619.450.00-148229.46%
SPY201120C002780002020-04-06 3:08PM EDT278.0017.0018.0618.94+4.30+33.86%243829.30%
SPY201120C002790002020-03-26 3:39PM EDT279.0014.9017.5618.440.00-2001,00929.14%
SPY201120C002800002020-04-06 2:05PM EDT280.0016.0017.0317.94+5.00+45.45%1830,24128.97%
SPY201120C002810002020-04-03 11:40AM EDT281.0011.4016.5917.450.00-12,69428.81%
SPY201120C002820002020-03-31 10:25AM EDT282.0015.7016.1216.960.00-119028.64%
SPY201120C002830002020-04-06 3:08PM EDT283.0014.6415.6116.48+3.64+33.09%126828.48%
SPY201120C002840002020-03-26 3:32PM EDT284.0010.3015.1916.010.00-137228.32%
SPY201120C002850002020-04-06 12:54PM EDT285.0013.4014.7315.55+4.00+42.55%1679928.16%
SPY201120C002860002020-04-01 1:20PM EDT286.009.6814.2815.090.00-12127.99%
SPY201120C002870002020-04-03 3:16PM EDT287.008.3613.8414.640.00-19921027.84%
SPY201120C002880002020-03-25 11:43AM EDT288.007.8713.4114.200.00-2114627.68%
SPY201120C002890002020-03-31 1:21PM EDT289.0011.2612.9813.730.00-119727.48%
SPY201120C002900002020-04-06 1:01PM EDT290.0011.5412.5613.34+3.94+51.84%41,16027.36%
SPY201120C002910002020-03-30 1:56PM EDT291.0011.2612.1512.920.00-12727.21%
SPY201120C002920002020-04-06 1:03PM EDT292.0010.7811.7412.51+0.63+6.21%22227.05%
SPY201120C002930002020-03-30 1:25PM EDT293.0010.3311.3512.070.00-110126.85%
SPY201120C002940002020-04-06 1:26PM EDT294.0010.0910.9711.71+3.74+58.90%216226.74%
SPY201120C002950002020-04-06 3:55PM EDT295.0011.3210.5811.32+5.26+86.80%2137726.59%
SPY201120C002960002020-04-06 3:56PM EDT296.0011.1610.2010.94+4.56+69.09%282826.44%
SPY201120C002970002020-04-02 3:09PM EDT297.006.329.8510.570.00-25860526.29%
SPY201120C002980002020-04-06 2:02PM EDT298.008.809.4810.20+2.94+50.17%247826.14%
SPY201120C002990002020-03-31 10:36AM EDT299.009.009.139.850.00-1091526.00%
SPY201120C003000002020-04-06 4:01PM EDT300.008.808.809.50+4.00+83.33%1152,47625.85%
SPY201120C003010002020-04-06 3:54PM EDT301.009.008.449.16+3.69+69.49%987325.70%
SPY201120C003020002020-04-03 10:44AM EDT302.004.938.138.820.00-154625.55%
SPY201120C003030002020-04-06 12:10PM EDT303.006.717.818.50+1.76+35.56%212025.41%
SPY201120C003040002020-04-03 3:48PM EDT304.004.107.498.180.00-351,16425.27%
SPY201120C003050002020-04-06 9:39AM EDT305.005.037.197.87+0.06+1.21%13,42425.13%
SPY201120C003060002020-04-02 3:22PM EDT306.004.256.907.570.00-311,29724.99%
SPY201120C003070002020-04-06 2:24PM EDT307.005.976.617.27+1.88+45.97%27,72724.84%
SPY201120C003080002020-03-16 3:45PM EDT308.004.506.336.990.00-1576324.71%
SPY201120C003090002020-04-02 9:30AM EDT309.003.986.076.710.00-38,19224.57%
SPY201120C003100002020-04-06 10:30AM EDT310.004.785.816.44+1.78+59.33%1672224.44%
SPY201120C003110002020-04-02 2:01PM EDT311.003.305.566.180.00-41,13624.31%
SPY201120C003120002020-04-06 3:33PM EDT312.005.055.325.92+0.90+21.69%104124.17%
SPY201120C003130002020-03-25 12:35PM EDT313.004.095.095.680.00-11,09424.05%
SPY201120C003140002020-04-06 12:57PM EDT314.004.254.865.44+1.25+41.67%133523.93%
SPY201120C003150002020-04-06 3:57PM EDT315.005.104.625.21+2.43+91.01%7784623.80%
SPY201120C003160002020-03-11 3:01PM EDT316.007.504.444.970.00-107323.65%
SPY201120C003170002020-03-31 1:13PM EDT317.003.604.254.770.00-121723.56%
SPY201120C003180002020-04-03 10:24AM EDT318.002.404.054.560.00-204423.44%
SPY201120C003190002020-03-26 1:13PM EDT319.003.953.864.360.00-11323.33%
SPY201120C003200002020-04-06 3:55PM EDT320.004.073.674.17+2.04+100.49%7330,09523.22%
SPY201120C003210002020-04-06 9:38AM EDT321.002.383.493.98-1.45-37.86%15623.11%
SPY201120C003220002020-04-06 3:56PM EDT322.003.803.333.80+1.10+40.74%47223.00%
SPY201120C003230002020-03-30 3:10PM EDT323.003.303.173.630.00-6314522.90%
SPY201120C003240002020-03-27 9:54AM EDT324.002.723.023.470.00-2046322.81%
SPY201120C003250002020-04-06 1:17PM EDT325.002.672.883.47+1.25+88.03%42,15123.04%
SPY201120C003260002020-04-06 3:39PM EDT326.002.692.743.16+1.18+78.15%82322.61%
SPY201120C003270002020-03-20 3:31PM EDT327.002.772.613.010.00-21322.51%
SPY201120C003280002020-04-06 11:07AM EDT328.002.002.482.88+0.71+55.04%786822.44%
SPY201120C003290002020-04-03 12:38PM EDT329.001.302.362.740.00-159422.35%
SPY201120C003300002020-04-06 3:58PM EDT330.002.352.262.47+1.20+104.35%6073921.92%
SPY201120C003310002020-03-26 12:15PM EDT331.002.562.132.680.00-112522.63%
SPY201120C003320002020-03-30 2:44PM EDT332.002.002.032.570.00-13922.58%
SPY201120C003330002020-04-01 1:21PM EDT333.001.141.922.460.00-111222.52%
SPY201120C003340002020-04-06 3:40PM EDT334.001.831.832.36+0.06+3.39%11122.48%
SPY201120C003350002020-04-06 3:39PM EDT335.001.811.732.08+0.81+81.00%2431521.96%
SPY201120C003360002020-04-01 10:05AM EDT336.000.851.641.980.00-24321.88%
SPY201120C003370002020-03-26 11:28AM EDT337.002.121.551.890.00-22421.83%
SPY201120C003380002020-03-27 1:46PM EDT338.001.401.471.810.00-1018221.79%
SPY201120C003390002020-04-06 12:18PM EDT339.001.391.391.73+0.59+73.75%24721.75%
SPY201120C003400002020-04-06 3:58PM EDT340.001.341.321.65+0.60+81.08%171,83221.69%
SPY201120C003410002020-04-06 9:59AM EDT341.001.001.251.58+0.37+58.73%111221.66%
SPY201120C003420002020-04-06 2:36PM EDT342.001.161.191.52+0.47+68.12%658421.66%
SPY201120C003430002020-04-06 10:09AM EDT343.000.961.131.45+0.36+60.00%268121.61%
SPY201120C003440002020-04-06 12:35PM EDT344.001.051.151.39-0.20-16.00%37321.59%
SPY201120C003450002020-04-06 3:44PM EDT345.001.101.091.33+0.40+57.14%11,34621.56%
SPY201120C003460002020-04-02 9:30AM EDT346.000.411.031.280.00-215521.56%
SPY201120C003470002020-03-30 3:22PM EDT347.001.000.981.230.00-57421.55%
SPY201120C003480002020-03-30 2:45PM EDT348.000.980.931.180.00-12221.53%
SPY201120C003490002020-03-31 9:43AM EDT349.000.830.891.130.00-11621.52%
SPY201120C003500002020-04-06 3:57PM EDT350.001.000.841.09+0.48+92.31%21,21021.53%
SPY201120C003510002020-04-06 2:27PM EDT351.000.810.801.05-0.69-46.00%15821.53%
SPY201120C003520002020-04-06 3:48PM EDT352.000.830.761.010.00-13721.53%
SPY201120C003530002020-03-30 2:59PM EDT353.000.490.720.970.00-24721.52%
SPY201120C003540002020-04-06 12:27PM EDT354.000.660.690.93-0.06-8.33%14221.51%
SPY201120C003550002020-04-06 3:50PM EDT355.000.760.650.90+0.28+58.33%2550321.54%
SPY201120C003560002020-04-03 3:21PM EDT356.000.430.620.870.00-306621.56%
SPY201120C003570002020-03-27 10:36AM EDT357.000.680.590.840.00-12421.58%
SPY201120C003580002020-04-06 10:13AM EDT358.000.510.580.81+0.16+45.71%11821.60%
SPY201120C003590002020-03-26 10:43AM EDT359.001.030.530.780.00-21121.60%
SPY201120C003600002020-04-06 3:50PM EDT360.000.640.510.76+0.14+28.00%1332121.65%
SPY201120C003610002020-03-26 3:58PM EDT361.001.000.490.730.00-14421.64%
SPY201120C003620002020-03-17 2:20PM EDT362.000.530.470.710.00-21121.69%
SPY201120C003630002020-03-17 2:16PM EDT363.000.420.450.690.00-1017721.74%
SPY201120C003640002020-03-25 2:28PM EDT364.001.090.430.670.00-112221.78%
SPY201120C003650002020-04-02 11:21AM EDT365.000.340.410.650.00-51,91521.80%
SPY201120C003660002020-03-16 2:40PM EDT366.000.400.450.630.00-11121.84%
SPY201120C003670002020-04-06 3:50PM EDT367.000.440.370.61+0.29+193.33%1821.86%
SPY201120C003680002020-03-09 10:50AM EDT368.000.840.170.370.00-46820.31%
SPY201120C003690002020-03-17 3:44PM EDT369.000.430.340.570.00-330721.91%
SPY201120C003700002020-03-31 3:29PM EDT370.000.190.330.560.00-117,11621.99%
SPY201120C003710002020-03-24 3:44PM EDT371.000.420.310.540.00-2422.00%
SPY201120C003720002020-03-18 11:46AM EDT372.000.350.300.530.00--422.07%
SPY201120C003750002020-04-02 3:55PM EDT375.000.100.260.490.00-42,32022.22%
SPY201120C003800002020-04-06 12:09PM EDT380.000.270.210.40+0.12+80.00%1214,17922.19%
SPY201120C003850002020-03-27 3:17PM EDT385.000.220.170.390.00-1110022.77%
SPY201120C003900002020-04-06 9:50AM EDT390.000.180.130.35+0.09+100.00%6147523.05%
SPY201120C003950002020-03-30 12:04PM EDT395.000.170.100.320.00-5038723.37%
SPY201120C004000002020-04-06 3:20PM EDT400.000.180.150.20+0.10+125.00%842,48922.51%
Putsfür20. November 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201120P001150002020-04-06 3:49PM EDT115.000.970.881.06-0.42-30.22%62757.03%
SPY201120P001200002020-03-31 12:19PM EDT120.001.491.021.210.00--255.79%
SPY201120P001250002020-04-01 1:30PM EDT125.002.201.181.390.00-12154.63%
SPY201120P001300002020-04-06 4:10PM EDT130.001.401.361.58-1.39-49.82%3018453.48%
SPY201120P001350002020-04-01 11:29AM EDT135.002.551.581.800.00-11752.44%
SPY201120P001400002020-04-03 9:34AM EDT140.002.621.812.040.00-124851.38%
SPY201120P001450002020-04-06 10:26AM EDT145.002.162.032.33-1.29-37.39%110450.32%
SPY201120P001500002020-04-06 3:55PM EDT150.002.452.352.64-0.90-26.87%43791050.10%
SPY201120P001550002020-04-06 3:56PM EDT155.002.702.642.99-1.40-34.15%1624049.16%
SPY201120P001600002020-04-06 3:56PM EDT160.003.163.043.42-1.33-29.62%6966648.41%
SPY201120P001650002020-04-03 3:48PM EDT165.005.143.483.880.00-18328347.62%
SPY201120P001700002020-04-06 3:58PM EDT170.004.284.024.39-1.64-27.70%402,95946.86%
SPY201120P001750002020-04-06 3:03PM EDT175.004.784.574.95-2.11-30.62%4553346.09%
SPY201120P001800002020-04-06 3:57PM EDT180.005.225.175.56-2.68-33.92%552,60545.34%
SPY201120P001850002020-04-06 2:16PM EDT185.006.155.846.24-2.13-25.72%375144.62%
SPY201120P001900002020-04-06 3:07PM EDT190.006.786.576.97-3.22-32.20%123,37943.89%
SPY201120P001950002020-04-06 3:03PM EDT195.007.207.347.77-3.77-34.37%573,50143.17%
SPY201120P002000002020-04-06 3:50PM EDT200.008.278.208.63-3.38-29.01%1234,46842.44%
SPY201120P002010002020-04-01 11:29AM EDT201.0012.308.368.810.00-145242.30%
SPY201120P002020002020-03-31 1:37PM EDT202.0010.828.548.990.00-123242.15%
SPY201120P002030002020-04-06 9:34AM EDT203.009.418.729.17-3.39-26.48%26241.99%
SPY201120P002040002020-04-06 2:58PM EDT204.009.258.909.36-1.58-14.59%24741.85%
SPY201120P002050002020-04-06 3:56PM EDT205.008.919.099.55-4.15-31.78%6812,23341.71%
SPY201120P002070002020-04-03 3:29PM EDT207.0013.509.489.940.00-2241.41%
SPY201120P002090002020-04-06 3:55PM EDT209.009.749.8710.34-3.05-23.85%8141.12%
SPY201120P002100002020-04-06 3:58PM EDT210.0010.1010.0710.55-4.34-30.06%991,00940.98%
SPY201120P002110002020-04-06 3:48PM EDT211.0010.7710.2710.76-4.01-27.13%5140.84%
SPY201120P002120002020-04-03 3:53PM EDT212.0014.2910.4810.970.00-247140.69%
SPY201120P002130002020-04-03 10:07AM EDT213.0014.1210.6911.180.00-1240.53%
SPY201120P002140002020-04-02 3:09PM EDT214.0015.6910.9011.390.00-16614640.37%
SPY201120P002150002020-04-06 3:55PM EDT215.0011.0211.1211.61-4.92-30.87%251,48940.23%
SPY201120P002160002020-03-25 11:13AM EDT216.0015.6711.3411.840.00--7740.09%
SPY201120P002170002020-04-06 12:30PM EDT217.0011.9011.5612.06-0.70-5.56%1139.93%
SPY201120P002180002020-03-27 11:12AM EDT218.0015.7611.7812.290.00-16439.78%
SPY201120P002190002020-04-02 3:49PM EDT219.0016.8612.0312.520.00-22539.63%
SPY201120P002200002020-04-06 3:54PM EDT220.0012.2812.2412.76-5.52-31.01%281,44439.49%
SPY201120P002210002020-04-06 1:01PM EDT221.0012.7512.4712.99-4.82-27.43%327639.33%
SPY201120P002220002020-04-03 12:45PM EDT222.0018.0712.7313.230.00-219039.18%
SPY201120P002230002020-04-03 2:37PM EDT223.0018.7112.9513.480.00-311739.04%
SPY201120P002240002020-04-06 12:24PM EDT224.0013.3613.2113.72-5.60-29.54%7938.87%
SPY201120P002250002020-04-06 2:49PM EDT225.0014.0113.4613.97-6.25-30.85%52,84938.72%
SPY201120P002260002020-04-06 11:42AM EDT226.0014.4113.6914.23-5.42-27.33%22038.58%
SPY201120P002270002020-03-30 10:38AM EDT227.0016.4613.9414.490.00-261338.43%
SPY201120P002280002020-04-06 12:51PM EDT228.0014.5914.2214.75-4.96-25.37%312638.28%
SPY201120P002290002020-04-06 3:55PM EDT229.0014.1914.4615.01-6.03-29.82%141138.12%
SPY201120P002300002020-04-06 3:50PM EDT230.0015.0014.7215.28-4.50-23.08%743,04437.97%
SPY201120P002310002020-03-25 12:36PM EDT231.0019.8814.9915.550.00-69434637.81%
SPY201120P002320002020-04-03 4:05PM EDT232.0020.8815.2515.830.00-659337.67%
SPY201120P002330002020-04-02 3:10PM EDT233.0021.6415.5316.090.00-216837.49%
SPY201120P002340002020-04-06 12:11PM EDT234.0016.3815.8016.39-5.46-25.00%21,02337.36%
SPY201120P002350002020-04-06 3:50PM EDT235.0016.2516.0816.67-6.70-29.19%101,32237.20%
SPY201120P002360002020-04-06 12:59PM EDT236.0016.7116.3716.97-5.76-25.63%226337.06%
SPY201120P002370002020-04-06 12:57PM EDT237.0017.0516.6517.25-5.55-24.56%272836.88%
SPY201120P002380002020-04-06 12:59PM EDT238.0017.3216.9417.55-6.01-25.76%420336.73%
SPY201120P002390002020-04-03 12:00PM EDT239.0023.8517.2617.850.00-365636.58%
SPY201120P002400002020-04-06 3:50PM EDT240.0017.5017.5418.16-5.72-24.63%253,62136.43%
SPY201120P002410002020-04-03 12:00PM EDT241.0024.6617.8418.460.00-917736.26%
SPY201120P002420002020-04-06 3:54PM EDT242.0017.9318.1518.77-8.22-31.43%21,19536.10%
SPY201120P002430002020-04-06 12:49PM EDT243.0018.9318.4619.09-6.62-25.91%351235.95%
SPY201120P002440002020-04-03 12:00PM EDT244.0025.7918.7719.400.00-754035.78%
SPY201120P002450002020-04-06 3:51PM EDT245.0019.2819.0919.72-5.99-23.70%632,71135.62%
SPY201120P002460002020-04-03 4:03PM EDT246.0025.6419.4120.050.00-2311,28735.47%
SPY201120P002470002020-04-03 4:05PM EDT247.0022.0519.7420.38-3.83-14.80%1244035.30%
SPY201120P002480002020-04-06 12:29PM EDT248.0020.5020.0720.71-7.85-27.69%236035.14%
SPY201120P002490002020-04-06 3:55PM EDT249.0020.0520.4021.06-7.55-27.36%677834.99%
SPY201120P002500002020-04-06 3:56PM EDT250.0020.2520.7721.36-7.25-26.36%2345,12234.78%
SPY201120P002510002020-04-03 12:00PM EDT251.0028.8521.0821.750.00-1069634.67%
SPY201120P002520002020-04-03 12:16PM EDT252.0030.2421.4622.100.00-151,86634.51%
SPY201120P002530002020-04-03 12:04PM EDT253.0029.7221.7822.460.00-61,55734.35%
SPY201120P002540002020-04-06 1:43PM EDT254.0022.7522.1422.82-7.58-24.99%81,57934.19%
SPY201120P002550002020-04-06 1:42PM EDT255.0023.1522.5023.18-7.56-24.62%82,16534.02%
SPY201120P002560002020-04-06 3:56PM EDT256.0022.2522.8723.56-10.30-31.64%81,48733.87%
SPY201120P002570002020-04-06 3:55PM EDT257.0022.6723.2423.93-9.68-29.92%91,73533.70%
SPY201120P002580002020-04-06 1:43PM EDT258.0024.2823.6524.31-7.72-24.12%760733.54%
SPY201120P002590002020-04-06 12:47PM EDT259.0024.8524.0324.70-8.84-26.24%646133.38%
SPY201120P002600002020-04-06 4:01PM EDT260.0024.9824.3925.10-7.81-23.82%724,01133.23%
SPY201120P002610002020-04-06 12:48PM EDT261.0025.6524.8125.50-8.55-25.00%628333.08%
SPY201120P002620002020-04-06 2:34PM EDT262.0026.1925.2125.90-3.37-11.40%1233632.92%
SPY201120P002630002020-04-06 3:50PM EDT263.0027.1025.6126.33-2.40-8.14%114632.78%
SPY201120P002640002020-03-31 3:22PM EDT264.0031.0626.0226.730.00-2426132.61%
SPY201120P002650002020-04-06 3:58PM EDT265.0026.0226.4027.19-4.25-14.04%21,44132.50%
SPY201120P002660002020-04-06 1:43PM EDT266.0027.6326.8527.59-9.35-25.28%250732.31%
SPY201120P002670002020-03-24 1:07PM EDT267.0039.5927.2828.040.00--33932.18%
SPY201120P002680002020-03-25 12:36PM EDT268.0032.1127.7128.490.00-13232.04%
SPY201120P002690002020-04-01 9:52AM EDT269.0036.9028.1428.940.00-1431.89%
SPY201120P002700002020-04-06 3:50PM EDT270.0029.0028.5529.39-10.20-26.02%710,13431.74%
SPY201120P002710002020-03-30 1:19PM EDT271.0032.4329.0029.840.00-22831.58%
SPY201120P002720002020-03-25 10:53AM EDT272.0041.5529.4530.300.00-103931.42%
SPY201120P002730002020-03-31 11:53AM EDT273.0031.4629.9130.770.00-413631.28%
SPY201120P002740002020-03-31 11:41AM EDT274.0031.7030.3731.240.00-1073931.12%
SPY201120P002750002020-04-06 4:14PM EDT275.0031.4230.8431.72-7.63-19.54%321,49230.97%
SPY201120P002760002020-04-03 10:34AM EDT276.0040.7731.3232.210.00-185430.82%
SPY201120P002770002020-04-02 3:00PM EDT277.0041.7031.8132.700.00-21,90830.67%
SPY201120P002780002020-04-06 9:59AM EDT278.0034.5832.3433.20-7.93-18.65%195730.52%
SPY201120P002790002020-04-06 3:11PM EDT279.0033.6632.8433.71-2.99-8.16%21,54230.37%
SPY201120P002800002020-04-06 3:42PM EDT280.0034.2233.3434.22-9.06-20.93%78,36630.23%
SPY201120P002810002020-04-03 4:03PM EDT281.0045.0433.8134.740.00-51,39130.08%
SPY201120P002820002020-03-31 2:18PM EDT282.0038.9434.3735.270.00-34697729.94%
SPY201120P002830002020-04-03 12:16PM EDT283.0047.4434.8535.800.00-289029.79%
SPY201120P002840002020-03-31 3:39PM EDT284.0040.1835.4236.350.00-5861,05529.66%
SPY201120P002850002020-04-06 4:14PM EDT285.0036.6235.9636.89-12.88-26.02%55,04429.51%
SPY201120P002860002020-04-01 12:20PM EDT286.0048.6536.4637.450.00-258329.37%
SPY201120P002870002020-04-06 2:14PM EDT287.0038.9037.0138.02-2.63-6.33%132329.24%
SPY201120P002880002020-04-06 3:55PM EDT288.0036.8237.5738.59-6.27-14.55%23,36729.10%
SPY201120P002890002020-04-01 9:38AM EDT289.0049.0738.1439.170.00-230528.97%
SPY201120P002900002020-04-06 10:13AM EDT290.0041.6538.7139.76-8.48-16.92%255528.84%
SPY201120P002910002020-03-31 9:32AM EDT291.0043.0739.2940.350.00-236428.70%
SPY201120P002920002020-03-31 1:44PM EDT292.0044.4839.8840.960.00-28628.58%
SPY201120P002930002020-03-31 2:41PM EDT293.0044.3540.4841.570.00-412928.46%
SPY201120P002940002020-03-17 12:49PM EDT294.0046.5941.0842.190.00-410728.33%
SPY201120P002950002020-03-26 10:31AM EDT295.0048.8341.6942.820.00-138128.22%
SPY201120P002960002020-03-13 9:32AM EDT296.0050.2953.4155.460.00-3643.02%
SPY201120P002970002020-03-18 11:05AM EDT297.0068.2742.9344.100.00-46154027.99%
SPY201120P002980002020-04-06 9:59AM EDT298.0046.9843.5644.75-16.02-25.43%157527.87%
SPY201120P002990002020-03-30 3:28PM EDT299.0049.4444.2045.420.00-46827.77%
SPY201120P003000002020-04-06 3:08PM EDT300.0046.2544.8546.09-11.99-20.59%1122,34727.66%
SPY201120P003010002020-03-31 3:41PM EDT301.0050.8745.5146.770.00-59627.57%
SPY201120P003020002020-04-02 10:20AM EDT302.0059.6246.1747.450.00-3038227.46%
SPY201120P003030002020-03-30 2:50PM EDT303.0051.6746.8448.150.00-27627.37%
SPY201120P003040002020-04-02 10:20AM EDT304.0061.2047.5148.840.00-3034527.26%
SPY201120P003050002020-03-25 12:31PM EDT305.0062.3648.2049.540.00-8142827.15%
SPY201120P003060002020-03-31 9:40AM EDT306.0053.9448.8950.240.00-259027.04%
SPY201120P003070002020-03-23 2:42PM EDT307.0086.9849.5951.030.00-2043227.05%
SPY201120P003080002020-03-27 10:49AM EDT308.0061.4950.2951.770.00-252126.98%
SPY201120P003090002020-03-18 10:45AM EDT309.0073.5051.0152.520.00-13726.91%
SPY201120P003100002020-04-01 3:34PM EDT310.0056.5951.7353.27-12.21-17.75%12,25826.83%
SPY201120P003110002020-03-31 10:58AM EDT311.0054.2752.4654.040.00-47,46326.79%
SPY201120P003120002020-03-18 1:27PM EDT312.0085.0053.1954.820.00-513226.74%
SPY201120P003130002020-03-25 1:51PM EDT313.0064.0053.9455.600.00-44626.69%
SPY201120P003140002020-03-18 3:58PM EDT314.0083.1554.6956.390.00-16126.65%
SPY201120P003150002020-04-06 12:32PM EDT315.0058.0655.4557.20-3.55-5.76%71,97526.63%
SPY201120P003160002020-03-18 11:10AM EDT316.0083.3256.2158.010.00-110226.61%
SPY201120P003170002020-03-18 12:22PM EDT317.0085.1556.9858.820.00-21226.58%
SPY201120P003180002020-03-31 2:29PM EDT318.0062.9857.7659.650.00-230526.57%
SPY201120P003190002020-03-13 2:30PM EDT319.0069.5958.5560.480.00-804126.55%
SPY201120P003200002020-03-31 10:20AM EDT320.0062.0559.3461.330.00-14,24026.57%
SPY201120P003210002020-03-26 10:28AM EDT321.0069.5060.1462.170.00-417126.56%
SPY201120P003220002020-03-18 11:11AM EDT322.0089.1960.9563.030.00-219026.58%
SPY201120P003230002020-03-09 3:38PM EDT323.0053.0061.7663.900.00-1018226.61%
SPY201120P003240002020-03-13 2:30PM EDT324.0074.0362.5864.770.00-22426.64%
SPY201120P003250002020-03-19 11:07AM EDT325.0090.9063.4165.650.00-121,03626.68%
SPY201120P003260002020-03-23 10:52AM EDT326.00104.7464.2466.530.00-1050126.71%
SPY201120P003270002020-03-23 3:30PM EDT327.00108.7965.0967.420.00-151626.76%
SPY201120P003280002020-04-02 3:40PM EDT328.0081.4465.9368.320.00-143426.82%
SPY201120P003290002020-03-27 10:49AM EDT329.0079.6166.7969.220.00-249926.87%
SPY201120P003300002020-03-30 11:24AM EDT330.0073.9767.6570.130.00-11,13926.94%
SPY201120P003310002020-03-06 12:20PM EDT331.0045.7583.2286.290.00-11,50449.22%
SPY201120P003320002020-03-25 10:27AM EDT332.0093.1569.3971.960.00-15527.09%
SPY201120P003330002020-03-13 3:45PM EDT333.0076.2485.1288.200.00-12,44249.66%
SPY201120P003340002020-03-25 12:23PM EDT334.0087.1571.1573.810.00-11,02027.26%
SPY201120P003350002020-03-26 11:29AM EDT335.0081.6572.0374.740.00-828027.35%
SPY201120P003360002020-02-27 4:36PM EDT336.0040.2184.6987.710.00-121445.90%
SPY201120P003370002020-03-13 11:07AM EDT337.0085.9473.8376.620.00-32627.56%
SPY201120P003380002020-02-27 4:40PM EDT338.0062.3086.5789.600.00-3546.29%
SPY201120P003390002020-02-27 4:11PM EDT339.0040.4787.5190.570.00-1146.52%
SPY201120P003400002020-04-03 4:12PM EDT340.0080.0076.5579.45-13.50-14.44%126827.88%
SPY201120P003410002020-02-06 1:59PM EDT341.0019.8452.9255.240.00--00.00%
SPY201120P003430002020-02-27 2:22PM EDT343.0040.2491.3094.400.00-2047.33%
SPY201120P003440002020-02-06 1:58PM EDT344.0021.1755.1057.870.00-2000.00%
SPY201120P003450002020-04-02 3:56PM EDT345.0095.0081.1884.240.00-11,22628.50%
SPY201120P003460002020-02-28 2:23PM EDT346.0054.3893.5696.510.00-143146.88%
SPY201120P003470002020-02-21 11:48AM EDT347.0024.10118.18121.570.00-1075.53%
SPY201120P003480002020-02-06 2:00PM EDT348.0023.1058.3261.240.00-200.00%
SPY201120P003490002020-02-04 1:08PM EDT349.0026.4448.6650.180.00-13000.00%
SPY201120P003500002020-04-03 9:51AM EDT350.00101.2085.8989.020.00-162729.05%
SPY201120P003510002020-03-09 1:57PM EDT351.0079.9386.8489.980.00-22,33229.17%
SPY201120P003520002020-02-10 1:21PM EDT352.0026.0880.4683.840.00-200.00%
SPY201120P003530002020-03-02 4:23PM EDT353.0053.40107.69110.860.00-265656.39%
SPY201120P003540002020-03-09 1:08PM EDT354.0079.4389.7292.870.00-220929.52%
SPY201120P003550002020-03-09 1:41PM EDT355.0081.9190.6993.830.00-61029.62%
SPY201120P003560002020-02-24 2:15PM EDT356.0038.49105.26108.580.00-46052.19%
SPY201120P003570002020-02-24 1:50PM EDT357.0038.00119.39122.170.00-1567.00%
SPY201120P003590002020-03-27 4:33AM EDT359.0053.50111.95114.860.00-4055.39%
SPY201120P003600002020-03-09 1:41PM EDT360.0086.6695.5598.670.00-21330.21%
SPY201120P003610002020-03-09 1:41PM EDT361.0087.6296.5299.670.00-21130.40%
SPY201120P003620002020-03-09 1:41PM EDT362.0088.5897.50100.620.00--1030.47%
SPY201120P003630002020-03-09 1:41PM EDT363.0089.5598.48101.600.00--1030.60%
SPY201120P003640002020-03-09 1:41PM EDT364.0090.5199.46102.580.00--1030.74%
SPY201120P003650002020-04-06 3:57PM EDT365.00100.40100.44103.56-20.66-17.07%31230.88%
SPY201120P003680002020-03-09 1:39PM EDT368.0094.40103.39106.510.00--4231.30%
SPY201120P003690002020-03-05 3:36PM EDT369.0070.32120.31123.250.00--24855.52%
SPY201120P003700002020-03-09 1:39PM EDT370.0096.35105.36108.490.00--1031.61%
SPY201120P003710002020-03-05 3:36PM EDT371.0072.18122.29125.260.00--255.97%
SPY201120P003800002020-03-09 9:53AM EDT380.00105.00115.25118.330.00-101232.95%
SPY201120P003850002020-03-26 1:54PM EDT385.0090.76135.63138.550.00--158.06%
SPY201120P003900002020-03-18 1:11PM EDT390.00156.83125.18128.240.00--134.38%
SPY201120P003950002020-03-27 3:00PM EDT395.00139.06130.16133.470.00-1135.81%
SPY201120P004000002020-03-27 3:00PM EDT400.00144.01135.13138.170.00-1135.77%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen