SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür18. Dezember 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201218C000250002019-06-07 10:59AM EDT25.00256.56271.91274.060.00-2000.00%
SPY201218C000500002019-06-20 3:59PM EDT50.00246.05246.05248.130.00-17700.00%
SPY201218C000750002019-06-20 3:57PM EDT75.00221.20221.17223.220.00-4430.00%
SPY201218C000900002019-06-10 12:07AM EDT90.00157.46206.00208.640.00-000.00%
SPY201218C000950002019-06-07 11:00AM EDT95.00186.30202.33204.420.00-600.00%
SPY201218C001000002019-06-20 3:57PM EDT100.00196.20196.29198.320.00-1820.00%
SPY201218C001050002019-06-10 12:07AM EDT105.00169.19191.09193.110.00-000.00%
SPY201218C001100002019-06-20 3:59PM EDT110.00186.20186.34188.360.00-920.00%
SPY201218C001200002019-06-20 2:50PM EDT120.00175.53176.38178.400.00-11020.00%
SPY201218C001250002019-06-07 11:14AM EDT125.00155.50172.51174.570.00-100.00%
SPY201218C001300002019-06-20 3:57PM EDT130.00166.23166.43168.440.00-1810.00%
SPY201218C001350002019-08-02 10:13AM EDT135.00157.30162.51164.470.00-1150.00%
SPY201218C001400002019-08-02 10:18AM EDT140.00152.43157.49159.490.00-160.00%
SPY201218C001450002019-08-02 10:22AM EDT145.00147.40152.49154.490.00-130.00%
SPY201218C001500002019-09-13 10:27AM EDT150.00151.92150.04152.03+15.50+11.36%2527933.67%
SPY201218C001550002019-08-20 10:04AM EDT155.00136.00145.22146.790.00-20030.80%
SPY201218C001600002019-08-14 1:01PM EDT160.00124.64140.05142.030.00-1030.88%
SPY201218C001650002019-06-07 11:14AM EDT165.00129.65132.86134.870.00-110.00%
SPY201218C001700002019-08-05 2:32PM EDT170.00114.20121.60123.530.00-2310.00%
SPY201218C001750002019-07-12 9:40AM EDT175.00125.99111.68113.550.00-300.00%
SPY201218C001800002019-06-26 12:04PM EDT180.00113.03122.06123.270.00-25030.34%
SPY201218C001850002019-06-10 12:07AM EDT185.0087.88112.31113.720.00-450.00%
SPY201218C001900002019-09-12 10:02AM EDT190.00111.27110.76112.230.00-100024.24%
SPY201218C001950002019-07-25 9:30AM EDT195.00108.4590.0095.000.00-4470.00%
SPY201218C002000002019-08-29 9:48AM EDT200.0093.90101.38102.820.00-10023.85%
SPY201218C002050002019-07-03 10:05AM EDT205.0093.9788.3190.110.00-16870.00%
SPY201218C002100002019-09-11 11:43AM EDT210.0091.2192.2293.660.00-5023.55%
SPY201218C002150002019-08-19 11:20AM EDT215.0080.4587.7489.120.00-1023.29%
SPY201218C002200002019-09-11 3:23PM EDT220.0082.8083.3084.670.00-3023.08%
SPY201218C002250002019-06-20 2:52PM EDT225.0073.9175.7877.300.00-118716.74%
SPY201218C002300002019-09-12 12:59PM EDT230.0075.8574.6275.860.00-1022.46%
SPY201218C002350002019-08-19 11:37AM EDT235.0063.6270.3771.600.00-8022.20%
SPY201218C002400002019-09-05 11:12AM EDT240.0064.2366.4866.890.00-1021.26%
SPY201218C002450002019-09-05 11:35AM EDT245.0060.0562.3662.750.00-10020.99%
SPY201218C002500002019-09-12 3:45PM EDT250.0059.0458.2758.660.00-17020.67%
SPY201218C002550002019-09-06 10:13AM EDT255.0052.0954.3154.670.00-5020.37%
SPY201218C002600002019-09-13 11:45AM EDT260.0051.1650.3750.72-0.30-0.58%6019.99%
SPY201218C002650002019-09-12 1:05PM EDT265.0047.5646.5546.890.00-2019.64%
SPY201218C002700002019-09-12 12:59PM EDT270.0043.5742.7743.090.00-13019.21%
SPY201218C002750002019-09-05 12:56PM EDT275.0039.3239.1039.430.00-3018.81%
SPY201218C002760002019-08-05 9:47AM EDT276.0029.1436.2836.880.00-148717.17%
SPY201218C002770002019-06-03 12:11AM EDT277.0022.0035.6336.800.00--417.64%
SPY201218C002780002019-07-09 11:02AM EDT278.0034.1429.9130.560.00-33112.78%
SPY201218C002790002019-07-02 3:51PM EDT279.0032.8529.8930.430.00-1013.27%
SPY201218C002800002019-09-13 12:40PM EDT280.0036.0435.5235.81-0.15-0.41%3018.34%
SPY201218C002810002019-06-07 3:33PM EDT281.0026.0632.3433.390.00-104516.85%
SPY201218C002820002019-08-01 3:29PM EDT282.0030.9028.5429.100.00-1013.80%
SPY201218C002830002019-09-12 12:30PM EDT283.0034.0033.4433.720.00-5018.08%
SPY201218C002840002019-08-07 9:30AM EDT284.0026.1630.7731.290.00-12,07816.59%
SPY201218C002850002019-09-13 11:33AM EDT285.0032.5532.0232.31-0.52-1.57%1017.87%
SPY201218C002860002019-09-09 10:25AM EDT286.0029.8931.3531.620.00-1017.77%
SPY201218C002870002019-09-05 3:32PM EDT287.0029.0330.6830.950.00-20017.69%
SPY201218C002880002019-09-09 9:41AM EDT288.0028.7130.0130.270.00-1017.59%
SPY201218C002890002019-08-16 2:11PM EDT289.0021.5929.3429.610.00-3017.50%
SPY201218C002900002019-09-13 1:22PM EDT290.0029.1028.6928.94-0.27-0.92%61017.40%
SPY201218C002910002019-08-29 10:09AM EDT291.0022.9528.0328.290.00-2017.31%
SPY201218C002920002019-09-13 10:05AM EDT292.0027.6427.3827.63+5.04+22.30%8017.21%
SPY201218C002930002019-09-12 11:51AM EDT293.0027.2026.6926.970.00-2017.10%
SPY201218C002940002019-09-09 11:11AM EDT294.0024.7526.0526.290.00-45016.97%
SPY201218C002950002019-09-13 9:32AM EDT295.0025.9225.4125.65-0.31-1.18%1016.87%
SPY201218C002960002019-09-05 9:36AM EDT296.0022.5724.7825.020.00-4016.78%
SPY201218C002970002019-09-05 11:56AM EDT297.0022.4824.1624.390.00-1016.67%
SPY201218C002980002019-09-11 9:50AM EDT298.0022.2923.5423.770.00-32016.57%
SPY201218C002990002019-09-11 3:51PM EDT299.0022.5322.9223.150.00-29016.47%
SPY201218C003000002019-09-13 1:49PM EDT300.0022.5522.3222.55-0.32-1.40%4016.38%
SPY201218C003010002019-09-12 11:07AM EDT301.0021.5721.6621.910.00-24016.25%
SPY201218C003020002019-09-13 11:45AM EDT302.0021.5521.0721.30-0.41-1.87%4016.14%
SPY201218C003030002019-09-12 4:05PM EDT303.0020.8020.4820.700.00-20016.03%
SPY201218C003040002019-09-13 12:04PM EDT304.0020.3619.9020.12-0.31-1.50%1015.93%
SPY201218C003050002019-09-12 3:40PM EDT305.0019.9019.3219.540.00-8015.82%
SPY201218C003060002019-09-06 12:49PM EDT306.0017.1818.7518.970.00-11015.72%
SPY201218C003070002019-09-06 12:50PM EDT307.0016.6418.1918.410.00-11015.62%
SPY201218C003080002019-09-10 12:22PM EDT308.0015.8717.5917.830.00-60015.50%
SPY201218C003090002019-09-06 12:44PM EDT309.0015.6917.0417.260.00-11015.38%
SPY201218C003100002019-09-13 2:17PM EDT310.0016.7516.5116.72-0.41-2.39%11015.28%
SPY201218C003110002019-09-06 12:51PM EDT311.0014.5615.9716.190.00-22015.18%
SPY201218C003120002019-09-12 11:01AM EDT312.0015.5215.4515.670.00-60015.08%
SPY201218C003130002019-09-06 12:50PM EDT313.0013.5614.9415.150.00-11014.98%
SPY201218C003140002019-09-06 12:51PM EDT314.0013.0714.4214.650.00-20014.88%
SPY201218C003150002019-09-13 2:17PM EDT315.0014.1314.0014.11-0.24-1.67%10014.75%
SPY201218C003160002019-09-06 12:40PM EDT316.0012.2613.4013.620.00-11014.65%
SPY201218C003170002019-09-12 10:09AM EDT317.0012.9812.9313.140.00-10014.55%
SPY201218C003180002019-09-06 2:43PM EDT318.0011.4412.4612.670.00-50014.45%
SPY201218C003190002019-09-06 12:51PM EDT319.0010.7812.0012.210.00-10014.35%
SPY201218C003200002019-09-12 11:01AM EDT320.0011.5711.5511.770.00-30014.26%
SPY201218C003210002019-09-06 12:49PM EDT321.0010.0011.0711.280.00-30014.13%
SPY201218C003220002019-09-06 12:51PM EDT322.009.5510.6410.850.00-10014.04%
SPY201218C003230002019-09-09 10:18AM EDT323.009.3510.2210.430.00-671013.94%
SPY201218C003240002019-09-06 1:31PM EDT324.009.019.8010.010.00-10013.84%
SPY201218C003250002019-09-04 2:34PM EDT325.007.169.409.610.00-10013.75%
SPY201218C003260002019-09-12 12:31PM EDT326.009.219.019.22-0.15-1.60%15013.66%
SPY201218C003270002019-09-06 3:11PM EDT327.007.758.638.800.00-878013.54%
SPY201218C003280002019-09-11 3:51PM EDT328.008.098.258.430.00-5013.45%
SPY201218C003290002019-09-04 2:34PM EDT329.005.957.898.070.00-10013.36%
SPY201218C003300002019-09-13 3:55PM EDT330.007.647.547.72-0.25-3.17%103013.28%
SPY201218C003310002019-09-04 2:34PM EDT331.005.417.217.380.00-10013.19%
SPY201218C003320002019-09-12 1:04PM EDT332.007.376.887.030.00-10013.09%
SPY201218C003330002019-09-12 1:04PM EDT333.007.076.566.700.00-10013.00%
SPY201218C003340002019-09-04 2:34PM EDT334.005.206.266.390.00-1012.92%
SPY201218C003350002019-09-13 10:49AM EDT335.006.245.966.10+1.79+40.22%2012.85%
SPY201218C003360002019-09-04 2:34PM EDT336.004.235.675.820.00-10012.77%
SPY201218C003370002019-09-04 2:34PM EDT337.004.035.405.530.00-10012.69%
SPY201218C003380002019-09-04 3:04PM EDT338.003.925.145.250.00-11012.60%
SPY201218C003390002019-09-04 2:34PM EDT339.003.654.885.000.00-10012.53%
SPY201218C003400002019-09-06 3:01PM EDT340.004.834.644.760.00-15012.47%
SPY201218C003410002019-09-04 2:34PM EDT341.003.304.414.530.00-10012.41%
SPY201218C003420002019-09-04 2:34PM EDT342.003.144.194.300.00-10012.34%
SPY201218C003430002019-09-04 2:34PM EDT343.002.993.974.060.00-10012.25%
SPY201218C003440002019-09-06 1:13PM EDT344.003.403.773.870.00-34012.21%
SPY201218C003450002019-09-12 11:57AM EDT345.003.763.583.680.00-7012.16%
SPY201218C003460002019-09-04 2:34PM EDT346.002.573.393.500.00-10012.11%
SPY201218C003470002019-09-06 12:57PM EDT347.002.883.223.320.00-10012.06%
SPY201218C003480002019-09-06 1:13PM EDT348.002.773.053.130.00-10011.99%
SPY201218C003490002019-09-06 12:57PM EDT349.002.602.892.980.00-34011.95%
SPY201218C003500002019-09-13 1:57PM EDT350.002.802.752.84+0.31+12.45%14011.93%
SPY201218C003510002019-09-06 12:57PM EDT351.002.352.602.700.00-9011.89%
SPY201218C003520002019-09-06 1:02PM EDT352.002.252.472.570.00-9011.87%
SPY201218C003530002019-09-06 12:57PM EDT353.002.122.342.440.00-9011.83%
SPY201218C003540002019-09-06 12:57PM EDT354.002.022.222.310.00-9011.79%
SPY201218C003550002019-09-06 12:22PM EDT355.001.942.112.200.00-9011.77%
SPY201218C003560002019-09-06 1:03PM EDT356.001.852.002.100.00-18011.76%
SPY201218C003570002019-09-06 12:14PM EDT357.001.751.902.000.00-9011.74%
SPY201218C003580002019-09-12 2:15PM EDT358.001.991.811.910.00-5011.74%
SPY201218C003590002019-09-06 12:57PM EDT359.001.581.721.810.00-9011.71%
SPY201218C003600002019-09-13 9:58AM EDT360.001.681.631.72-0.03-1.75%1011.69%
SPY201218C003610002019-09-06 12:22PM EDT361.001.451.551.650.00-9011.70%
SPY201218C003620002019-09-06 12:13PM EDT362.001.371.481.540.00-18011.63%
SPY201218C003630002019-09-06 12:05PM EDT363.001.311.401.470.00-18011.63%
SPY201218C003640002019-09-06 12:22PM EDT364.001.261.331.400.00-9011.62%
SPY201218C003650002019-09-06 1:02PM EDT365.001.201.271.370.00-18011.68%
SPY201218C003660002019-09-06 12:04PM EDT366.001.141.211.270.00-18011.60%
SPY201218C003670002019-09-06 12:07PM EDT367.001.091.151.210.00-18011.60%
SPY201218C003680002019-09-06 12:13PM EDT368.001.041.101.160.00-18011.61%
SPY201218C003690002019-09-06 11:55AM EDT369.001.001.051.110.00-18011.62%
SPY201218C003700002019-09-06 12:13PM EDT370.000.951.001.070.00-54011.64%
SPY201218C003750002019-09-06 11:58AM EDT375.000.770.790.850.00-88011.66%
SPY201218C003800002019-09-12 3:59PM EDT380.000.670.640.690.00-22011.73%
SPY201218C003850002019-08-09 1:45PM EDT385.000.360.530.590.00-56465211.91%
SPY201218C003900002019-08-23 2:12PM EDT390.000.250.420.480.00-10011.99%
SPY201218C003950002019-08-28 11:45AM EDT395.000.340.350.410.00-75012.15%
SPY201218C004000002019-09-13 11:51AM EDT400.000.390.300.35+0.01+2.63%4012.31%
SPY201218C004050002019-08-28 9:30AM EDT405.000.180.260.310.00-10012.53%
SPY201218C004100002019-08-30 12:17PM EDT410.000.220.230.270.00-100012.70%
Putsfür18. Dezember 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201218P000250002019-08-30 9:49AM EDT25.000.010.000.030.00-1070.31%
SPY201218P000500002019-09-13 4:08PM EDT50.000.030.010.050.00-3053.71%
SPY201218P000750002019-09-13 12:57PM EDT75.000.080.040.09+0.03+60.00%6046.39%
SPY201218P000800002019-06-07 10:55AM EDT80.000.100.060.110.00-1245.22%
SPY201218P000850002019-06-07 10:55AM EDT85.000.120.070.110.00-1143.26%
SPY201218P000900002019-08-06 3:23PM EDT90.000.100.080.130.00-2042.09%
SPY201218P000950002019-06-07 1:41PM EDT95.000.160.100.140.00-1016640.63%
SPY201218P001000002019-09-13 2:17PM EDT100.000.130.000.13-0.03-18.75%100038.57%
SPY201218P001050002019-06-20 10:56AM EDT105.000.160.100.160.00-22537337.84%
SPY201218P001100002019-08-30 3:10PM EDT110.000.180.120.170.00-10036.52%
SPY201218P001150002019-08-13 10:40AM EDT115.000.150.140.190.00-1035.45%
SPY201218P001200002019-08-29 1:35PM EDT120.000.210.000.000.00-20012.50%
SPY201218P001250002019-09-13 2:29PM EDT125.000.210.200.25-0.06-22.22%6033.69%
SPY201218P001300002019-09-05 2:34PM EDT130.000.310.240.290.00-3032.94%
SPY201218P001350002019-09-12 2:14PM EDT135.000.320.290.340.00-10032.25%
SPY201218P001400002019-09-09 10:12AM EDT140.000.420.350.410.00-1031.73%
SPY201218P001450002019-09-13 2:25PM EDT145.000.450.420.48-0.04-8.16%6031.10%
SPY201218P001500002019-09-13 2:33PM EDT150.000.560.510.570.00-22030.58%
SPY201218P001550002019-09-11 4:14PM EDT155.000.670.610.670.00-1030.04%
SPY201218P001600002019-09-12 1:03PM EDT160.000.700.750.780.00-134029.48%
SPY201218P001650002019-09-13 2:45PM EDT165.000.910.860.92+0.10+12.35%1029.02%
SPY201218P001700002019-09-13 3:55PM EDT170.001.071.021.08+0.09+9.18%12028.57%
SPY201218P001750002019-09-13 2:29PM EDT175.001.201.191.26-0.21-14.89%6028.11%
SPY201218P001800002019-09-13 3:59PM EDT180.001.491.391.48+0.07+4.93%29027.72%
SPY201218P001850002019-09-12 2:53PM EDT185.001.581.631.720.00-12027.30%
SPY201218P001900002019-09-13 2:38PM EDT190.001.901.901.990.00-24026.88%
SPY201218P001950002019-09-12 1:02PM EDT195.002.252.192.290.00-170026.45%
SPY201218P002000002019-09-13 10:50AM EDT200.002.522.532.63-0.03-1.18%1026.04%
SPY201218P002050002019-09-12 1:02PM EDT205.002.952.903.000.00-34025.61%
SPY201218P002100002019-09-13 1:04PM EDT210.003.363.313.42-0.01-0.30%2025.20%
SPY201218P002150002019-09-06 2:34PM EDT215.004.153.763.880.00-154024.78%
SPY201218P002200002019-09-13 3:55PM EDT220.004.284.274.39-0.02-0.47%10024.36%
SPY201218P002250002019-09-13 11:17AM EDT225.004.724.814.94-0.11-2.28%37023.93%
SPY201218P002300002019-09-13 1:50PM EDT230.005.455.415.54-0.42-7.16%1023.48%
SPY201218P002350002019-09-11 3:52PM EDT235.006.376.076.200.00-2023.04%
SPY201218P002400002019-09-13 12:42PM EDT240.006.846.796.93+0.09+1.33%66022.61%
SPY201218P002450002019-09-13 2:40PM EDT245.007.647.567.71-0.25-3.17%35022.16%
SPY201218P002500002019-09-13 3:55PM EDT250.008.438.418.56-0.16-1.86%31021.70%
SPY201218P002550002019-09-13 12:49PM EDT255.009.289.339.48-0.22-2.32%2,400021.23%
SPY201218P002600002019-09-13 1:06PM EDT260.0010.2610.3210.48-0.04-0.39%6020.76%
SPY201218P002650002019-09-12 1:16PM EDT265.0011.2911.3811.550.00-5020.28%
SPY201218P002700002019-09-13 3:38PM EDT270.0012.5312.5512.70-0.15-1.18%533019.78%
SPY201218P002750002019-09-13 12:47PM EDT275.0013.6513.7613.94-1.37-9.12%7019.27%
SPY201218P002760002019-09-11 11:00AM EDT276.0014.8714.0214.190.00-10019.16%
SPY201218P002770002019-09-06 11:46AM EDT277.0015.4614.2814.460.00-12019.06%
SPY201218P002780002019-09-11 3:53PM EDT278.0015.1514.5414.720.00-1018.95%
SPY201218P002790002019-09-06 11:46AM EDT279.0016.0314.8114.990.00-12018.84%
SPY201218P002800002019-09-13 3:20PM EDT280.0015.2115.0915.27+0.27+1.81%24018.74%
SPY201218P002810002019-09-11 11:00AM EDT281.0016.2415.3615.550.00-10018.64%
SPY201218P002820002019-09-13 9:38AM EDT282.0015.5015.6515.83-1.45-8.55%12018.53%
SPY201218P002830002019-09-06 11:46AM EDT283.0017.2215.9316.120.00-12018.42%
SPY201218P002840002019-09-12 12:44PM EDT284.0016.1416.2216.410.00-1018.31%
SPY201218P002850002019-09-13 11:46AM EDT285.0016.4516.5116.70-0.20-1.20%1018.20%
SPY201218P002860002019-09-13 10:36AM EDT286.0016.6916.8117.00-0.01-0.06%195018.09%
SPY201218P002870002019-09-09 9:58AM EDT287.0018.2717.1217.310.00-10017.99%
SPY201218P002880002019-09-12 3:10PM EDT288.0017.2517.4217.610.00-34017.87%
SPY201218P002890002019-09-04 2:37PM EDT289.0021.5217.7317.930.00-11017.77%
SPY201218P002900002019-09-13 1:22PM EDT290.0017.9118.0518.25+0.07+0.39%55017.66%
SPY201218P002910002019-09-04 2:35PM EDT291.0022.2418.3718.570.00-11017.54%
SPY201218P002920002019-09-04 2:38PM EDT292.0022.6418.7018.900.00-11017.43%
SPY201218P002930002019-09-05 1:23PM EDT293.0021.0019.0319.230.00-1017.32%
SPY201218P002940002019-09-10 12:03PM EDT294.0021.5319.3619.560.00-5017.20%
SPY201218P002950002019-09-13 3:55PM EDT295.0019.8419.7019.91+0.11+0.56%4017.09%
SPY201218P002960002019-08-26 12:37PM EDT296.0027.1020.0420.250.00-1016.97%
SPY201218P002970002019-09-10 9:45AM EDT297.0022.7720.3920.600.00-12016.85%
SPY201218P002980002019-09-09 1:09PM EDT298.0022.5420.7520.960.00-1016.74%
SPY201218P002990002019-09-12 12:13PM EDT299.0021.1221.1121.330.00-2016.63%
SPY201218P003000002019-09-13 4:14PM EDT300.0021.5521.4821.70+0.30+1.41%109016.51%
SPY201218P003010002019-08-22 10:05AM EDT301.0022.2721.8622.080.00-1016.40%
SPY201218P003020002019-07-26 2:41PM EDT302.0020.6726.7527.180.00-31,01119.79%
SPY201218P003030002019-08-05 10:08AM EDT303.0030.6824.3424.640.00-1017.49%
SPY201218P003040002019-08-02 9:31AM EDT304.0026.0824.7525.080.00-1017.40%
SPY201218P003050002019-09-13 3:24PM EDT305.0023.6523.4123.65+0.31+1.33%1015.93%
SPY201218P003060002019-06-07 11:10AM EDT306.0032.2223.6124.380.00-15715716.05%
SPY201218P003070002019-06-07 11:10AM EDT307.0033.0124.0424.830.00-35366515.95%
SPY201218P003080002019-09-03 1:27PM EDT308.0031.8724.6524.920.00-92015.59%
SPY201218P003090002019-06-07 10:55AM EDT309.0034.3524.9325.760.00-18941715.78%
SPY201218P003100002019-09-09 3:13PM EDT310.0025.6525.5225.790.00-1015.35%
SPY201218P003110002019-08-29 1:23PM EDT311.0031.3425.9626.250.00-1015.25%
SPY201218P003120002019-08-08 11:25AM EDT312.0031.8928.3528.780.00-1016.68%
SPY201218P003150002019-09-06 9:44AM EDT315.0030.7027.8428.150.00-1014.80%
SPY201218P003160002019-08-29 1:23PM EDT316.0034.1428.3328.650.00-1014.69%
SPY201218P003170002019-09-05 1:46PM EDT317.0031.6728.8329.160.00-1014.59%
SPY201218P003180002019-06-07 10:55AM EDT318.0034.9229.3730.380.00--16915.01%
SPY201218P003190002019-08-05 12:12PM EDT319.0040.1931.9732.470.00-5016.10%
SPY201218P003200002019-08-19 3:48PM EDT320.0036.0030.3930.740.00-20014.26%
SPY201218P003210002019-07-29 9:30AM EDT321.0029.4336.7237.600.00-1,4821,48318.99%
SPY201218P003230002019-06-07 10:55AM EDT323.0035.6632.1733.310.00--23214.66%
SPY201218P003240002019-06-07 10:55AM EDT324.0036.3132.7733.920.00--19414.59%
SPY201218P003250002019-08-05 12:27PM EDT325.0044.5435.4036.040.00-1015.71%
SPY201218P003260002019-06-07 10:55AM EDT326.0037.6133.9835.190.00--5014.48%
SPY201218P003270002019-06-07 10:55AM EDT327.0038.2834.6035.840.00--6114.42%
SPY201218P003300002019-09-10 10:13AM EDT330.0040.5736.2436.670.00-80013.26%
SPY201218P003320002019-09-11 11:33AM EDT332.0037.2537.5537.990.00-1013.09%
SPY201218P003350002019-07-05 3:09PM EDT335.0040.3850.0551.380.00-14,82922.19%
SPY201218P003390002019-06-07 11:10AM EDT339.0057.4942.9444.510.00-1214.02%
SPY201218P003400002019-08-13 12:17PM EDT340.0049.8742.8244.020.00-2012.77%
SPY201218P003420002019-06-07 11:10AM EDT342.0055.7145.2846.870.00-2113.96%
SPY201218P003430002019-06-07 10:55AM EDT343.0056.2646.0747.700.00-2,0022,00013.98%
SPY201218P003440002019-06-07 10:55AM EDT344.0062.1946.8848.530.00-1013.99%
SPY201218P003450002019-06-07 10:55AM EDT345.0062.1947.7049.370.00-139114.00%
SPY201218P003470002019-06-07 10:55AM EDT347.0060.2949.3751.090.00-2114.06%
SPY201218P003480002019-06-07 10:55AM EDT348.0060.8950.2251.960.00-2,002014.09%
SPY201218P003500002019-09-13 12:11PM EDT350.0051.0650.8952.31+0.38+0.75%560012.56%
SPY201218P003520002019-07-25 9:30AM EDT352.0052.5165.5070.500.00-3527.46%
SPY201218P003550002019-06-07 10:55AM EDT355.0074.6956.4158.270.00-2114.47%
SPY201218P003600002019-08-29 11:46AM EDT360.0069.0059.8861.450.00-1012.89%
SPY201218P003660002019-06-07 10:55AM EDT366.0076.2367.0869.090.00--115.92%
SPY201218P003700002019-08-30 11:54AM EDT370.0078.6969.4871.090.00-3013.67%
SPY201218P003800002019-06-10 12:14AM EDT380.00104.4082.6284.120.00-0019.16%
SPY201218P003900002019-06-27 11:59AM EDT390.0098.6287.6089.030.00-1009.18%
SPY201218P004000002019-06-10 12:14AM EDT400.00121.64102.40104.350.00-20122.11%
SPY201218P004050002019-06-10 12:14AM EDT405.00134.09107.40109.360.00-0022.75%
SPY201218P004100002019-06-26 10:27AM EDT410.00118.67108.05109.340.00-1013.36%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen