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 9:59AM EST25.00256.56271.91274.060.00-2000.00%
SPY201218C000500002019-06-20 2:59PM EST50.00246.05246.05248.130.00-17700.00%
SPY201218C000750002019-09-19 2:31PM EST75.00226.30223.03224.580.00-400.00%
SPY201218C000900002019-06-09 11:07PM EST90.00157.46206.00208.640.00-000.00%
SPY201218C000950002019-06-07 10:00AM EST95.00186.30202.33204.420.00-600.00%
SPY201218C001000002019-09-19 2:31PM EST100.00201.25197.83199.740.00-410.00%
SPY201218C001050002019-11-15 10:39AM EST105.00205.83205.53207.38+1.36+0.67%8054.57%
SPY201218C001100002019-11-14 12:03PM EST110.00198.59200.71202.300.00-2051.72%
SPY201218C001200002019-09-19 1:56PM EST120.00181.48177.91179.800.00-1020.00%
SPY201218C001250002019-06-07 10:14AM EST125.00155.50172.51174.570.00-100.00%
SPY201218C001300002019-06-20 2:57PM EST130.00166.23166.43168.440.00-1810.00%
SPY201218C001350002019-08-02 9:13AM EST135.00157.30162.51164.470.00-1150.00%
SPY201218C001400002019-11-14 10:23AM EST140.00169.61170.74172.380.00-2041.14%
SPY201218C001450002019-11-14 2:09PM EST145.00164.24165.59167.450.00-2039.94%
SPY201218C001500002019-11-11 10:22AM EST150.00158.22160.84162.400.00-1038.05%
SPY201218C001550002019-11-15 10:39AM EST155.00155.95155.65157.47+1.35+0.87%2036.93%
SPY201218C001600002019-11-08 11:34AM EST160.00147.63150.87152.420.00-8035.16%
SPY201218C001650002019-09-16 9:05AM EST165.00135.52133.95135.740.00-100.00%
SPY201218C001700002019-11-13 2:46PM EST170.00139.28140.82142.440.00-2032.42%
SPY201218C001750002019-07-12 8:40AM EST175.00125.99111.68113.550.00-300.00%
SPY201218C001800002019-06-26 11:04AM EST180.00113.03122.06123.270.00-2500.00%
SPY201218C001850002019-06-09 11:07PM EST185.0087.88112.31113.720.00-450.00%
SPY201218C001900002019-11-12 12:31PM EST190.00119.80121.04122.700.00-26028.27%
SPY201218C001950002019-09-19 10:32AM EST195.00108.07104.33105.820.00-3470.00%
SPY201218C002000002019-10-11 2:53PM EST200.0099.50111.42112.910.00-5026.50%
SPY201218C002050002019-11-04 9:33AM EST205.00103.93106.65108.130.00-1025.97%
SPY201218C002100002019-10-14 8:46AM EST210.0088.70101.93103.390.00-1025.48%
SPY201218C002150002019-10-29 12:14PM EST215.0091.2197.3498.710.00-4025.06%
SPY201218C002200002019-11-12 3:43PM EST220.0091.1292.7694.070.00-1024.65%
SPY201218C002250002019-11-12 3:43PM EST225.0086.6288.1989.470.00-1024.24%
SPY201218C002300002019-11-14 11:06AM EST230.0082.2483.5784.930.00-6023.85%
SPY201218C002350002019-10-24 10:23AM EST235.0070.3979.1480.440.00-1023.46%
SPY201218C002400002019-10-30 2:02PM EST240.0069.0474.7476.000.00-3023.05%
SPY201218C002450002019-11-12 9:30AM EST245.0069.0070.4171.630.00-5022.66%
SPY201218C002500002019-11-15 9:43AM EST250.0066.2666.1367.31+1.09+1.67%3022.24%
SPY201218C002550002019-11-13 2:17PM EST255.0060.3961.9563.060.00-5021.83%
SPY201218C002600002019-11-15 9:30AM EST260.0058.0758.1258.91+1.64+2.91%4021.44%
SPY201218C002650002019-11-13 3:35PM EST265.0052.6954.2854.600.00-3020.78%
SPY201218C002700002019-11-14 1:41PM EST270.0048.5950.2750.580.00-25020.35%
SPY201218C002750002019-11-14 3:49PM EST275.0045.1946.3746.670.00-23019.94%
SPY201218C002760002019-10-11 1:40PM EST276.0037.0145.5445.870.00-100019.83%
SPY201218C002770002019-10-28 10:47AM EST277.0039.1244.8145.090.00--019.73%
SPY201218C002780002019-07-09 10:02AM EST278.0034.1429.9130.560.00-3310.00%
SPY201218C002790002019-07-02 2:51PM EST279.0032.8529.8930.430.00-100.00%
SPY201218C002800002019-11-12 3:26PM EST280.0040.7042.5242.790.00-1019.46%
SPY201218C002810002019-06-07 2:33PM EST281.0026.0632.3433.390.00-104510.52%
SPY201218C002820002019-08-01 2:29PM EST282.0030.9028.5429.100.00-100.00%
SPY201218C002830002019-09-12 11:30AM EST283.0034.0030.3830.890.00-5289.41%
SPY201218C002840002019-08-07 8:30AM EST284.0026.1630.7731.290.00-12,07810.84%
SPY201218C002850002019-11-07 9:43AM EST285.0037.5238.7839.040.00-24018.99%
SPY201218C002860002019-11-01 2:32PM EST286.0034.1538.0538.300.00-1018.90%
SPY201218C002870002019-11-13 11:55AM EST287.0035.9837.3237.570.00-1018.81%
SPY201218C002880002019-11-07 12:40PM EST288.0034.5036.5436.830.00-1018.70%
SPY201218C002890002019-10-14 10:00AM EST289.0026.7335.8136.060.00-200018.57%
SPY201218C002900002019-11-15 10:15AM EST290.0034.6035.0635.34+0.67+1.97%6018.47%
SPY201218C002910002019-11-13 12:52PM EST291.0033.1834.3434.630.00-4018.38%
SPY201218C002920002019-11-15 10:16AM EST292.0033.3033.6233.91+0.77+2.37%4018.28%
SPY201218C002930002019-11-11 2:38PM EST293.0031.3532.9633.200.00-4018.18%
SPY201218C002940002019-11-13 2:24PM EST294.0030.5632.2632.490.00-10018.07%
SPY201218C002950002019-11-15 11:54AM EST295.0031.4931.5731.78+0.99+3.25%7017.96%
SPY201218C002960002019-10-31 2:44PM EST296.0025.1730.8531.090.00-4017.87%
SPY201218C002970002019-11-15 9:30AM EST297.0030.0130.0830.39+7.43+32.91%2017.76%
SPY201218C002980002019-11-14 2:24PM EST298.0028.1029.4029.660.00-10017.62%
SPY201218C002990002019-11-13 2:24PM EST299.0027.2628.7128.970.00-10017.51%
SPY201218C003000002019-11-15 10:20AM EST300.0027.6728.0528.29+0.93+3.48%1017.41%
SPY201218C003010002019-10-30 9:48AM EST301.0022.3827.4027.620.00-1017.30%
SPY201218C003020002019-11-15 11:53AM EST302.0026.6026.7126.92+1.03+4.03%7017.17%
SPY201218C003030002019-11-13 2:49PM EST303.0024.7526.0526.260.00-1017.06%
SPY201218C003040002019-11-01 8:48AM EST304.0022.5525.3725.590.00-3016.95%
SPY201218C003050002019-11-15 10:40AM EST305.0024.4124.7024.91+0.87+3.70%48016.82%
SPY201218C003060002019-11-01 10:12AM EST306.0020.5524.0324.240.00-40016.69%
SPY201218C003070002019-11-15 10:19AM EST307.0022.9823.3723.60+1.19+5.46%8016.58%
SPY201218C003080002019-11-11 3:54PM EST308.0021.2922.7822.960.00-48016.47%
SPY201218C003090002019-11-14 12:52PM EST309.0021.1922.1322.320.00-100016.35%
SPY201218C003100002019-11-15 12:01PM EST310.0021.5621.5121.70+1.18+5.79%37016.24%
SPY201218C003110002019-11-13 3:27PM EST311.0019.8420.8721.070.00-6016.12%
SPY201218C003120002019-11-15 10:55AM EST312.0020.0620.2220.44+0.89+4.64%5015.99%
SPY201218C003130002019-11-15 9:45AM EST313.0019.4219.6219.81+0.76+4.07%5015.86%
SPY201218C003140002019-11-13 3:24PM EST314.0018.0819.0119.220.00-5015.75%
SPY201218C003150002019-11-15 12:01PM EST315.0018.4618.4418.62+1.30+7.58%10015.63%
SPY201218C003160002019-11-13 3:24PM EST316.0016.9417.8518.020.00-9015.50%
SPY201218C003170002019-11-05 3:07PM EST317.0016.1117.2617.440.00-5015.38%
SPY201218C003180002019-11-13 3:30PM EST318.0015.8116.6816.880.00-5015.28%
SPY201218C003190002019-11-13 3:28PM EST319.0015.2516.0916.270.00-5015.12%
SPY201218C003200002019-11-15 11:28AM EST320.0015.5015.5415.71+0.76+5.16%20015.00%
SPY201218C003210002019-11-14 9:30AM EST321.0013.9915.0015.170.00-9014.89%
SPY201218C003220002019-11-13 3:21PM EST322.0013.7214.4914.650.00-5014.79%
SPY201218C003230002019-11-13 3:22PM EST323.0013.1613.9414.120.00-5014.67%
SPY201218C003240002019-11-13 3:24PM EST324.0012.6813.4513.590.00-5014.55%
SPY201218C003250002019-11-15 11:21AM EST325.0012.9412.9113.08+0.74+6.07%5014.43%
SPY201218C003260002019-11-13 3:27PM EST326.0011.7212.4012.560.00-488014.30%
SPY201218C003270002019-11-13 3:21PM EST327.0011.2711.9212.090.00-511014.21%
SPY201218C003280002019-11-13 3:21PM EST328.0010.8211.4411.600.00-5014.08%
SPY201218C003290002019-11-13 3:23PM EST329.0010.3310.9811.130.00-5013.97%
SPY201218C003300002019-11-15 11:28AM EST330.0010.5510.5110.67+0.77+7.87%150013.86%
SPY201218C003310002019-11-13 3:22PM EST331.009.4810.0610.210.00-5013.74%
SPY201218C003320002019-11-15 10:55AM EST332.009.529.629.77+0.38+4.16%15013.63%
SPY201218C003330002019-11-15 11:32AM EST333.009.299.219.36+0.60+6.90%15013.53%
SPY201218C003340002019-11-15 11:32AM EST334.008.918.808.95+0.62+7.48%5013.43%
SPY201218C003350002019-11-15 9:58AM EST335.008.198.418.55+0.31+3.93%10013.33%
SPY201218C003360002019-11-13 3:30PM EST336.007.558.008.140.00-5013.21%
SPY201218C003370002019-11-13 3:30PM EST337.007.207.627.770.00-6013.12%
SPY201218C003380002019-11-13 4:13PM EST338.006.897.267.410.00-5013.03%
SPY201218C003390002019-11-13 4:13PM EST339.006.556.917.060.00-5012.93%
SPY201218C003400002019-11-15 11:45AM EST340.006.576.586.72+0.38+6.14%38012.84%
SPY201218C003410002019-11-01 11:11AM EST341.004.736.246.370.00-9012.73%
SPY201218C003420002019-11-07 3:58PM EST342.005.525.936.040.00-100012.63%
SPY201218C003430002019-11-01 12:18PM EST343.004.365.625.740.00-9012.55%
SPY201218C003440002019-11-01 12:33PM EST344.004.145.335.460.00-9012.48%
SPY201218C003450002019-11-15 9:58AM EST345.004.965.055.18+0.14+2.90%57012.40%
SPY201218C003460002019-11-01 12:17PM EST346.003.714.784.880.00-9012.29%
SPY201218C003470002019-11-01 11:16AM EST347.003.414.534.630.00-9012.22%
SPY201218C003480002019-11-13 2:25PM EST348.003.924.284.390.00-4012.15%
SPY201218C003490002019-11-01 12:36PM EST349.003.174.054.170.00-8012.10%
SPY201218C003500002019-11-15 10:49AM EST350.003.763.823.95+0.16+4.44%28012.04%
SPY201218C003510002019-11-01 12:18PM EST351.002.833.623.710.00-8011.94%
SPY201218C003520002019-11-15 10:55AM EST352.003.403.423.51+0.72+26.87%8011.89%
SPY201218C003530002019-11-13 2:25PM EST353.002.983.223.330.00-4011.84%
SPY201218C003540002019-11-01 1:05PM EST354.002.433.053.160.00-8011.80%
SPY201218C003550002019-11-12 11:55AM EST355.002.912.883.000.00-5011.77%
SPY201218C003560002019-11-13 2:25PM EST356.002.522.722.820.00-4011.70%
SPY201218C003570002019-11-13 2:24PM EST357.002.402.572.670.00-4011.66%
SPY201218C003580002019-11-01 1:06PM EST358.002.302.432.540.00-4011.64%
SPY201218C003590002019-11-01 1:06PM EST359.002.182.302.410.00-4011.62%
SPY201218C003600002019-11-13 2:24PM EST360.002.042.192.280.00-4011.58%
SPY201218C003610002019-11-13 2:23PM EST361.001.942.062.160.00-4011.55%
SPY201218C003620002019-11-05 9:32AM EST362.001.861.952.050.00-4011.53%
SPY201218C003630002019-11-01 11:15AM EST363.001.761.851.940.00-4011.51%
SPY201218C003640002019-11-01 11:15AM EST364.001.681.761.840.00-4011.49%
SPY201218C003650002019-11-13 1:57PM EST365.001.601.671.750.00-4011.48%
SPY201218C003660002019-11-13 2:24PM EST366.001.501.591.660.00-4011.47%
SPY201218C003670002019-11-01 11:04AM EST367.001.441.501.580.00-4011.46%
SPY201218C003680002019-11-01 11:03AM EST368.001.381.421.500.00-4011.45%
SPY201218C003690002019-11-01 11:16AM EST369.001.311.361.430.00-4011.45%
SPY201218C003700002019-11-13 11:13AM EST370.001.251.311.360.00-77011.45%
SPY201218C003750002019-11-07 10:35AM EST375.000.991.031.080.00-19011.49%
SPY201218C003800002019-11-08 1:22PM EST380.000.870.830.880.00-10011.61%
SPY201218C003850002019-11-12 2:15PM EST385.000.700.670.720.00-1011.73%
SPY201218C003900002019-11-12 2:15PM EST390.000.550.540.600.00-1011.88%
SPY201218C003950002019-08-28 10:45AM EST395.000.340.300.350.00-75011.35%
SPY201218C004000002019-11-13 11:11AM EST400.000.410.380.420.00-2012.20%
SPY201218C004050002019-10-21 11:25AM EST405.000.270.320.370.00-4012.44%
SPY201218C004100002019-11-12 2:12PM EST410.000.270.270.310.00-2012.57%
Putsfür18. Dezember 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201218P000250002019-11-14 1:15PM EST25.000.010.000.000.00-1050.00%
SPY201218P000500002019-11-15 9:54AM EST50.000.030.000.04+0.02+200.00%199056.64%
SPY201218P000750002019-11-15 10:25AM EST75.000.030.030.070.00-3049.51%
SPY201218P000800002019-11-12 10:38AM EST80.000.030.030.080.00-3047.95%
SPY201218P000850002019-11-14 1:16PM EST85.000.040.000.080.00-2045.90%
SPY201218P000900002019-11-14 1:16PM EST90.000.050.000.000.00-2025.00%
SPY201218P000950002019-06-07 12:41PM EST95.000.160.100.140.00-1016644.68%
SPY201218P001000002019-11-15 10:46AM EST100.000.080.080.00-0.01-11.11%1025.00%
SPY201218P001050002019-10-10 11:39AM EST105.000.160.070.120.00-22537340.33%
SPY201218P001100002019-10-30 11:47AM EST110.000.090.070.000.00-1025.00%
SPY201218P001150002019-11-05 11:59AM EST115.000.120.080.130.00-11037.50%
SPY201218P001200002019-11-12 10:02AM EST120.000.120.110.150.00-50036.57%
SPY201218P001250002019-11-04 10:54AM EST125.000.180.110.160.00-12035.35%
SPY201218P001300002019-11-04 9:46AM EST130.000.180.130.180.00-5034.38%
SPY201218P001350002019-11-12 10:38AM EST135.000.210.150.200.00-20033.42%
SPY201218P001400002019-11-13 1:47PM EST140.000.240.180.230.00-2032.64%
SPY201218P001450002019-11-15 9:45AM EST145.000.260.220.27-0.04-13.33%1031.96%
SPY201218P001500002019-11-15 9:30AM EST150.000.250.270.32-0.08-24.24%51031.35%
SPY201218P001550002019-11-12 12:43PM EST155.000.440.320.380.00-201030.79%
SPY201218P001600002019-11-14 12:42PM EST160.000.420.390.440.00-2030.15%
SPY201218P001650002019-11-15 11:53AM EST165.000.500.470.53-0.27-35.06%6029.71%
SPY201218P001700002019-11-15 11:52AM EST170.000.590.570.62-0.11-15.71%4029.16%
SPY201218P001750002019-11-15 11:53AM EST175.000.740.680.74-0.13-14.94%13028.74%
SPY201218P001800002019-11-15 10:42AM EST180.000.850.810.87-0.21-19.81%5028.26%
SPY201218P001850002019-11-15 11:53AM EST185.001.000.971.03-0.57-36.31%1027.86%
SPY201218P001900002019-11-15 11:36AM EST190.001.191.181.21-0.07-5.56%529027.44%
SPY201218P001950002019-11-14 10:35AM EST195.001.461.371.420.00-20027.04%
SPY201218P002000002019-11-15 10:21AM EST200.001.681.601.67-0.07-4.00%9026.69%
SPY201218P002050002019-11-14 10:36AM EST205.001.991.881.940.00-63026.28%
SPY201218P002100002019-11-15 11:41AM EST210.002.182.182.25-0.21-8.79%6025.90%
SPY201218P002150002019-11-14 4:01PM EST215.002.742.532.600.00-38025.52%
SPY201218P002200002019-11-14 3:49PM EST220.003.162.922.990.00-2,251025.14%
SPY201218P002250002019-11-15 9:35AM EST225.003.463.343.42-0.15-4.16%20024.74%
SPY201218P002300002019-11-15 11:54AM EST230.003.843.813.88-0.31-7.47%23024.30%
SPY201218P002350002019-11-14 9:58AM EST235.004.644.334.410.00-56023.91%
SPY201218P002400002019-11-15 11:54AM EST240.004.964.904.99-0.29-5.52%9023.50%
SPY201218P002450002019-11-14 12:42PM EST245.006.005.525.610.00-1023.06%
SPY201218P002500002019-11-15 11:32AM EST250.006.236.206.29-0.36-5.46%8022.61%
SPY201218P002550002019-11-15 10:54AM EST255.007.046.957.04-0.39-5.25%41022.17%
SPY201218P002600002019-11-15 11:53AM EST260.007.787.767.85-0.40-4.89%13021.71%
SPY201218P002650002019-11-15 11:53AM EST265.008.668.638.73-0.44-4.84%1021.25%
SPY201218P002700002019-11-15 11:52AM EST270.009.619.579.68-0.50-4.95%3020.76%
SPY201218P002750002019-11-15 11:53AM EST275.0010.6510.6010.70-0.85-7.39%13020.26%
SPY201218P002760002019-11-13 3:27PM EST276.0011.3410.8110.920.00-7020.17%
SPY201218P002770002019-11-13 3:30PM EST277.0011.5711.0211.130.00-17020.06%
SPY201218P002780002019-11-13 3:24PM EST278.0011.7911.2411.350.00-17019.95%
SPY201218P002790002019-11-01 10:50AM EST279.0012.1611.4611.580.00-7019.86%
SPY201218P002800002019-11-15 11:54AM EST280.0011.8011.6911.81-0.53-4.30%70019.75%
SPY201218P002810002019-11-01 10:45AM EST281.0012.6911.9212.040.00-7019.65%
SPY201218P002820002019-11-13 2:11PM EST282.0012.9412.1612.270.00-7019.54%
SPY201218P002830002019-11-13 2:11PM EST283.0013.1912.3912.510.00-7019.44%
SPY201218P002840002019-11-13 2:08PM EST284.0013.4312.6312.750.00-7019.33%
SPY201218P002850002019-11-15 11:24AM EST285.0013.0212.8813.00-0.68-4.96%6019.23%
SPY201218P002860002019-11-13 2:11PM EST286.0013.9613.1213.240.00-7019.11%
SPY201218P002870002019-11-13 2:12PM EST287.0014.2213.3813.490.00-6019.00%
SPY201218P002880002019-11-15 11:42AM EST288.0013.6013.6213.75-0.90-6.21%1018.89%
SPY201218P002890002019-11-14 2:10PM EST289.0014.7713.8914.010.00-2018.78%
SPY201218P002900002019-11-15 11:36AM EST290.0014.2514.1514.27-0.78-5.19%7018.67%
SPY201218P002910002019-11-11 12:45PM EST291.0015.5014.4114.540.00-1018.56%
SPY201218P002920002019-11-15 10:41AM EST292.0014.9514.6814.81-1.46-8.90%12018.45%
SPY201218P002930002019-11-01 1:06PM EST293.0016.6614.9215.080.00-12018.33%
SPY201218P002940002019-11-13 3:59PM EST294.0016.0615.2315.360.00-40018.22%
SPY201218P002950002019-11-15 10:28AM EST295.0015.6515.5115.64-0.83-5.04%13018.10%
SPY201218P002960002019-11-13 2:15PM EST296.0016.8115.8015.930.00-6017.99%
SPY201218P002970002019-11-13 2:29PM EST297.0017.0816.0916.220.00-6017.87%
SPY201218P002980002019-11-14 12:58PM EST298.0017.3316.3916.520.00-1017.75%
SPY201218P002990002019-11-13 2:15PM EST299.0017.7516.6716.810.00-6017.63%
SPY201218P003000002019-11-15 11:28AM EST300.0017.0716.9817.12-0.72-4.05%36017.51%
SPY201218P003010002019-11-13 2:14PM EST301.0018.3917.2917.430.00-6017.39%
SPY201218P003020002019-11-13 2:16PM EST302.0018.6917.5917.740.00-6017.27%
SPY201218P003030002019-11-13 2:16PM EST303.0019.0317.9218.060.00-6017.15%
SPY201218P003040002019-11-14 12:03PM EST304.0019.5518.2518.380.00-1017.02%
SPY201218P003050002019-11-14 1:38PM EST305.0019.7218.5718.710.00-1016.90%
SPY201218P003060002019-11-14 2:10PM EST306.0019.9318.9019.030.00-4016.76%
SPY201218P003070002019-11-14 3:06PM EST307.0020.2619.2419.390.00-20016.65%
SPY201218P003080002019-11-13 1:53PM EST308.0020.4519.5819.720.00-4016.52%
SPY201218P003090002019-11-15 11:33AM EST309.0020.0019.9420.08-1.20-5.66%1016.40%
SPY201218P003100002019-11-15 11:00AM EST310.0020.5520.2920.44-0.95-4.42%16016.27%
SPY201218P003110002019-11-13 3:04PM EST311.0021.7820.6620.800.00-6016.14%
SPY201218P003120002019-11-12 12:14PM EST312.0021.9221.0221.170.00-1016.02%
SPY201218P003130002019-09-17 1:01PM EST313.0027.7526.4327.190.00--120.24%
SPY201218P003140002019-09-17 1:04PM EST314.0028.2027.4127.740.00--1420.24%
SPY201218P003150002019-11-15 11:26AM EST315.0022.2522.1822.33-0.84-3.64%100015.64%
SPY201218P003160002019-09-17 1:08PM EST316.0029.2528.2328.880.00-1118220.24%
SPY201218P003170002019-11-12 12:05PM EST317.0024.1522.9823.160.00-1015.40%
SPY201218P003180002019-09-17 1:15PM EST318.0030.3929.3629.760.00-217020.04%
SPY201218P003190002019-11-12 12:57PM EST319.0024.9823.8223.990.00-6015.14%
SPY201218P003200002019-11-15 10:59AM EST320.0024.5924.3224.41-1.38-5.31%1015.01%
SPY201218P003210002019-07-29 8:30AM EST321.0029.4336.7237.600.00-1,4821,48324.70%
SPY201218P003230002019-06-07 9:55AM EST323.0035.6632.1733.310.00--23220.48%
SPY201218P003240002019-06-07 9:55AM EST324.0036.3132.7733.920.00--19420.47%
SPY201218P003250002019-11-13 2:10PM EST325.0028.2226.5326.760.00-1014.42%
SPY201218P003260002019-06-07 9:55AM EST326.0037.6133.9835.190.00--5020.49%
SPY201218P003270002019-06-07 9:55AM EST327.0038.2834.6035.840.00--6120.51%
SPY201218P003300002019-11-13 1:35PM EST330.0030.5329.0729.360.00-2013.86%
SPY201218P003320002019-11-04 9:30AM EST332.0033.0030.2030.480.00-1013.64%
SPY201218P003340002019-11-01 12:09PM EST334.0035.2431.3331.630.00-5013.42%
SPY201218P003350002019-11-13 1:35PM EST335.0033.5031.9032.220.00-2013.31%
SPY201218P003390002019-11-07 12:39PM EST339.0036.4534.3834.740.00-1012.92%
SPY201218P003400002019-11-15 10:49AM EST340.0035.3735.0435.40-0.79-2.18%10012.83%
SPY201218P003420002019-10-23 9:15AM EST342.0046.2636.3936.730.00-2012.63%
SPY201218P003430002019-06-07 9:55AM EST343.0056.2646.0747.700.00-2,0022,00021.40%
SPY201218P003440002019-06-07 9:55AM EST344.0062.1946.8848.530.00-1021.50%
SPY201218P003450002019-06-07 9:55AM EST345.0062.1947.7049.370.00-139121.60%
SPY201218P003470002019-06-07 9:55AM EST347.0060.2949.3751.090.00-2121.84%
SPY201218P003480002019-06-07 9:55AM EST348.0060.8950.2251.960.00-2,002021.96%
SPY201218P003500002019-11-14 2:50PM EST350.0044.3641.9542.770.00-1012.18%
SPY201218P003520002019-07-25 8:30AM EST352.0052.5165.5070.500.00-3534.46%
SPY201218P003550002019-10-14 12:37PM EST355.0060.2245.7846.930.00-2012.07%
SPY201218P003600002019-11-13 10:40AM EST360.0053.0550.0551.280.00-1012.02%
SPY201218P003660002019-06-07 9:55AM EST366.0076.2367.0869.090.00--125.01%
SPY201218P003700002019-10-16 9:43AM EST370.0072.6459.2760.700.00-2012.63%
SPY201218P003800002019-06-09 11:14PM EST380.00104.4082.6284.120.00-0028.56%
SPY201218P003900002019-10-28 9:12AM EST390.0087.0578.6980.390.00-6014.71%
SPY201218P004000002019-06-09 11:14PM EST400.00121.64102.40104.350.00-20132.22%
SPY201218P004050002019-06-09 11:14PM EST405.00134.09107.40109.360.00-0033.04%
SPY201218P004100002019-06-26 9:27AM EST410.00118.67108.05109.340.00-1028.98%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen