SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür18. Dezember 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201218C000250002020-04-02 3:04PM EDT25.00225.71237.96241.280.00-21161.96%
SPY201218C000500002020-03-27 4:09AM EDT50.00246.05195.73198.680.00-17700.00%
SPY201218C000750002020-03-27 4:09AM EDT75.00226.30170.75173.700.00-400.00%
SPY201218C000800002019-12-30 4:29PM EDT80.00241.45241.37243.650.00--0334.06%
SPY201218C000900002020-03-19 9:49AM EDT90.00144.94173.02176.330.00-2074.54%
SPY201218C000950002020-03-25 1:52PM EDT95.00160.63168.06171.360.00-2171.34%
SPY201218C001000002020-03-25 3:29PM EDT100.00153.38163.11166.410.00-2668.47%
SPY201218C001050002020-03-25 1:53PM EDT105.00150.85158.17161.460.00-2165.74%
SPY201218C001100002020-03-20 1:30PM EDT110.00130.29153.24156.530.00-4263.26%
SPY201218C001150002020-03-23 11:14AM EDT115.00110.66148.33151.630.00-11,31361.06%
SPY201218C001200002020-03-27 12:12PM EDT120.00134.56143.44146.750.00-21,91759.05%
SPY201218C001250002020-03-30 11:52AM EDT125.00135.38138.58141.900.00-42,72857.24%
SPY201218C001300002020-03-30 10:40AM EDT130.00129.85133.78137.100.00-44,45455.71%
SPY201218C001350002020-03-31 9:40AM EDT135.00126.56129.02132.340.00-24,30454.35%
SPY201218C001400002020-04-01 1:04PM EDT140.00109.87124.31127.630.00-26,45353.15%
SPY201218C001450002020-03-31 2:52PM EDT145.00117.29119.64122.960.00-83,90252.05%
SPY201218C001500002020-03-31 3:06PM EDT150.00111.81114.97118.300.00-84,14150.90%
SPY201218C001550002020-04-01 1:31PM EDT155.0096.00110.33113.660.00-84,49849.76%
SPY201218C001600002020-04-03 3:23PM EDT160.0091.10105.77109.110.00-202,51048.82%
SPY201218C001650002020-04-06 4:12PM EDT165.00104.46101.26104.59+16.66+18.97%43,44847.88%
SPY201218C001700002020-03-30 10:46AM EDT170.0093.1496.81100.150.00-3662,13347.06%
SPY201218C001750002020-04-02 9:51AM EDT175.0094.7392.4295.76+16.64+21.31%12,94446.25%
SPY201218C001800002020-04-06 10:01AM EDT180.0084.9388.0791.41+8.43+11.02%13,30545.43%
SPY201218C001850002020-04-06 10:44AM EDT185.0080.5183.7587.10+11.23+16.21%22,14944.59%
SPY201218C001900002020-04-06 12:04PM EDT190.0077.9079.5382.88+1.35+1.76%21,69343.84%
SPY201218C001950002020-04-06 10:58AM EDT195.0071.8975.3378.68+5.19+7.78%178943.01%
SPY201218C002000002020-04-06 3:23PM EDT200.0071.7071.2074.55+0.70+0.99%889142.20%
SPY201218C002010002020-03-27 12:02PM EDT201.0063.3870.3873.740.00-18542.06%
SPY201218C002020002020-03-26 12:19PM EDT202.0064.1069.5772.920.00--1041.89%
SPY201218C002040002020-03-26 1:08PM EDT204.0063.3067.9571.300.00--041.58%
SPY201218C002050002020-03-25 12:56PM EDT205.0057.0068.2769.630.00-161639.93%
SPY201218C002070002020-03-31 10:12AM EDT207.0064.4566.6868.020.00--339.64%
SPY201218C002080002020-03-23 3:15PM EDT208.0033.9265.8767.230.00-117439.51%
SPY201218C002090002020-03-19 11:58AM EDT209.0056.8765.0966.420.00-10439.35%
SPY201218C002100002020-04-03 3:46PM EDT210.0050.7964.2965.630.00-11,13739.21%
SPY201218C002110002020-04-02 3:05PM EDT211.0052.9363.5164.830.00-220239.05%
SPY201218C002120002020-03-26 1:07PM EDT212.0057.3962.7264.050.00-220538.93%
SPY201218C002130002020-04-02 2:53PM EDT213.0050.7061.9463.260.00-1645638.77%
SPY201218C002140002020-04-02 2:53PM EDT214.0049.9961.1762.480.00-1645538.63%
SPY201218C002150002020-04-03 10:15AM EDT215.0051.3760.3961.700.00-232738.49%
SPY201218C002160002020-04-02 3:09PM EDT216.0049.5159.6260.930.00-65949438.36%
SPY201218C002170002020-04-02 2:53PM EDT217.0047.9058.8560.160.00-16411138.21%
SPY201218C002180002020-04-02 2:53PM EDT218.0047.1858.0859.390.00-16450938.07%
SPY201218C002190002020-03-31 11:57AM EDT219.0056.0757.3258.620.00-225537.92%
SPY201218C002200002020-04-06 4:00PM EDT220.0057.5056.5557.87+9.70+20.29%1,15535637.80%
SPY201218C002210002020-03-27 1:09PM EDT221.0049.8455.7957.110.00-1259137.66%
SPY201218C002220002020-04-02 3:34PM EDT222.0045.0755.0456.340.00-230137.49%
SPY201218C002230002020-04-02 3:03PM EDT223.0044.1254.2955.580.00-3261,09437.34%
SPY201218C002240002020-04-06 11:04AM EDT224.0049.7853.5554.83+6.71+15.58%41,12637.20%
SPY201218C002250002020-04-01 12:21PM EDT225.0041.3652.8054.080.00-187937.05%
SPY201218C002260002020-03-30 10:46AM EDT226.0041.3352.0653.340.00-201,09936.91%
SPY201218C002270002020-04-06 10:45AM EDT227.0047.3351.3252.61-1.70-3.47%21,59436.78%
SPY201218C002280002020-04-01 12:53PM EDT228.0045.3250.5951.86+5.68+14.33%134836.61%
SPY201218C002290002020-04-06 12:39PM EDT229.0048.0649.8651.12-0.86-1.76%240236.46%
SPY201218C002300002020-04-06 1:01PM EDT230.0047.3149.1250.40+2.10+4.64%221,71636.33%
SPY201218C002310002020-04-06 10:55AM EDT231.0044.3648.3949.67+4.45+11.15%495836.18%
SPY201218C002320002020-04-06 3:26PM EDT232.0046.5047.6748.94+9.84+26.84%354736.02%
SPY201218C002330002020-03-31 10:15AM EDT233.0045.6546.9648.210.00-237035.86%
SPY201218C002340002020-04-06 12:26PM EDT234.0044.4946.2747.49+1.49+3.47%21,09235.71%
SPY201218C002350002020-04-06 2:41PM EDT235.0043.5545.5346.78+7.40+20.47%111,84035.57%
SPY201218C002360002020-04-03 10:06AM EDT236.0037.2044.8146.070.00-102,78935.42%
SPY201218C002370002020-04-06 11:01AM EDT237.0040.1944.1145.35+6.75+20.19%21,46235.25%
SPY201218C002380002020-04-06 3:50PM EDT238.0043.6043.4144.65+10.61+32.16%32,30135.11%
SPY201218C002390002020-04-06 3:54PM EDT239.0043.7242.7543.94+9.82+28.97%12,60434.95%
SPY201218C002400002020-04-06 12:35PM EDT240.0039.7242.0243.25+6.83+20.77%1774,80734.80%
SPY201218C002410002020-04-06 1:06PM EDT241.0039.3441.3342.55+8.15+26.13%21,87534.64%
SPY201218C002420002020-03-31 3:13PM EDT242.0037.5040.6541.860.00-41,28234.49%
SPY201218C002430002020-03-31 2:51PM EDT243.0037.9239.9741.180.00-21,09434.35%
SPY201218C002440002020-04-06 1:30PM EDT244.0037.4939.2940.49+7.81+26.31%22,51734.18%
SPY201218C002450002020-04-06 11:01AM EDT245.0034.7738.6139.81+5.20+17.59%31,60334.03%
SPY201218C002460002020-04-06 10:47AM EDT246.0034.1537.9439.14+6.56+23.78%21,37633.88%
SPY201218C002470002020-04-03 3:23PM EDT247.0027.3437.2838.460.00-1162,09233.71%
SPY201218C002480002020-04-06 12:19PM EDT248.0034.5436.6237.80+8.12+30.73%578633.57%
SPY201218C002490002020-04-01 1:43PM EDT249.0029.2235.9637.130.00-373633.40%
SPY201218C002500002020-04-06 4:01PM EDT250.0035.2035.3036.47+9.70+38.04%5398,75233.24%
SPY201218C002510002020-04-06 12:33PM EDT251.0032.6834.6535.82+6.27+23.74%26,27033.09%
SPY201218C002520002020-04-06 11:07AM EDT252.0030.9134.0035.16+3.64+13.35%426432.92%
SPY201218C002530002020-04-06 3:24PM EDT253.0032.0033.3634.51+7.78+32.12%272832.76%
SPY201218C002540002020-04-03 10:11AM EDT254.0026.0932.7333.860.00-22,48432.60%
SPY201218C002550002020-04-06 1:39PM EDT255.0030.4232.1033.23+5.65+22.81%111,47832.45%
SPY201218C002560002020-04-02 10:01AM EDT256.0022.6031.5032.410.00-1221,92232.07%
SPY201218C002570002020-04-02 10:01AM EDT257.0022.1030.8631.810.00-6421,42031.95%
SPY201218C002580002020-04-06 3:50PM EDT258.0030.4030.2431.20+6.62+27.84%1,1161,70931.81%
SPY201218C002590002020-04-06 3:54PM EDT259.0030.4729.6330.59+10.03+49.07%11,81531.66%
SPY201218C002600002020-04-06 3:41PM EDT260.0028.1829.0329.98+7.72+37.73%417,76931.50%
SPY201218C002610002020-04-06 3:07PM EDT261.0027.3028.4329.35+6.66+32.27%1901,70431.32%
SPY201218C002620002020-04-06 3:26PM EDT262.0026.8527.8328.76+6.95+34.92%191,44631.18%
SPY201218C002630002020-04-06 3:54PM EDT263.0027.9927.2328.05+8.53+43.83%1,0241,16130.90%
SPY201218C002640002020-04-06 12:50PM EDT264.0024.6926.6527.56+5.78+30.57%14975630.86%
SPY201218C002650002020-04-06 3:25PM EDT265.0025.0026.0726.97+7.06+39.35%149,22230.70%
SPY201218C002660002020-04-06 3:10PM EDT266.0024.5025.4826.40+6.20+33.88%17979830.55%
SPY201218C002670002020-04-02 2:17PM EDT267.0017.7024.9225.840.00-51,47830.42%
SPY201218C002680002020-04-06 1:18PM EDT268.0022.6824.3325.29+5.47+31.78%16362430.29%
SPY201218C002690002020-04-06 11:58AM EDT269.0021.7023.8024.74+5.10+30.72%42,27130.15%
SPY201218C002700002020-04-06 3:56PM EDT270.0024.5023.2424.21+8.75+55.56%11010,06930.02%
SPY201218C002710002020-04-01 10:09AM EDT271.0016.4822.6623.660.00-724629.87%
SPY201218C002720002020-04-06 12:51PM EDT272.0020.3922.1123.13-0.11-0.54%17153729.74%
SPY201218C002730002020-04-02 3:05PM EDT273.0015.4821.6022.590.00-297029.59%
SPY201218C002740002020-04-03 10:01AM EDT274.0016.4021.0621.940.00-614629.30%
SPY201218C002750002020-04-06 3:50PM EDT275.0021.1020.5421.57+7.10+50.71%906,41829.33%
SPY201218C002760002020-04-06 1:55PM EDT276.0019.0820.0620.84+5.47+40.19%2,1771,49828.94%
SPY201218C002770002020-04-03 3:23PM EDT277.0012.8219.4920.570.00-91,60129.07%
SPY201218C002780002020-04-06 1:18PM EDT278.0017.6119.0419.81+3.31+23.15%5310228.63%
SPY201218C002790002020-03-30 9:43AM EDT279.0015.1718.5419.30+1.02+7.21%13,80128.48%
SPY201218C002800002020-04-06 3:59PM EDT280.0018.5018.0418.80+6.75+57.45%14221,66528.32%
SPY201218C002810002020-04-06 3:44PM EDT281.0017.2517.5518.31+1.11+6.88%146828.17%
SPY201218C002820002020-04-01 11:39AM EDT282.0012.0017.0717.830.00-192028.03%
SPY201218C002830002020-04-06 3:42PM EDT283.0016.3216.5617.35+4.62+39.49%1283,87727.87%
SPY201218C002840002020-04-03 1:11PM EDT284.0010.4116.1316.870.00-14,34727.71%
SPY201218C002850002020-04-06 11:48AM EDT285.0013.9015.6716.41+3.78+37.35%67,33627.57%
SPY201218C002860002020-04-06 11:50AM EDT286.0013.5315.2215.95+3.53+35.30%31,13027.42%
SPY201218C002870002020-04-06 12:23PM EDT287.0013.6314.7715.50+3.43+33.63%71,64327.27%
SPY201218C002880002020-04-06 1:43PM EDT288.0013.3214.3215.05+4.31+47.84%13,09627.12%
SPY201218C002890002020-04-06 12:33PM EDT289.0012.6113.8914.61+3.68+41.21%838,23126.96%
SPY201218C002900002020-04-06 4:00PM EDT290.0014.0013.4114.18+5.72+69.08%3,05130,39026.82%
SPY201218C002910002020-03-31 12:25PM EDT291.0011.6612.9913.760.00-15,46726.67%
SPY201218C002920002020-04-02 3:13PM EDT292.008.5012.6313.350.00-41,59326.54%
SPY201218C002930002020-04-06 1:21PM EDT293.0011.2112.2412.94+3.41+43.72%41,54126.39%
SPY201218C002940002020-04-06 1:26PM EDT294.0010.8911.8412.54+2.14+24.46%81,09726.25%
SPY201218C002950002020-04-06 3:38PM EDT295.0011.1711.4312.14+1.64+17.21%165,02026.10%
SPY201218C002960002020-04-06 3:56PM EDT296.0011.9411.0511.76+4.97+71.31%21,94225.96%
SPY201218C002970002020-03-25 2:23PM EDT297.0010.7510.6911.380.00-12,90425.82%
SPY201218C002980002020-04-06 2:02PM EDT298.009.5610.3111.01+3.00+45.73%32,54125.68%
SPY201218C002990002020-04-06 9:59AM EDT299.008.159.9510.64+2.02+32.95%105,91625.53%
SPY201218C003000002020-04-06 3:56PM EDT300.0010.409.6010.20+4.56+78.08%11646,59725.29%
SPY201218C003010002020-04-06 10:58AM EDT301.007.659.269.94+2.04+36.36%34,27425.26%
SPY201218C003020002020-04-01 3:20PM EDT302.005.478.929.920.00-51,85625.54%
SPY201218C003030002020-03-27 11:55AM EDT303.006.968.599.570.00-21,54125.39%
SPY201218C003040002020-04-03 12:40PM EDT304.005.078.269.240.00-14,15825.25%
SPY201218C003050002020-04-06 3:07PM EDT305.007.547.958.92+2.96+64.63%45,97125.12%
SPY201218C003060002020-04-06 9:35AM EDT306.005.517.648.61+0.51+10.20%502,57825.00%
SPY201218C003070002020-04-06 11:50AM EDT307.006.397.348.30+1.30+25.54%53,14124.86%
SPY201218C003080002020-04-03 12:40PM EDT308.006.217.068.00+1.93+45.09%33,33524.73%
SPY201218C003090002020-04-03 12:58PM EDT309.004.006.737.710.00-22,50724.61%
SPY201218C003100002020-04-06 2:57PM EDT310.006.046.467.42+2.16+55.67%8812,20324.47%
SPY201218C003110002020-04-06 3:50PM EDT311.006.986.197.15+2.73+64.24%42,59024.36%
SPY201218C003120002020-03-27 12:59PM EDT312.005.265.996.880.00-1163,68524.23%
SPY201218C003130002020-04-06 11:52AM EDT313.005.025.746.62+0.22+4.58%63,13824.12%
SPY201218C003140002020-04-01 3:11PM EDT314.003.005.506.380.00-14,51524.02%
SPY201218C003150002020-04-06 3:57PM EDT315.005.785.245.85+2.90+100.69%11053,39423.47%
SPY201218C003160002020-04-06 10:06AM EDT316.004.305.055.63+0.60+16.22%11,80423.37%
SPY201218C003170002020-04-06 3:54PM EDT317.005.194.795.41+2.30+79.58%11,32923.27%
SPY201218C003180002020-04-03 1:51PM EDT318.002.554.595.190.00-1591,02323.16%
SPY201218C003190002020-04-03 1:51PM EDT319.003.804.394.97+1.36+55.74%11,68123.04%
SPY201218C003200002020-04-06 4:06PM EDT320.004.554.234.77+2.15+89.58%1647,10522.94%
SPY201218C003210002020-04-02 1:11PM EDT321.002.554.024.570.00-322,62422.84%
SPY201218C003220002020-04-03 1:51PM EDT322.002.123.844.400.00-202,53622.78%
SPY201218C003230002020-04-03 1:51PM EDT323.002.023.704.200.00-291,82622.65%
SPY201218C003240002020-04-03 1:51PM EDT324.001.933.514.020.00-1222,49722.55%
SPY201218C003250002020-04-06 3:19PM EDT325.003.183.353.85+1.18+59.00%2407,69522.46%
SPY201218C003260002020-04-06 3:35PM EDT326.003.183.203.70+1.23+63.08%12,74622.39%
SPY201218C003270002020-03-30 2:45PM EDT327.003.153.063.770.00-22,39922.74%
SPY201218C003280002020-04-06 2:35PM EDT328.002.802.923.39+0.80+40.00%23,42922.22%
SPY201218C003290002020-04-06 10:40AM EDT329.002.392.783.24+0.71+42.26%12,14122.13%
SPY201218C003300002020-04-06 4:06PM EDT330.002.852.673.10+1.34+88.74%40451,46622.05%
SPY201218C003310002020-04-06 1:46PM EDT331.002.432.532.97+1.17+92.86%9082,80721.99%
SPY201218C003320002020-04-06 10:09AM EDT332.002.652.412.72+1.28+93.43%222,09621.65%
SPY201218C003330002020-04-06 1:46PM EDT333.002.202.302.72+0.35+18.92%4847,24821.85%
SPY201218C003340002020-04-06 3:37PM EDT334.002.192.192.60+0.19+9.50%34,79821.77%
SPY201218C003350002020-04-06 11:07AM EDT335.001.802.082.49+0.52+40.62%107,04921.71%
SPY201218C003360002020-04-06 12:41PM EDT336.001.851.982.39+0.66+55.46%146,78621.67%
SPY201218C003370002020-03-25 1:19PM EDT337.002.141.882.28-0.48-18.32%152,49621.60%
SPY201218C003380002020-04-06 1:21PM EDT338.001.661.792.19+0.61+58.10%25,64221.56%
SPY201218C003390002020-04-01 11:23AM EDT339.001.001.702.100.00-45,34421.52%
SPY201218C003400002020-04-06 1:25PM EDT340.001.541.612.01+0.51+49.51%16511,17321.47%
SPY201218C003410002020-04-02 1:13PM EDT341.001.001.531.920.00-105,48021.41%
SPY201218C003420002020-03-27 2:50PM EDT342.001.361.451.840.00-783,03221.37%
SPY201218C003430002020-03-27 12:59PM EDT343.001.421.391.770.00-63,71321.35%
SPY201218C003440002020-03-31 2:45PM EDT344.001.141.321.700.00-43,75321.32%
SPY201218C003450002020-03-26 12:47PM EDT345.001.151.261.630.00-14,16321.29%
SPY201218C003460002020-03-30 1:49PM EDT346.001.101.201.570.00-52,72621.28%
SPY201218C003470002020-03-30 1:52PM EDT347.001.001.151.500.00-101,55121.23%
SPY201218C003480002020-03-25 1:21PM EDT348.002.001.101.450.00-11,40821.24%
SPY201218C003490002020-04-01 2:20PM EDT349.000.651.091.390.00-11,29621.21%
SPY201218C003500002020-04-06 4:01PM EDT350.001.201.031.34+0.58+93.55%48488,50621.21%
SPY201218C003510002020-03-27 11:23AM EDT351.001.140.981.290.00-463721.20%
SPY201218C003520002020-03-25 9:46AM EDT352.001.310.941.240.00-588921.19%
SPY201218C003530002020-03-30 3:16PM EDT353.000.960.881.190.00-140021.17%
SPY201218C003540002020-04-01 1:23PM EDT354.000.500.841.150.00-221821.18%
SPY201218C003550002020-04-06 2:28PM EDT355.000.800.801.11+0.40+100.00%262,75321.18%
SPY201218C003560002020-04-02 9:32AM EDT356.000.340.761.070.00-133121.18%
SPY201218C003570002020-03-12 10:41AM EDT357.001.000.731.030.00-211,12121.18%
SPY201218C003580002020-03-27 2:03PM EDT358.000.780.700.900.00-526920.78%
SPY201218C003590002020-04-02 2:52PM EDT359.000.400.670.970.00-175321.23%
SPY201218C003600002020-04-06 3:34PM EDT360.000.700.640.93+0.25+55.56%1655,86821.22%
SPY201218C003610002020-03-25 1:45PM EDT361.001.500.610.900.00-6527621.23%
SPY201218C003620002020-03-09 10:27AM EDT362.001.140.550.940.00-1827321.56%
SPY201218C003630002020-04-06 3:10PM EDT363.000.610.610.80+0.24+64.86%58167,65321.06%
SPY201218C003640002020-04-06 1:35PM EDT364.000.640.610.73+0.29+82.86%10166,55220.86%
SPY201218C003650002020-04-06 12:58PM EDT365.000.630.620.85+0.34+117.24%118,19321.59%
SPY201218C003660002020-03-30 3:16PM EDT366.000.540.450.830.00-826721.64%
SPY201218C003670002020-03-23 12:19PM EDT367.000.300.420.800.00-524421.64%
SPY201218C003680002020-03-17 3:18PM EDT368.000.390.400.780.00-125621.68%
SPY201218C003690002020-03-17 3:18PM EDT369.000.380.380.750.00-221721.67%
SPY201218C003700002020-04-06 12:25PM EDT370.000.390.360.54+0.07+21.87%15,46320.63%
SPY201218C003750002020-04-06 2:38PM EDT375.000.360.300.58+0.11+44.00%12,38021.55%
SPY201218C003800002020-04-01 2:41PM EDT380.000.200.210.560.00-49,25222.07%
SPY201218C003850002020-04-02 1:55PM EDT385.000.160.160.490.00-42,02022.24%
SPY201218C003900002020-04-01 4:04PM EDT390.000.150.120.440.00-12,97322.49%
SPY201218C003950002020-04-03 12:14PM EDT395.000.180.090.40+0.08+80.00%1004,46622.78%
SPY201218C004000002020-04-06 3:24PM EDT400.000.180.120.25+0.03+20.00%1034,09121.88%
SPY201218C004050002020-03-31 3:34PM EDT405.000.130.080.250.00-12,93322.44%
SPY201218C004100002020-04-06 3:00PM EDT410.000.190.150.19+0.07+58.33%32610,61522.17%
Putsfür18. Dezember 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201218P000250002020-04-06 3:44PM EDT25.000.100.090.10+0.01+11.11%397,144107.81%
SPY201218P000500002020-04-06 3:04PM EDT50.000.210.190.26-0.04-16.00%415,91083.79%
SPY201218P000750002020-04-03 12:29PM EDT75.000.500.360.480.00-31,14569.39%
SPY201218P000800002020-04-06 12:27PM EDT80.000.480.470.52-0.16-25.00%119267.58%
SPY201218P000850002020-04-03 9:46AM EDT85.000.510.440.580.00-14864.60%
SPY201218P000900002020-04-06 11:32AM EDT90.000.620.490.64-0.16-20.51%1029162.50%
SPY201218P000950002020-04-06 1:40PM EDT95.000.630.560.72-0.25-28.41%224460.72%
SPY201218P001000002020-04-06 3:56PM EDT100.000.730.710.82-0.17-18.89%55819,79759.57%
SPY201218P001050002020-04-06 3:22PM EDT105.000.870.740.93-0.21-19.44%3241057.64%
SPY201218P001100002020-04-06 2:08PM EDT110.000.960.951.05-0.27-21.95%81,22856.71%
SPY201218P001150002020-04-06 12:27PM EDT115.001.101.001.20-0.48-30.38%151,86655.04%
SPY201218P001200002020-04-03 3:49PM EDT120.001.591.141.370.00-262,98653.81%
SPY201218P001250002020-04-06 1:22PM EDT125.001.391.401.56-0.59-29.80%114,65852.98%
SPY201218P001300002020-04-06 2:17PM EDT130.001.601.581.78-0.45-21.95%811,81051.84%
SPY201218P001350002020-04-06 3:24PM EDT135.001.901.762.02-0.64-25.20%41,08850.67%
SPY201218P001400002020-04-06 12:15PM EDT140.002.092.002.32-0.86-29.15%41,79350.54%
SPY201218P001450002020-04-06 3:56PM EDT145.002.332.282.64-0.79-25.32%1177,12849.63%
SPY201218P001500002020-04-06 3:59PM EDT150.002.652.612.99-1.23-31.70%7505,02148.73%
SPY201218P001550002020-04-06 3:58PM EDT155.003.112.993.38-1.57-33.55%4232,43547.87%
SPY201218P001600002020-04-06 3:55PM EDT160.003.533.423.84-1.59-31.05%2392,54647.13%
SPY201218P001650002020-04-06 3:10PM EDT165.004.043.884.33-1.46-26.55%534,05146.36%
SPY201218P001700002020-04-06 2:31PM EDT170.004.554.454.88-2.05-31.06%1110,29145.62%
SPY201218P001750002020-04-06 3:51PM EDT175.005.205.035.48-2.24-30.11%1815,88344.90%
SPY201218P001800002020-04-06 3:55PM EDT180.005.715.686.14-2.29-28.62%26917,71244.21%
SPY201218P001850002020-04-06 3:19PM EDT185.006.716.326.85-2.79-29.37%1764,61143.49%
SPY201218P001900002020-04-06 4:12PM EDT190.007.487.087.62-2.27-23.28%1704,51542.79%
SPY201218P001950002020-04-06 2:07PM EDT195.008.277.898.46-2.92-26.09%4863,59342.10%
SPY201218P002000002020-04-06 3:59PM EDT200.009.028.799.37-2.93-24.52%9796,13641.43%
SPY201218P002010002020-04-06 3:40PM EDT201.009.378.979.54-3.91-29.44%13641.25%
SPY201218P002020002020-03-31 1:25PM EDT202.0011.609.169.730.00-205141.12%
SPY201218P002030002020-04-06 4:11PM EDT203.009.559.359.94-4.12-30.14%3416341.01%
SPY201218P002040002020-04-01 1:27PM EDT204.0014.959.5410.130.00-124840.86%
SPY201218P002050002020-04-06 3:50PM EDT205.0010.019.7410.31-3.14-23.88%686,32940.68%
SPY201218P002060002020-04-06 3:54PM EDT206.0010.009.9310.51-11.76-54.04%118040.54%
SPY201218P002070002020-03-23 1:04PM EDT207.0020.8110.1210.720.00-434040.41%
SPY201218P002080002020-04-06 11:29AM EDT208.0011.0010.3410.92-10.41-48.62%42140.26%
SPY201218P002090002020-04-06 9:43AM EDT209.0011.5510.5311.14-10.62-47.90%1540.14%
SPY201218P002100002020-04-06 3:54PM EDT210.0010.8010.7511.36-3.80-26.03%7011,61440.01%
SPY201218P002110002020-04-01 3:18PM EDT211.0017.7010.9611.580.00-5520039.87%
SPY201218P002120002020-04-06 11:29AM EDT212.0011.8911.1711.77-4.11-25.69%410639.69%
SPY201218P002130002020-03-23 12:46PM EDT213.0022.9511.3912.000.00-5539.56%
SPY201218P002150002020-04-06 3:50PM EDT215.0012.0311.8312.44-4.70-28.09%498,58439.26%
SPY201218P002160002020-03-30 1:38PM EDT216.0014.4712.0512.690.00-2239.15%
SPY201218P002170002020-04-06 11:20AM EDT217.0013.2112.2812.93-12.60-48.82%17139.02%
SPY201218P002180002020-03-27 3:46PM EDT218.0017.7512.5113.160.00-15038.87%
SPY201218P002190002020-04-01 1:07PM EDT219.0019.3912.7413.400.00-3238.72%
SPY201218P002200002020-04-06 4:05PM EDT220.0013.6012.9813.64-4.15-23.38%10110,86238.58%
SPY201218P002210002020-03-31 9:57AM EDT221.0015.7713.2213.890.00-2031638.44%
SPY201218P002220002020-04-06 9:49AM EDT222.0014.4013.4414.14-4.56-24.05%12938.30%
SPY201218P002230002020-03-23 3:43PM EDT223.0028.5513.7114.390.00-372738.16%
SPY201218P002240002020-04-06 3:52PM EDT224.0013.9513.9614.64-1.58-10.17%37538.01%
SPY201218P002250002020-04-06 4:00PM EDT225.0014.6014.2114.90-5.86-28.64%1565,77837.86%
SPY201218P002260002020-04-01 2:20PM EDT226.0021.2314.4715.160.00-14137.72%
SPY201218P002270002020-03-31 9:30AM EDT227.0017.5014.8215.430.00-22937.58%
SPY201218P002280002020-03-30 3:59PM EDT228.0017.4415.0815.700.00-120137.44%
SPY201218P002290002020-03-25 12:39PM EDT229.0019.3915.3515.970.00-226437.29%
SPY201218P002300002020-04-06 3:56PM EDT230.0015.2415.6216.24-5.62-26.94%8410,48037.14%
SPY201218P002310002020-03-25 12:42PM EDT231.0020.0715.9016.520.00-4265237.00%
SPY201218P002320002020-03-27 3:25PM EDT232.0023.8116.1716.810.00-520636.86%
SPY201218P002330002020-03-20 2:41PM EDT233.0033.2016.4517.090.00-122436.71%
SPY201218P002340002020-04-06 9:35AM EDT234.0018.2516.7417.38-3.75-17.05%113136.57%
SPY201218P002350002020-04-06 3:55PM EDT235.0016.7517.0217.67-5.72-25.46%1449,23436.42%
SPY201218P002360002020-04-01 3:53PM EDT236.0025.9717.3117.960.00-135736.26%
SPY201218P002370002020-04-02 2:53PM EDT237.0024.8417.6118.270.00-11117036.13%
SPY201218P002380002020-04-06 3:48PM EDT238.0018.3917.9118.57-7.31-28.44%41,26035.98%
SPY201218P002390002020-04-02 9:54AM EDT239.0026.9418.2118.880.00-31935.84%
SPY201218P002400002020-04-06 4:00PM EDT240.0018.5218.5219.18-5.95-24.32%3,13313,23035.68%
SPY201218P002410002020-04-06 3:52PM EDT241.0018.6518.8319.50-9.05-32.67%247035.54%
SPY201218P002420002020-04-06 3:57PM EDT242.0019.0119.1419.82-7.14-27.30%38726735.39%
SPY201218P002430002020-04-06 1:34PM EDT243.0020.1919.4620.14-7.78-27.82%4365035.24%
SPY201218P002440002020-04-06 3:52PM EDT244.0019.6519.7820.46-8.15-29.32%3616135.08%
SPY201218P002450002020-04-06 3:51PM EDT245.0019.8120.1020.79-7.65-27.86%1578,52234.93%
SPY201218P002460002020-04-01 3:59PM EDT246.0030.0020.4321.130.00-17442834.79%
SPY201218P002470002020-04-06 3:51PM EDT247.0020.5820.7721.47-9.32-31.17%249834.65%
SPY201218P002480002020-04-02 3:40PM EDT248.0028.8521.1121.810.00-13334.49%
SPY201218P002490002020-04-06 3:54PM EDT249.0021.2721.4522.16-7.33-25.63%1112034.35%
SPY201218P002500002020-04-06 4:03PM EDT250.0022.2521.8022.51-6.75-23.28%15321,87834.20%
SPY201218P002510002020-04-06 12:17PM EDT251.0022.8922.1522.87-6.02-20.82%168134.06%
SPY201218P002520002020-04-06 3:50PM EDT252.0022.8122.5023.23-6.99-23.46%32227133.91%
SPY201218P002530002020-04-02 11:47AM EDT253.0030.5022.6823.590.00-2941,30533.75%
SPY201218P002540002020-04-02 10:01AM EDT254.0032.7523.2223.960.00-26551133.61%
SPY201218P002550002020-04-06 3:56PM EDT255.0022.9023.4224.33-7.40-24.42%248,42233.45%
SPY201218P002560002020-04-06 1:02PM EDT256.0024.5323.7924.71-3.21-11.57%125233.31%
SPY201218P002570002020-04-06 1:00PM EDT257.0025.0024.1525.08-9.06-26.60%7121433.15%
SPY201218P002580002020-04-06 10:20AM EDT258.0026.1924.5425.48-8.50-24.50%18933.01%
SPY201218P002590002020-04-06 3:51PM EDT259.0024.9424.9225.87-3.69-12.89%174732.86%
SPY201218P002600002020-04-06 3:55PM EDT260.0025.0025.4026.27-9.56-27.66%3130,24332.72%
SPY201218P002610002020-04-06 1:43PM EDT261.0026.7025.7126.68-6.99-20.75%122,04532.58%
SPY201218P002620002020-04-06 3:50PM EDT262.0026.6526.1127.08-7.54-22.05%5675932.42%
SPY201218P002630002020-04-06 3:44PM EDT263.0027.4426.5227.50-3.07-10.06%32827332.28%
SPY201218P002640002020-03-31 1:32PM EDT264.0027.6526.9327.91-3.32-10.72%17932.12%
SPY201218P002650002020-04-06 3:50PM EDT265.0027.9627.3428.34-8.24-22.76%307,16431.98%
SPY201218P002660002020-03-31 2:45PM EDT266.0031.4627.7528.770.00-293031.84%
SPY201218P002670002020-04-06 3:58PM EDT267.0028.2128.1829.22-9.79-25.76%150931.71%
SPY201218P002680002020-03-18 10:44AM EDT268.0049.0028.6029.670.00-36331.58%
SPY201218P002690002020-03-19 2:07PM EDT269.0048.1129.0430.130.00-221231.45%
SPY201218P002700002020-04-06 2:35PM EDT270.0029.3529.4830.59-9.21-23.88%37214,98831.31%
SPY201218P002710002020-04-06 12:01PM EDT271.0031.7729.9231.06-0.43-1.34%221031.19%
SPY201218P002720002020-04-06 12:48PM EDT272.0031.3430.3731.54-13.14-29.54%17831.06%
SPY201218P002730002020-03-13 3:23PM EDT273.0039.8030.8332.010.00--2730.92%
SPY201218P002740002020-03-31 12:26PM EDT274.0032.7131.2932.49-2.08-5.98%1546830.78%
SPY201218P002750002020-04-06 3:50PM EDT275.0032.1031.7732.98-10.50-24.65%1313,04930.65%
SPY201218P002760002020-03-30 9:42AM EDT276.0039.8332.2433.470.00-493630.52%
SPY201218P002770002020-03-24 3:11PM EDT277.0045.7932.7333.980.00-1081230.39%
SPY201218P002780002020-03-30 2:43PM EDT278.0037.2333.2234.470.00-160430.24%
SPY201218P002790002020-04-06 3:19PM EDT279.0035.2233.7134.99-10.78-23.43%152530.12%
SPY201218P002800002020-04-06 3:19PM EDT280.0036.0234.2135.51-11.84-24.74%63437,80929.99%
SPY201218P002810002020-03-31 1:55PM EDT281.0039.3934.7236.020.00-270929.85%
SPY201218P002820002020-03-23 11:18AM EDT282.0064.0035.2436.560.00-255429.73%
SPY201218P002830002020-03-24 1:07PM EDT283.0053.1335.7637.090.00-1046329.59%
SPY201218P002840002020-04-02 1:06PM EDT284.0046.8036.2937.640.00-22,31529.47%
SPY201218P002850002020-04-06 1:40PM EDT285.0038.3736.8338.18-10.13-20.89%1516,67329.33%
SPY201218P002860002020-04-03 3:55PM EDT286.0048.3737.3838.740.00-4661429.21%
SPY201218P002870002020-03-27 12:52PM EDT287.0046.7237.9339.300.00-511,59729.08%
SPY201218P002880002020-04-06 1:47PM EDT288.0040.0038.4839.87-9.00-18.37%2091428.95%
SPY201218P002890002020-03-30 3:53PM EDT289.0043.3239.0540.450.00-6083,27028.84%
SPY201218P002900002020-04-06 3:25PM EDT290.0041.2039.6241.03-10.80-20.77%722,71528.71%
SPY201218P002910002020-04-06 12:52PM EDT291.0042.5540.1941.63-12.26-22.37%131028.60%
SPY201218P002920002020-03-27 2:49PM EDT292.0048.5140.7842.210.00-244928.46%
SPY201218P002930002020-03-24 11:40AM EDT293.0060.0041.3642.800.00-532828.32%
SPY201218P002940002020-03-31 9:43AM EDT294.0046.3241.9743.420.00-236128.22%
SPY201218P002950002020-04-06 12:08PM EDT295.0045.0042.5744.01-10.50-18.92%232,28128.07%
SPY201218P002960002020-03-30 10:12AM EDT296.0050.7443.1944.670.00-237227.99%
SPY201218P002970002020-03-30 3:23PM EDT297.0048.8143.8145.290.00-126327.86%
SPY201218P002980002020-04-06 12:56PM EDT298.0046.5244.4445.94-2.59-5.27%11,86027.77%
SPY201218P002990002020-04-06 11:42AM EDT299.0048.0545.0746.58-0.95-1.94%330727.65%
SPY201218P003000002020-04-06 3:54PM EDT300.0045.5045.7247.25-12.73-21.86%6920,27227.56%
SPY201218P003010002020-03-26 12:24PM EDT301.0054.0046.3747.890.00-125927.43%
SPY201218P003020002020-03-23 1:04PM EDT302.0080.0047.0348.570.00-41,76227.34%
SPY201218P003030002020-03-31 3:45PM EDT303.0053.8747.7049.240.00-136227.23%
SPY201218P003040002020-04-02 1:06PM EDT304.0060.7448.3749.900.00-269027.09%
SPY201218P003050002020-04-06 3:44PM EDT305.0050.3049.0650.62-10.92-17.84%13,43627.03%
SPY201218P003060002020-03-27 9:52AM EDT306.0061.5049.7551.310.00-125826.93%
SPY201218P003070002020-03-26 12:59PM EDT307.0056.9750.4452.010.00-563926.83%
SPY201218P003080002020-03-31 9:42AM EDT308.0055.7051.1552.730.00-21,75126.75%
SPY201218P003090002020-03-17 2:57PM EDT309.0068.7151.1454.200.00-21,14227.65%
SPY201218P003100002020-04-06 3:33PM EDT310.0054.5251.8855.02-10.48-16.12%58,11627.70%
SPY201218P003110002020-04-06 12:03PM EDT311.0057.5752.6255.67-12.43-17.76%41,46027.51%
SPY201218P003120002020-03-20 2:36PM EDT312.0081.8853.3756.510.00-1024127.57%
SPY201218P003130002020-03-27 3:31PM EDT313.0061.0354.1357.260.00-61,42827.51%
SPY201218P003140002020-03-25 10:40AM EDT314.0075.8054.9058.020.00-586327.45%
SPY201218P003150002020-03-26 12:26PM EDT315.0063.2355.6758.780.00-3,8269,98927.39%
SPY201218P003160002020-03-20 9:36AM EDT316.0076.7156.4659.560.00-70798527.34%
SPY201218P003170002020-03-26 9:43AM EDT317.0071.0757.2460.340.00-40097527.30%
SPY201218P003180002020-03-18 9:36AM EDT318.0088.4558.0461.130.00-280727.26%
SPY201218P003190002020-03-24 11:16AM EDT319.0085.1758.8461.930.00-432827.22%
SPY201218P003200002020-04-06 2:47PM EDT320.0063.0059.6562.73-11.71-15.67%26,49927.19%
SPY201218P003210002020-04-06 9:43AM EDT321.0067.4860.4663.54+2.60+4.01%34,58027.16%
SPY201218P003220002020-04-06 9:56AM EDT322.0066.6161.2964.35-20.03-23.12%293427.12%
SPY201218P003230002020-04-06 12:34PM EDT323.0065.6662.1265.18-3.09-4.49%330327.11%
SPY201218P003240002020-03-13 1:38PM EDT324.00100.7262.9566.010.00-1226127.09%
SPY201218P003250002020-04-02 1:25PM EDT325.0079.3063.7966.830.00-23,88627.06%
SPY201218P003260002020-04-01 9:59AM EDT326.0081.0064.6467.680.00-198327.06%
SPY201218P003270002020-03-20 2:34PM EDT327.0095.0065.4968.530.00-1001,17227.06%
SPY201218P003280002020-03-20 3:19PM EDT328.00100.1066.3569.390.00-11148327.07%
SPY201218P003290002020-03-12 9:53AM EDT329.0070.5567.2170.250.00-25927.08%
SPY201218P003300002020-04-06 11:47AM EDT330.0073.0068.0871.11-9.00-10.98%1117,70027.08%
SPY201218P003310002020-03-30 3:53PM EDT331.0073.4468.9671.990.00-6081,64727.11%
SPY201218P003320002020-03-26 10:25AM EDT332.0080.0469.8372.870.00-169527.13%
SPY201218P003330002020-03-26 10:25AM EDT333.0081.0470.7273.750.00-11,04727.16%
SPY201218P003340002020-04-02 1:03PM EDT334.0085.3571.6174.640.00-249627.19%
SPY201218P003350002020-03-30 3:38PM EDT335.0078.0072.5075.530.00-285,93127.22%
SPY201218P003360002020-03-26 12:13PM EDT336.0082.2073.4076.430.00-245127.26%
SPY201218P003370002020-03-25 1:57PM EDT337.0086.3074.3177.330.00-554827.30%
SPY201218P003380002020-03-31 9:42AM EDT338.0080.9175.2178.240.00-230127.35%
SPY201218P003390002020-03-10 10:39AM EDT339.0064.6876.1279.150.00-48876727.40%
SPY201218P003400002020-04-06 3:32PM EDT340.0080.0077.0480.07-14.00-14.89%11,13627.47%
SPY201218P003410002020-03-09 1:41PM EDT341.0070.5777.9680.990.00-41021427.53%
SPY201218P003420002020-03-09 1:41PM EDT342.0071.4378.8881.910.00-21227.59%
SPY201218P003430002020-02-27 4:56PM EDT343.0046.3388.5891.430.00-12,00440.78%
SPY201218P003440002020-03-09 2:54PM EDT344.0074.0980.7483.770.00-1,26362327.73%
SPY201218P003450002020-03-11 2:01PM EDT345.0075.3581.6784.700.00-139527.80%
SPY201218P003460002020-03-09 1:41PM EDT346.0074.9382.6185.640.00-21327.88%
SPY201218P003470002020-03-23 11:11AM EDT347.00125.0083.5586.580.00-222027.97%
SPY201218P003480002020-03-12 12:14PM EDT348.00100.3084.4987.520.00-40020228.05%
SPY201218P003490002020-03-05 3:49PM EDT349.0053.85100.75103.910.00-221150.56%
SPY201218P003500002020-03-25 2:54PM EDT350.00100.7886.3889.390.00-354028.18%
SPY201218P003510002020-03-10 10:14AM EDT351.0072.5187.3390.370.00-186828.33%
SPY201218P003520002020-03-13 3:32PM EDT352.0099.3288.2991.300.00-211428.38%
SPY201218P003530002020-03-03 2:58PM EDT353.0057.33104.94108.090.00-2951.74%
SPY201218P003540002020-03-09 1:40PM EDT354.0082.2090.2093.210.00--1128.57%
SPY201218P003550002020-03-17 10:00AM EDT355.00121.3491.1694.160.00-11728.66%
SPY201218P003570002020-03-02 1:47PM EDT357.0057.36111.52114.610.00-2153.90%
SPY201218P003580002020-03-30 1:28PM EDT358.00100.6794.0597.050.00--128.98%
SPY201218P003590002020-04-01 3:04PM EDT359.00114.8595.0198.010.00-2029.08%
SPY201218P003600002020-04-02 12:37PM EDT360.00111.2595.9898.980.00-403029.19%
SPY201218P003610002020-03-09 1:41PM EDT361.0088.7796.9599.950.00--1029.31%
SPY201218P003620002020-03-12 12:14PM EDT362.00114.2197.92100.960.00--1129.51%
SPY201218P003630002020-03-09 1:41PM EDT363.0090.6898.89101.890.00--1029.54%
SPY201218P003640002020-03-17 11:26AM EDT364.00120.2399.87102.860.00--1029.65%
SPY201218P003650002020-03-09 1:41PM EDT365.0092.59100.84103.820.00--50329.74%
SPY201218P003660002020-03-16 9:49AM EDT366.00126.77101.82104.810.00-11129.89%
SPY201218P003670002020-03-12 10:19AM EDT367.00115.04102.80105.770.00--129.97%
SPY201218P003680002020-03-09 1:41PM EDT368.0095.48103.77106.760.00--1030.12%
SPY201218P003700002020-04-06 12:20PM EDT370.00110.00105.73108.73-7.60-6.46%117730.40%
SPY201218P003750002020-03-11 2:01PM EDT375.00102.45110.64113.590.00-2330.91%
SPY201218P003800002020-03-11 2:01PM EDT380.00120.00115.56118.510.00-241031.54%
SPY201218P003850002020-03-11 2:01PM EDT385.00112.26120.49123.480.00--132.28%
SPY201218P003900002020-03-25 3:24PM EDT390.00136.70125.42128.420.00-41032.91%
SPY201218P003950002020-03-05 3:26PM EDT395.0097.18146.17149.210.00--10357.55%
SPY201218P004000002020-03-24 10:29AM EDT400.00162.18135.31138.280.00-11,28034.06%
SPY201218P004050002020-03-09 1:44PM EDT405.00132.06140.27143.240.00-6121134.69%
SPY201218P004100002020-04-01 3:04PM EDT410.00165.48145.22148.200.00-294435.30%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen