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
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%
SPY201218C000800002019-12-30 3:29PM EST80.00241.45251.10252.680.00--071.34%
SPY201218C000900002019-06-09 11:07PM EST90.00157.46206.00208.640.00-000.00%
SPY201218C000950002019-12-19 3:09PM EST95.00225.75236.16237.730.00-70063.67%
SPY201218C001000002019-12-30 2:48PM EST100.00221.40231.17232.740.00-4361.30%
SPY201218C001050002019-12-02 1:28PM EST105.00207.20217.21218.400.00-200.00%
SPY201218C001100002019-12-19 3:44PM EST110.00210.60221.21222.770.00-3257.01%
SPY201218C001200002019-12-19 3:44PM EST120.00200.60211.25212.810.00-3253.20%
SPY201218C001250002019-06-07 10:14AM EST125.00155.50172.51174.570.00-100.00%
SPY201218C001300002019-12-19 3:43PM EST130.00190.60201.28202.840.00-2149.57%
SPY201218C001350002019-12-19 3:40PM EST135.00185.55196.30197.860.00-10447.90%
SPY201218C001400002019-12-19 3:42PM EST140.00180.60191.32192.870.00-10546.22%
SPY201218C001450002019-11-26 12:30PM EST145.00169.25177.38179.050.00-220.00%
SPY201218C001500002019-12-19 4:07PM EST150.00171.78181.36182.900.00-82522043.07%
SPY201218C001550002019-11-21 1:32PM EST155.00155.78166.09167.930.00-200.00%
SPY201218C001600002019-12-19 3:19PM EST160.00160.98171.40172.940.00-1905540.17%
SPY201218C001650002019-09-16 9:05AM EST165.00135.52133.95135.740.00-100.00%
SPY201218C001700002020-01-03 1:25PM EST170.00154.00161.44162.980.00-162637.43%
SPY201218C001750002020-01-10 9:33AM EST175.00152.67156.47158.000.00-62236.11%
SPY201218C001800002019-12-19 3:50PM EST180.00140.50151.50153.020.00-1011334.82%
SPY201218C001850002019-12-19 3:09PM EST185.00135.74146.53148.050.00-4133.61%
SPY201218C001900002020-01-06 3:48PM EST190.00134.00141.58143.080.00-11932.42%
SPY201218C001950002020-01-07 12:23PM EST195.00128.91136.63138.120.00-21231.30%
SPY201218C002000002020-01-16 10:53AM EST200.00130.50131.70133.170.00-2099430.25%
SPY201218C002050002020-01-08 2:46PM EST205.00121.00126.79128.240.00-168429.29%
SPY201218C002100002020-01-17 10:53AM EST210.00122.48121.89123.32+5.48+4.68%137328.37%
SPY201218C002150002020-01-14 1:07PM EST215.00114.55117.02118.420.00-14427.52%
SPY201218C002200002020-01-16 1:27PM EST220.00110.90112.18113.550.00-417826.75%
SPY201218C002250002020-01-16 3:17PM EST225.00106.50107.37108.700.00-119026.03%
SPY201218C002300002020-01-17 3:57PM EST230.00103.60102.60103.89+5.25+5.34%330125.39%
SPY201218C002350002019-12-31 1:38PM EST235.0089.1097.8699.110.00-113724.78%
SPY201218C002400002020-01-16 10:25AM EST240.0091.6093.1794.370.00-914024.22%
SPY201218C002450002020-01-17 1:00PM EST245.0089.2088.5289.67+1.91+2.19%238623.68%
SPY201218C002500002020-01-17 3:18PM EST250.0084.9083.9185.01+2.20+2.66%11,71323.17%
SPY201218C002550002020-01-14 1:38PM EST255.0075.8779.3680.400.00-134422.67%
SPY201218C002600002020-01-17 12:07PM EST260.0074.8074.8675.84+1.05+1.42%531,14922.19%
SPY201218C002650002020-01-16 12:49PM EST265.0069.2970.4171.340.00-51,87321.72%
SPY201218C002700002020-01-17 3:35PM EST270.0066.9466.0266.89+1.54+2.35%45,36421.25%
SPY201218C002750002020-01-17 10:32AM EST275.0061.9961.7062.50+0.96+1.57%23,61020.77%
SPY201218C002760002019-10-11 1:40PM EST276.0037.0145.8146.200.00-10000.00%
SPY201218C002770002019-12-20 10:13AM EST277.0052.5259.9960.760.00-313220.58%
SPY201218C002780002020-01-03 3:48PM EST278.0052.9659.1359.900.00-13620.49%
SPY201218C002790002019-12-26 10:41AM EST279.0052.0258.2959.040.00-335320.39%
SPY201218C002800002020-01-17 3:36PM EST280.0058.2657.4458.18+1.97+3.50%35,33320.29%
SPY201218C002810002020-01-16 12:50PM EST281.0055.2656.5957.320.00-357920.19%
SPY201218C002820002019-12-02 11:34AM EST282.0041.1549.4149.790.00-71520.00%
SPY201218C002830002020-01-16 9:58AM EST283.0053.6254.9155.620.00-101,82520.01%
SPY201218C002840002020-01-16 10:03AM EST284.0052.6554.0854.770.00-212,09919.91%
SPY201218C002850002020-01-17 11:14AM EST285.0053.2353.2553.92+1.09+2.09%17,40419.80%
SPY201218C002860002019-11-01 2:32PM EST286.0034.1540.1640.460.00-16300.00%
SPY201218C002870002020-01-15 10:12AM EST287.0049.4051.5952.240.00-3221619.61%
SPY201218C002880002020-01-10 2:50PM EST288.0047.0650.7651.410.00-21,48019.52%
SPY201218C002890002020-01-16 3:56PM EST289.0049.4149.9450.570.00-3247019.41%
SPY201218C002900002020-01-17 3:36PM EST290.0049.7749.1249.74+1.67+3.47%48,63519.31%
SPY201218C002910002020-01-16 3:56PM EST291.0047.8048.3148.910.00-3262519.21%
SPY201218C002920002020-01-14 3:24PM EST292.0044.5847.5048.090.00-1367819.11%
SPY201218C002930002020-01-10 11:31AM EST293.0043.4246.6947.270.00-41,09919.01%
SPY201218C002940002020-01-10 1:09PM EST294.0042.6145.8846.450.00-279418.91%
SPY201218C002950002020-01-17 4:06PM EST295.0045.6545.0845.64+1.96+4.49%21,60018.81%
SPY201218C002960002020-01-10 2:08PM EST296.0041.1544.2844.830.00-383018.71%
SPY201218C002970002019-12-27 1:28PM EST297.0038.5443.4844.020.00-742218.60%
SPY201218C002980002019-12-27 1:23PM EST298.0037.8742.6943.210.00-13667618.49%
SPY201218C002990002020-01-02 12:01PM EST299.0036.7241.9042.410.00-492218.39%
SPY201218C003000002020-01-17 3:19PM EST300.0041.4541.1141.61+1.38+3.44%38,02218.28%
SPY201218C003010002020-01-09 12:56PM EST301.0036.9440.3340.820.00-11,14818.18%
SPY201218C003020002019-12-30 2:42PM EST302.0033.7039.5540.030.00-41,12118.07%
SPY201218C003030002020-01-17 1:15PM EST303.0039.2038.7739.24+8.44+27.44%426517.96%
SPY201218C003040002020-01-08 12:57PM EST304.0034.0138.0038.460.00-41,11317.85%
SPY201218C003050002020-01-16 1:38PM EST305.0036.1637.2337.680.00-53,25017.74%
SPY201218C003060002020-01-10 11:49AM EST306.0033.3036.4636.910.00-41,07717.64%
SPY201218C003070002020-01-13 1:03PM EST307.0033.1135.7136.130.00-416817.52%
SPY201218C003080002020-01-15 3:23PM EST308.0032.5134.9635.370.00-22,79717.42%
SPY201218C003090002020-01-16 12:35PM EST309.0033.1934.1934.600.00-41,23917.30%
SPY201218C003100002020-01-17 3:23PM EST310.0033.5233.4533.84+1.02+3.14%2910,54617.19%
SPY201218C003110002020-01-17 3:43PM EST311.0032.8632.7033.09+1.24+3.92%25483817.08%
SPY201218C003120002020-01-17 3:43PM EST312.0032.0331.9532.34+3.39+11.84%2553,11816.96%
SPY201218C003130002019-12-31 2:18PM EST313.0025.5031.2231.590.00-225616.85%
SPY201218C003140002020-01-13 12:01PM EST314.0028.0030.4830.850.00-12,84016.73%
SPY201218C003150002020-01-16 3:47PM EST315.0029.1829.7530.110.00-27,00416.61%
SPY201218C003160002020-01-17 3:43PM EST316.0029.3829.0329.38+1.70+6.14%75068616.50%
SPY201218C003170002020-01-17 3:48PM EST317.0028.5228.3128.65+5.57+24.27%75117416.38%
SPY201218C003180002020-01-15 10:17AM EST318.0025.5427.6027.930.00-156716.26%
SPY201218C003190002020-01-14 11:37AM EST319.0024.6026.8927.210.00-141216.14%
SPY201218C003200002020-01-17 10:35AM EST320.0026.4326.1826.50+1.18+4.67%314,92416.02%
SPY201218C003210002020-01-17 3:43PM EST321.0025.5725.4825.79+0.70+2.81%8861,52715.90%
SPY201218C003220002020-01-17 3:43PM EST322.0025.1124.7925.09+1.63+6.94%8801,52415.78%
SPY201218C003230002020-01-08 3:43PM EST323.0021.3924.1024.400.00-11,39015.66%
SPY201218C003240002020-01-10 12:19PM EST324.0020.3123.4223.710.00-12,23615.54%
SPY201218C003250002020-01-17 4:07PM EST325.0023.0022.7423.02+0.75+3.37%205,37315.41%
SPY201218C003260002020-01-17 3:43PM EST326.0022.3522.0722.34+4.01+21.86%6161,93515.29%
SPY201218C003270002020-01-17 3:43PM EST327.0021.5021.4121.67+2.31+12.04%6401,80015.16%
SPY201218C003280002020-01-16 11:36AM EST328.0019.6620.7521.010.00-41,64115.04%
SPY201218C003290002020-01-15 11:35AM EST329.0018.5420.1020.350.00-2490214.92%
SPY201218C003300002020-01-17 4:00PM EST330.0019.7519.4619.70+1.25+6.76%1717,99714.79%
SPY201218C003310002020-01-17 3:43PM EST331.0018.9018.8219.06+2.21+13.24%61759314.67%
SPY201218C003320002020-01-17 3:43PM EST332.0018.2718.1918.42+0.87+5.00%39725514.54%
SPY201218C003330002020-01-17 3:25PM EST333.0017.4717.5717.80+3.00+20.73%161,15614.42%
SPY201218C003340002020-01-17 3:25PM EST334.0016.8616.9617.18+0.79+4.92%141,28814.29%
SPY201218C003350002020-01-17 3:25PM EST335.0016.2416.3516.57+0.71+4.57%244,99714.17%
SPY201218C003360002020-01-17 3:43PM EST336.0015.9615.7515.97+2.22+16.16%89291514.04%
SPY201218C003370002020-01-17 3:43PM EST337.0015.4015.1715.37+0.71+4.83%15942913.91%
SPY201218C003380002020-01-17 3:25PM EST338.0014.4914.5914.79+1.86+14.73%2439713.79%
SPY201218C003390002020-01-17 2:35PM EST339.0014.0614.0214.22+0.89+6.76%1451413.66%
SPY201218C003400002020-01-17 4:09PM EST340.0013.6413.4613.65+0.86+6.73%1092,68013.53%
SPY201218C003410002020-01-17 3:43PM EST341.0013.1212.9113.10+1.03+8.52%7681,25313.41%
SPY201218C003420002020-01-17 3:25PM EST342.0012.2812.3712.56+1.72+16.29%1880813.29%
SPY201218C003430002020-01-17 2:27PM EST343.0011.9011.8412.02+1.78+17.59%142,31013.16%
SPY201218C003440002020-01-17 3:30PM EST344.0011.3711.3311.50+1.72+17.82%161,09713.04%
SPY201218C003450002020-01-17 3:54PM EST345.0011.0010.8210.99+0.75+7.32%1042,97212.92%
SPY201218C003460002020-01-17 3:43PM EST346.0010.3710.3310.50+1.71+19.75%26423812.80%
SPY201218C003470002020-01-17 2:21PM EST347.009.929.8510.01+1.62+19.52%1324512.68%
SPY201218C003480002020-01-17 2:27PM EST348.009.449.389.54+1.49+18.74%1319912.56%
SPY201218C003490002020-01-17 3:25PM EST349.008.848.929.08+1.36+18.18%1315512.45%
SPY201218C003500002020-01-17 2:27PM EST350.008.528.478.63+0.56+7.04%1364,47512.33%
SPY201218C003510002020-01-17 2:20PM EST351.008.128.048.20+1.43+21.38%1335612.22%
SPY201218C003520002020-01-17 2:27PM EST352.007.697.637.78+1.39+22.06%1340512.11%
SPY201218C003530002020-01-17 2:18PM EST353.007.327.227.37+1.31+21.80%1358112.00%
SPY201218C003540002020-01-17 3:03PM EST354.006.896.836.98+1.27+22.60%1315311.89%
SPY201218C003550002020-01-17 3:23PM EST355.006.426.456.60+0.64+11.07%362,58011.79%
SPY201218C003560002020-01-17 2:41PM EST356.006.176.096.24+1.18+23.65%7724111.69%
SPY201218C003570002020-01-17 2:19PM EST357.005.835.745.89+0.61+11.69%131,18211.59%
SPY201218C003580002020-01-17 2:22PM EST358.005.475.415.55+0.97+21.56%1325111.49%
SPY201218C003590002020-01-17 2:23PM EST359.005.145.095.23+1.02+24.76%1318111.40%
SPY201218C003600002020-01-17 3:58PM EST360.004.994.784.92+0.47+10.40%2142,96611.30%
SPY201218C003610002020-01-17 2:22PM EST361.004.554.494.63+0.94+26.04%1317511.22%
SPY201218C003620002020-01-17 2:16PM EST362.004.284.214.35+0.87+25.51%1317911.13%
SPY201218C003630002020-01-17 2:38PM EST363.004.003.954.08+0.81+25.39%23166,21311.05%
SPY201218C003640002020-01-17 2:00PM EST364.003.763.703.83+0.76+25.33%13166,14910.97%
SPY201218C003650002020-01-17 2:25PM EST365.003.523.463.60+0.75+27.08%151,39310.91%
SPY201218C003660002020-01-17 2:16PM EST366.003.303.243.37+0.30+10.00%1316210.83%
SPY201218C003670002020-01-17 2:12PM EST367.003.083.033.14+0.26+9.22%1320810.74%
SPY201218C003680002020-01-17 2:13PM EST368.002.882.832.95+0.58+25.22%1315010.69%
SPY201218C003690002020-01-17 2:22PM EST369.002.692.652.77+0.58+27.49%1316710.65%
SPY201218C003700002020-01-17 4:08PM EST370.002.602.472.59+0.34+15.04%1162,71510.59%
SPY201218C003750002020-01-17 3:25PM EST375.001.741.751.86+0.12+7.41%622,12110.37%
SPY201218C003800002020-01-17 4:01PM EST380.001.331.241.34+0.15+12.71%4515,07210.24%
SPY201218C003850002020-01-17 3:08PM EST385.000.910.900.97+0.16+21.33%641,90110.16%
SPY201218C003900002020-01-17 4:01PM EST390.000.670.650.71+0.02+3.08%4412,79310.15%
SPY201218C003950002020-01-15 2:25PM EST395.000.440.470.520.00-104,33110.16%
SPY201218C004000002020-01-17 4:08PM EST400.000.360.340.39+0.01+2.86%202,57510.22%
SPY201218C004050002020-01-17 11:48AM EST405.000.280.250.30+0.03+12.00%42,77810.33%
SPY201218C004100002020-01-17 3:36PM EST410.000.180.200.23-0.01-5.26%188,16610.43%
Putsfür18. Dezember 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201218P000250002019-11-26 9:52AM EST25.000.020.000.020.00-15,96182.81%
SPY201218P000500002020-01-10 12:14PM EST50.000.020.000.030.00-13,55462.50%
SPY201218P000750002019-12-30 9:34AM EST75.000.050.000.040.00-21,56550.00%
SPY201218P000800002020-01-17 10:44AM EST80.000.030.000.07-0.01-25.00%23350.39%
SPY201218P000850002019-12-30 4:11PM EST85.000.040.000.050.00-33149.81%
SPY201218P000900002020-01-09 1:06PM EST90.000.030.020.070.00-2015649.41%
SPY201218P000950002019-12-30 4:12PM EST95.000.050.010.070.00-417047.46%
SPY201218P001000002020-01-17 12:33PM EST100.000.040.040.080.00-24,79146.19%
SPY201218P001050002019-12-30 9:30AM EST105.000.060.040.080.00-131744.34%
SPY201218P001100002020-01-08 2:04PM EST110.000.050.040.090.00-11,20243.16%
SPY201218P001150002019-12-20 10:21AM EST115.000.070.050.100.00-11,84541.94%
SPY201218P001200002020-01-16 9:30AM EST120.000.080.060.110.00-52,85940.72%
SPY201218P001250002020-01-16 2:14PM EST125.000.080.060.110.00-1002,37639.21%
SPY201218P001300002019-12-23 11:10AM EST130.000.130.060.120.00-48,01238.09%
SPY201218P001350002020-01-15 1:28PM EST135.000.110.080.130.00-11,25636.96%
SPY201218P001400002020-01-02 12:47PM EST140.000.150.080.140.00-41,19935.84%
SPY201218P001450002020-01-10 11:47AM EST145.000.120.110.160.00-17,15135.01%
SPY201218P001500002020-01-10 11:47AM EST150.000.140.120.170.00-14,01333.91%
SPY201218P001550002020-01-14 11:19AM EST155.000.170.150.200.00-22,04733.25%
SPY201218P001600002020-01-16 12:54PM EST160.000.190.170.220.00-402,71732.35%
SPY201218P001650002020-01-17 10:32AM EST165.000.190.200.25-0.03-13.64%393,64131.59%
SPY201218P001700002020-01-17 3:36PM EST170.000.230.240.29-0.04-14.81%156,02630.96%
SPY201218P001750002020-01-17 11:53AM EST175.000.290.280.33-0.03-9.38%225,51130.25%
SPY201218P001800002020-01-17 10:32AM EST180.000.370.330.38-0.03-7.50%201,78529.61%
SPY201218P001850002020-01-15 10:11AM EST185.000.480.400.450.00-14,23329.13%
SPY201218P001900002020-01-17 4:08PM EST190.000.470.470.52-0.07-12.96%497,45228.55%
SPY201218P001950002020-01-17 2:19PM EST195.000.540.550.60-0.10-15.62%122,52427.99%
SPY201218P002000002020-01-17 11:21AM EST200.000.710.660.70-0.03-4.05%126,53127.49%
SPY201218P002050002020-01-17 10:31AM EST205.000.810.750.81-0.02-2.41%102,34226.98%
SPY201218P002100002020-01-17 12:14PM EST210.000.900.880.94-0.07-7.22%3910,61226.49%
SPY201218P002150002020-01-17 9:30AM EST215.001.091.061.08-0.12-9.92%38,34025.98%
SPY201218P002200002020-01-17 9:40AM EST220.001.281.191.25-0.05-3.76%188,27625.51%
SPY201218P002250002020-01-16 2:17PM EST225.001.481.381.440.00-2436,49025.04%
SPY201218P002300002020-01-17 1:55PM EST230.001.671.601.67-0.17-9.24%210,42324.62%
SPY201218P002350002020-01-17 3:25PM EST235.001.861.851.92-0.20-9.71%646,49624.17%
SPY201218P002400002020-01-17 3:25PM EST240.002.132.132.20-0.32-13.06%1087,98523.71%
SPY201218P002450002020-01-17 3:25PM EST245.002.462.452.52-0.20-7.52%954,45623.27%
SPY201218P002500002020-01-17 3:25PM EST250.002.822.802.88-0.20-6.62%13113,53122.84%
SPY201218P002550002020-01-17 3:25PM EST255.003.223.203.28-0.28-8.00%9310,55922.39%
SPY201218P002600002020-01-17 3:25PM EST260.003.673.653.73-0.18-4.68%10119,49621.95%
SPY201218P002650002020-01-17 3:25PM EST265.004.164.154.23-0.53-11.30%1038,20121.51%
SPY201218P002700002020-01-17 3:48PM EST270.004.754.704.78-0.19-3.85%21116,49721.05%
SPY201218P002750002020-01-17 3:25PM EST275.005.325.305.38-0.33-5.84%5313,11720.57%
SPY201218P002760002020-01-17 3:25PM EST276.005.455.435.52-0.65-10.66%8166120.49%
SPY201218P002770002020-01-17 3:25PM EST277.005.585.565.65-0.63-10.14%1760420.40%
SPY201218P002780002020-01-17 3:25PM EST278.005.715.695.79-0.67-10.50%1742420.31%
SPY201218P002790002020-01-17 3:25PM EST279.005.855.835.93-0.69-10.55%1743220.22%
SPY201218P002800002020-01-17 3:36PM EST280.006.045.976.07-0.25-3.97%2016,10420.13%
SPY201218P002810002020-01-17 3:25PM EST281.006.136.116.21-0.71-10.38%171,39520.03%
SPY201218P002820002020-01-17 3:25PM EST282.006.276.256.35-0.69-9.91%1649919.93%
SPY201218P002830002020-01-17 3:25PM EST283.006.426.406.50-0.70-9.83%1640919.83%
SPY201218P002840002020-01-17 3:25PM EST284.006.586.556.65-0.70-9.62%162,31719.73%
SPY201218P002850002020-01-17 3:56PM EST285.006.656.706.81-0.40-5.67%218,58819.64%
SPY201218P002860002020-01-17 3:25PM EST286.006.886.866.96-0.74-9.71%1636919.54%
SPY201218P002870002020-01-17 3:25PM EST287.007.047.027.12-0.79-10.09%161,49519.44%
SPY201218P002880002020-01-17 3:50PM EST288.007.217.187.29-0.46-6.00%2690619.36%
SPY201218P002890002020-01-17 3:25PM EST289.007.377.347.45-0.80-9.79%163,26019.25%
SPY201218P002900002020-01-17 3:36PM EST290.007.617.517.62-0.11-1.42%3319,55519.15%
SPY201218P002910002020-01-17 3:25PM EST291.007.717.687.79-0.80-9.40%2625719.05%
SPY201218P002920002020-01-17 3:25PM EST292.007.887.857.96-0.81-9.32%1625318.95%
SPY201218P002930002020-01-17 3:25PM EST293.008.068.038.14-0.82-9.23%7017618.85%
SPY201218P002940002020-01-17 3:25PM EST294.008.248.208.32-0.83-9.15%1633818.74%
SPY201218P002950002020-01-17 3:42PM EST295.008.488.398.51-0.40-4.50%172,22718.65%
SPY201218P002960002020-01-17 3:25PM EST296.008.618.578.69-0.90-9.46%1620318.54%
SPY201218P002970002020-01-17 3:25PM EST297.008.798.768.88-0.92-9.47%1619318.43%
SPY201218P002980002020-01-17 3:25PM EST298.008.998.959.00-0.42-4.46%1,30231718.26%
SPY201218P002990002020-01-17 3:25PM EST299.009.189.159.27-0.51-5.26%1618518.23%
SPY201218P003000002020-01-17 3:19PM EST300.009.519.359.47-0.05-0.52%2718,63618.12%
SPY201218P003010002020-01-17 3:25PM EST301.009.599.559.68-0.96-9.10%1515118.02%
SPY201218P003020002020-01-17 3:25PM EST302.009.809.759.88-0.43-4.20%151,67617.90%
SPY201218P003030002020-01-17 3:25PM EST303.0010.019.9610.10-1.00-9.08%1530017.80%
SPY201218P003040002020-01-17 3:25PM EST304.0010.2210.1810.31-0.97-8.67%1570317.69%
SPY201218P003050002020-01-17 3:25PM EST305.0010.4410.3910.53-0.26-2.43%273,54417.58%
SPY201218P003060002020-01-17 3:25PM EST306.0010.6610.6110.75-0.36-3.27%1520417.47%
SPY201218P003070002020-01-17 3:25PM EST307.0010.8910.8410.98-1.06-8.87%1556517.36%
SPY201218P003080002020-01-17 3:25PM EST308.0011.1211.0711.21-1.07-8.78%1590417.25%
SPY201218P003090002020-01-17 3:25PM EST309.0011.3511.3011.44-1.11-8.91%1521917.14%
SPY201218P003100002020-01-17 3:19PM EST310.0011.7111.5411.68-0.20-1.68%3410,24717.02%
SPY201218P003110002020-01-17 3:25PM EST311.0011.8311.7811.92-1.13-8.72%161,39716.91%
SPY201218P003120002020-01-17 2:16PM EST312.0012.0312.0312.17-0.37-2.98%1529416.80%
SPY201218P003130002020-01-15 3:13PM EST313.0013.5112.2812.420.00-41,25616.68%
SPY201218P003140002020-01-17 2:35PM EST314.0012.5512.5312.67-1.78-12.42%1559116.56%
SPY201218P003150002020-01-17 2:15PM EST315.0012.7912.7912.93-0.43-3.25%176,34916.44%
SPY201218P003160002020-01-17 2:14PM EST316.0013.0713.0513.20-1.24-8.67%1569616.33%
SPY201218P003170002020-01-17 2:14PM EST317.0013.3413.3213.47-0.64-4.58%1579116.21%
SPY201218P003180002020-01-17 2:16PM EST318.0013.5913.6013.74-0.63-4.43%1522716.09%
SPY201218P003190002020-01-17 2:08PM EST319.0013.9013.8814.02-1.58-10.21%37230815.97%
SPY201218P003200002020-01-17 2:16PM EST320.0014.1614.1614.31-0.44-3.01%466,86915.85%
SPY201218P003210002020-01-17 2:16PM EST321.0014.4414.4514.60-1.65-10.25%144,98315.73%
SPY201218P003220002020-01-17 2:16PM EST322.0014.7314.7414.90-1.48-9.13%1690115.61%
SPY201218P003230002020-01-17 2:16PM EST323.0015.0315.0415.20-1.76-10.48%1424715.48%
SPY201218P003240002020-01-17 2:15PM EST324.0015.3415.3515.51-0.42-2.66%1421015.36%
SPY201218P003250002020-01-17 3:47PM EST325.0015.7215.6615.82-0.50-3.08%362,06315.24%
SPY201218P003260002020-01-17 2:15PM EST326.0015.9715.9816.14-0.44-2.68%145715.11%
SPY201218P003270002020-01-17 2:15PM EST327.0016.2916.3116.47-0.67-3.95%141,31914.99%
SPY201218P003280002020-01-17 3:25PM EST328.0016.7016.6416.81-0.75-4.30%1422514.87%
SPY201218P003290002020-01-17 2:18PM EST329.0016.9516.9817.15-1.33-7.28%14414.74%
SPY201218P003300002020-01-17 3:43PM EST330.0017.4017.3317.50-0.39-2.19%34417,98814.62%
SPY201218P003310002020-01-17 3:35PM EST331.0017.7017.6817.85-2.03-10.29%1,307114.49%
SPY201218P003320002020-01-17 2:15PM EST332.0018.0218.0418.22-4.66-20.55%7914.36%
SPY201218P003330002020-01-17 12:41PM EST333.0018.5118.4118.59-0.55-2.89%1814.24%
SPY201218P003340002020-01-16 3:17PM EST334.0019.4718.7918.970.00-1614.11%
SPY201218P003350002020-01-17 1:21PM EST335.0019.2419.1819.36-2.18-10.18%84,83713.98%
SPY201218P003360002020-01-17 11:49AM EST336.0019.8119.5719.76-1.81-8.37%1213.86%
SPY201218P003370002019-12-26 2:49PM EST337.0025.2719.9720.170.00--513.74%
SPY201218P003380002019-11-18 12:05AM EST338.0034.5126.3026.640.00--118.39%
SPY201218P003390002019-11-07 12:39PM EST339.0036.4532.1732.530.00-1322.57%
SPY201218P003400002020-01-17 3:24PM EST340.0021.4821.2421.45-0.32-1.47%187313.36%
SPY201218P003420002019-10-23 9:15AM EST342.0046.2636.6237.000.00-2224.70%
SPY201218P003430002020-01-14 10:02AM EST343.0025.0422.6022.830.00-22,00012.99%
SPY201218P003440002020-01-17 11:45AM EST344.0023.2823.0723.31-6.37-21.48%1112.87%
SPY201218P003450002020-01-17 1:55PM EST345.0023.6723.5623.80-0.78-3.19%439712.75%
SPY201218P003460002020-01-06 10:19AM EST346.0030.7724.0624.310.00-1012.63%
SPY201218P003470002019-11-29 10:23AM EST347.0037.4030.8031.120.00-2317.62%
SPY201218P003480002020-01-17 3:48PM EST348.0025.1225.0925.36-35.77-58.75%400012.40%
SPY201218P003500002020-01-15 12:06PM EST350.0028.0826.1726.470.00-171412.18%
SPY201218P003520002020-01-14 10:00AM EST352.0030.4927.3027.630.00-2511.96%
SPY201218P003530002019-12-31 4:04PM EST353.0034.9927.8828.230.00-6911.86%
SPY201218P003550002019-12-24 10:57AM EST355.0036.9729.0929.480.00-2311.66%
SPY201218P003570002019-12-31 9:30AM EST357.0039.4230.3630.780.00-2011.47%
SPY201218P003600002019-12-23 3:46PM EST360.0040.7732.3632.860.00-26411.23%
SPY201218P003640002019-12-19 2:43PM EST364.0045.2835.2135.830.00--110.95%
SPY201218P003650002019-12-03 2:45PM EST365.0058.2543.6044.790.00--018.72%
SPY201218P003660002019-06-07 9:55AM EST366.0076.2367.0869.090.00--137.92%
SPY201218P003700002019-12-27 10:19AM EST370.0048.0039.8840.720.00-102810.74%
SPY201218P003800002019-11-19 11:51AM EST380.0069.4657.9959.810.00-0622.02%
SPY201218P003900002019-10-28 9:12AM EST390.0087.0575.7577.600.00-6630.94%
SPY201218P004000002020-01-02 10:32AM EST400.0077.1267.7369.210.00-2412.68%
SPY201218P004050002019-06-09 11:14PM EST405.00134.09107.40109.360.00-0047.85%
SPY201218P004100002019-06-26 9:27AM EST410.00118.67108.05109.340.00-1044.78%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen