SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür31. Dezember 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201231C001850002020-03-30 9:42AM EDT185.0076.8778.0280.850.00-42,39843.23%
SPY201231C001900002020-03-31 3:42PM EDT190.0075.9973.9876.73+2.04+2.76%422,49642.48%
SPY201231C001950002020-03-27 10:58AM EDT195.0068.1170.0172.670.00-42287241.74%
SPY201231C002000002020-03-31 12:34PM EDT200.0069.0566.1368.64+4.60+7.14%27940.93%
SPY201231C002050002020-03-27 11:05AM EDT205.0060.6262.3064.670.00-457340.11%
SPY201231C002100002020-03-18 3:09PM EDT210.0054.6858.5360.480.00-13271038.86%
SPY201231C002120002020-03-19 9:54AM EDT212.0052.1557.0359.250.00-49224639.00%
SPY201231C002130002020-03-20 5:50PM EDT213.0050.0656.2958.180.00--138.39%
SPY201231C002140002020-03-27 12:07PM EDT214.0053.4555.6057.730.00-4438.68%
SPY201231C002150002020-03-25 9:43AM EDT215.0051.3154.8256.670.00-91538.09%
SPY201231C002160002020-03-30 12:09AM EDT216.0051.6254.0955.980.00--138.02%
SPY201231C002170002020-03-20 5:50PM EDT217.0047.5853.2955.230.00-2137.87%
SPY201231C002180002020-03-20 1:28PM EDT218.0040.7352.6454.490.00-5826037.72%
SPY201231C002190002020-03-27 10:41AM EDT219.0049.3351.9053.750.00-214337.57%
SPY201231C002200002020-03-30 1:28PM EDT220.0053.8551.1753.030.00-21937.44%
SPY201231C002210002020-03-26 11:58AM EDT221.0050.0050.4652.290.00-227637.28%
SPY201231C002220002020-03-24 12:28PM EDT222.0036.7749.7351.550.00-1037.12%
SPY201231C002230002020-03-23 3:56PM EDT223.0025.5049.0451.040.00-2028937.26%
SPY201231C002240002020-03-31 2:49PM EDT224.0051.2948.3450.04+5.72+12.55%241036.73%
SPY201231C002250002020-03-26 1:00PM EDT225.0046.4647.6349.590.00-431536.94%
SPY201231C002260002020-03-24 3:42PM EDT226.0034.6946.9348.900.00-232036.82%
SPY201231C002270002020-03-30 10:33AM EDT227.0046.5346.2147.900.00-444336.29%
SPY201231C002280002020-03-20 5:50PM EDT228.0023.8045.5147.190.00-1336.14%
SPY201231C002290002020-03-20 9:44AM EDT229.0042.4944.8346.480.00-412435.98%
SPY201231C002300002020-03-30 9:51AM EDT230.0043.4544.1445.780.00-4247735.83%
SPY201231C002310002020-03-25 3:05PM EDT231.0042.1043.4745.080.00-193335.68%
SPY201231C002320002020-03-23 3:39PM EDT232.0023.3442.7844.670.00-116135.88%
SPY201231C002330002020-03-27 10:34AM EDT233.0039.5542.1043.970.00-49035.72%
SPY201231C002340002020-03-30 11:57AM EDT234.0043.1441.4143.000.00-21635.21%
SPY201231C002350002020-03-31 12:01PM EDT235.0044.4840.7642.60+4.98+12.61%820235.41%
SPY201231C002360002020-03-24 3:39PM EDT236.0028.5940.0141.540.00-427634.78%
SPY201231C002370002020-03-30 3:55PM EDT237.0043.0039.4140.930.00-327234.71%
SPY201231C002380002020-03-24 3:18PM EDT238.0026.3038.7440.520.00-2334.88%
SPY201231C002390002020-03-25 1:19PM EDT239.0036.3838.0739.500.00-228134.29%
SPY201231C002400002020-03-27 3:24PM EDT240.0037.3337.4239.230.00-1,53275334.61%
SPY201231C002410002020-03-31 3:42PM EDT241.0038.1236.8438.52+3.16+9.04%261534.40%
SPY201231C002420002020-03-30 10:29AM EDT242.0036.2536.1337.870.00-126234.25%
SPY201231C002430002020-03-30 9:30AM EDT243.0035.0435.5237.210.00-228534.08%
SPY201231C002440002020-03-27 2:28PM EDT244.0035.0634.9136.560.00-29245733.92%
SPY201231C002450002020-03-27 1:48PM EDT245.0035.1534.2635.960.00-29967633.82%
SPY201231C002460002020-03-30 11:14AM EDT246.0034.9033.6335.280.00-1154733.62%
SPY201231C002470002020-03-27 10:36AM EDT247.0030.7133.0334.650.00-467833.46%
SPY201231C002480002020-03-27 3:56PM EDT248.0031.0532.3734.060.00-213833.35%
SPY201231C002490002020-03-24 4:05PM EDT249.0020.8731.7133.390.00-126933.15%
SPY201231C002500002020-03-27 3:31PM EDT250.0032.4731.1832.760.00-548832.98%
SPY201231C002510002020-03-26 1:01PM EDT251.0030.8930.6131.850.00-241132.49%
SPY201231C002520002020-03-23 10:55AM EDT252.0011.8530.0031.530.00-15846032.66%
SPY201231C002530002020-03-27 1:45PM EDT253.0030.0029.3030.930.00-12832.52%
SPY201231C002540002020-03-26 1:49PM EDT254.0028.3028.7430.370.00-12932.41%
SPY201231C002550002020-03-31 3:57PM EDT255.0029.2828.1129.72-2.21-7.02%340832.19%
SPY201231C002560002020-03-31 3:31PM EDT256.0028.7027.6529.13+1.69+6.26%4632.04%
SPY201231C002570002020-03-27 11:00AM EDT257.0026.0027.0628.540.00-148631.88%
SPY201231C002580002020-03-27 11:43AM EDT258.0027.0426.4627.650.00-211,02031.38%
SPY201231C002590002020-03-30 10:53AM EDT259.0025.9625.9227.080.00-127731.23%
SPY201231C002600002020-03-31 1:06PM EDT260.0027.1025.3426.51-1.12-3.97%554331.08%
SPY201231C002610002020-03-27 4:07PM EDT261.0023.5024.8125.950.00-1930730.93%
SPY201231C002620002020-03-30 3:24PM EDT262.0027.5024.1225.720.00-127131.14%
SPY201231C002630002020-03-30 12:36PM EDT263.0024.8523.5424.800.00-121230.58%
SPY201231C002640002020-03-30 10:00AM EDT264.0021.9523.1324.570.00-155130.79%
SPY201231C002650002020-03-31 1:54PM EDT265.0024.7522.5424.06+0.53+2.19%1132330.67%
SPY201231C002660002020-03-31 12:39PM EDT266.0023.3722.0123.52-0.03-0.13%2052830.52%
SPY201231C002670002020-03-25 1:20PM EDT267.0019.9021.4822.980.00-125930.35%
SPY201231C002680002020-03-27 1:55PM EDT268.0021.6221.0822.120.00-768029.83%
SPY201231C002690002020-03-31 11:57AM EDT269.0023.0620.4421.93+2.06+9.81%132030.05%
SPY201231C002700002020-03-31 4:04PM EDT270.0020.6020.0621.41-1.90-8.44%2284629.89%
SPY201231C002710002020-03-27 4:03PM EDT271.0018.6019.5120.610.00-158329.41%
SPY201231C002720002020-03-25 2:06PM EDT272.0017.8718.9320.390.00-83829.58%
SPY201231C002730002020-03-30 9:42AM EDT273.0017.3418.5519.850.00-1164929.38%
SPY201231C002740002020-03-27 3:09PM EDT274.0019.5218.0619.390.00-337629.26%
SPY201231C002750002020-03-31 3:56PM EDT275.0018.0017.5718.60-2.10-10.45%355328.77%
SPY201231C002760002020-03-30 3:25PM EDT276.0019.3517.0918.420.00-1005028.95%
SPY201231C002770002020-03-26 11:53AM EDT277.0016.9516.6217.640.00-15328.45%
SPY201231C002780002020-03-26 2:50PM EDT278.0016.5816.1617.470.00-147228.64%
SPY201231C002790002020-03-31 2:14PM EDT279.0017.5715.6416.95+0.70+4.15%269128.42%
SPY201231C002800002020-03-31 3:59PM EDT280.0015.5915.1516.55-0.75-4.59%121,34128.34%
SPY201231C002810002020-03-31 11:00AM EDT281.0016.8014.7016.10+2.24+15.38%15,44828.18%
SPY201231C002820002020-03-31 1:35PM EDT282.0015.8814.2715.66+2.13+15.49%52928.04%
SPY201231C002830002020-03-26 3:58PM EDT283.0015.9313.8415.180.00-14027.84%
SPY201231C002840002020-03-24 12:36PM EDT284.0013.3813.4514.540.00-224527.44%
SPY201231C002850002020-03-30 3:37PM EDT285.0015.0913.0014.320.00-1636627.53%
SPY201231C002860002020-03-30 12:36PM EDT286.0013.5612.6313.700.00-11527.14%
SPY201231C002870002020-03-26 3:34PM EDT287.0013.2012.1813.500.00-16227.24%
SPY201231C002880002020-03-31 1:11PM EDT288.0013.2011.7913.09+2.20+20.00%17127.08%
SPY201231C002890002020-03-30 4:14PM EDT289.0013.9811.4112.500.00-72191226.70%
SPY201231C002900002020-03-30 2:52PM EDT290.0013.0111.0212.300.00-3745326.78%
SPY201231C002910002020-03-31 10:03AM EDT291.0012.2710.6411.73+1.28+11.65%428726.41%
SPY201231C002920002020-03-31 10:07AM EDT292.0011.7810.2711.35+0.51+4.53%21,05626.25%
SPY201231C002930002020-03-30 10:57AM EDT293.0010.259.9110.980.00-41,20926.10%
SPY201231C002940002020-03-26 11:08AM EDT294.009.379.5410.630.00-13125.97%
SPY201231C002950002020-03-31 2:54PM EDT295.0010.459.2110.33+1.15+12.37%817125.89%
SPY201231C002960002020-03-31 10:58AM EDT296.0010.208.869.94-0.80-7.27%161625.70%
SPY201231C002970002020-03-31 10:39AM EDT297.0010.758.509.77+2.00+22.86%132625.77%
SPY201231C002980002020-03-31 1:56PM EDT298.009.658.229.26+1.47+17.97%11,21225.40%
SPY201231C002990002020-03-31 10:26AM EDT299.009.287.868.94+1.18+14.57%727825.26%
SPY201231C003000002020-03-31 3:20PM EDT300.008.017.558.78-1.99-19.90%3642,60125.33%
SPY201231C003010002020-03-30 11:14AM EDT301.008.097.258.500.00-4364425.24%
SPY201231C003020002020-03-31 3:24PM EDT302.007.506.968.18-0.75-9.09%81,00125.08%
SPY201231C003030002020-03-26 12:30PM EDT303.008.106.687.880.00-411424.94%
SPY201231C003040002020-03-30 11:34AM EDT304.007.316.447.560.00-143524.76%
SPY201231C003050002020-03-31 4:06PM EDT305.006.506.147.28-1.50-18.75%134,39024.63%
SPY201231C003060002020-03-30 1:01PM EDT306.006.745.917.000.00-12,36424.49%
SPY201231C003070002020-03-25 3:28PM EDT307.006.675.616.730.00-33627124.35%
SPY201231C003080002020-03-30 3:20PM EDT308.007.245.416.470.00-937024.22%
SPY201231C003090002020-03-30 10:18AM EDT309.005.505.146.260.00-42,71024.16%
SPY201231C003100002020-03-31 4:05PM EDT310.005.304.945.97-1.45-21.48%1334923.96%
SPY201231C003110002020-03-31 12:32PM EDT311.005.754.695.75+0.11+1.95%21,52723.87%
SPY201231C003120002020-03-31 9:37AM EDT312.005.704.485.52-0.19-3.23%11,00123.74%
SPY201231C003130002020-03-31 12:39PM EDT313.005.084.305.27-0.10-1.93%654823.58%
SPY201231C003140002020-03-31 11:04AM EDT314.004.624.105.07-1.35-22.61%62923.49%
SPY201231C003150002020-03-31 11:45AM EDT315.004.894.004.85-0.03-0.61%5058823.36%
SPY201231C003160002020-03-30 12:37PM EDT316.004.533.704.640.00-139523.23%
SPY201231C003170002020-03-05 1:55PM EDT317.004.393.514.440.00-113623.11%
SPY201231C003180002020-03-27 1:26PM EDT318.004.063.374.25-0.17-4.02%19822.99%
SPY201231C003190002020-03-19 1:54PM EDT319.003.223.184.080.00-3422.91%
SPY201231C003200002020-03-31 12:03PM EDT320.003.883.023.89+0.03+0.78%3573722.77%
SPY201231C003210002020-03-26 1:38PM EDT321.003.892.893.730.00-248122.69%
SPY201231C003220002020-03-30 4:12PM EDT322.004.322.723.560.00-1,15177522.57%
SPY201231C003230002020-03-26 3:14PM EDT323.003.922.613.400.00-21,11422.47%
SPY201231C003240002020-03-31 9:55AM EDT324.003.302.463.25+0.02+0.61%1079722.37%
SPY201231C003250002020-03-31 12:04PM EDT325.003.142.333.100.00-22,14822.27%
SPY201231C003260002020-03-27 12:04PM EDT326.002.982.212.960.00-12322.17%
SPY201231C003270002020-03-26 10:24AM EDT327.003.582.122.840.00-11422.11%
SPY201231C003280002020-03-31 3:14PM EDT328.002.462.012.72-0.11-4.28%26922.04%
SPY201231C003290002020-03-30 4:06PM EDT329.003.141.892.520.00-211421.78%
SPY201231C003300002020-03-31 3:08PM EDT330.002.361.902.40-0.66-21.85%81,00621.69%
SPY201231C003310002020-03-30 3:53PM EDT331.002.751.702.280.00-43721.58%
SPY201231C003320002020-03-25 1:21PM EDT332.003.251.632.190.00-10683821.55%
SPY201231C003330002020-03-25 1:22PM EDT333.002.441.542.090.00-175121.47%
SPY201231C003340002020-03-25 1:45PM EDT334.002.401.462.000.00-137821.42%
SPY201231C003350002020-03-27 12:19PM EDT335.002.381.381.900.00-215021.33%
SPY201231C003360002020-03-16 3:59PM EDT336.000.671.301.820.00-22021.28%
SPY201231C003370002020-03-27 10:57AM EDT337.001.881.241.730.00-43021.20%
SPY201231C003380002020-03-27 10:57AM EDT338.001.811.181.660.00-47121.17%
SPY201231C003390002020-03-31 4:06PM EDT339.001.301.111.58-0.57-30.48%315221.10%
SPY201231C003400002020-03-31 3:16PM EDT340.001.351.051.51-0.42-23.73%292,49621.06%
SPY201231C003410002020-03-27 2:15PM EDT341.001.541.011.460.00-820521.06%
SPY201231C003420002020-03-30 11:23AM EDT342.001.400.961.400.00-41,14821.03%
SPY201231C003430002020-03-30 3:59PM EDT343.001.950.911.340.00-1398221.00%
SPY201231C003440002020-03-30 10:40AM EDT344.001.340.851.280.00-421620.95%
SPY201231C003450002020-03-27 11:58AM EDT345.001.450.821.220.00-17320.90%
SPY201231C003460002020-03-24 9:30AM EDT346.001.990.771.170.00-107120.88%
SPY201231C003470002020-03-25 3:33PM EDT347.002.000.731.130.00-178020.89%
SPY201231C003480002020-03-31 3:20PM EDT348.000.860.701.08-0.35-28.93%347620.85%
SPY201231C003490002020-03-25 1:43PM EDT349.002.100.661.040.00-17920.84%
SPY201231C003500002020-03-31 4:06PM EDT350.000.770.701.00-0.53-40.77%27470720.84%
SPY201231C003510002020-03-13 3:09PM EDT351.001.600.590.970.00-11420.86%
SPY201231C003520002020-03-31 3:20PM EDT352.000.710.560.93+0.06+9.23%35820.84%
SPY201231C003530002020-03-30 3:56PM EDT353.001.100.520.890.00-1120.81%
SPY201231C003540002020-03-04 4:55PM EDT354.003.770.500.850.00-1320.78%
SPY201231C003550002020-03-25 1:10PM EDT355.001.760.470.830.00-1519420.84%
SPY201231C003560002020-03-25 1:37PM EDT356.001.650.450.800.00-11620.84%
SPY201231C003570002020-03-02 5:11PM EDT357.001.100.430.770.00-1620.84%
SPY201231C003580002020-03-30 9:38AM EDT358.000.800.400.730.00-15620.78%
SPY201231C003590002020-03-06 1:43PM EDT359.001.800.490.900.00-2121.73%
SPY201231C003600002020-03-31 3:41PM EDT360.000.500.360.69-0.30-37.50%513,97620.85%
SPY201231C003610002020-03-31 1:40PM EDT361.000.700.340.68-0.17-19.54%1320.94%
SPY201231C003620002020-03-31 3:53PM EDT362.000.520.320.65-0.03-5.45%210920.91%
SPY201231C003630002020-03-26 3:55PM EDT363.001.150.390.560.00-126320.52%
SPY201231C003640002020-03-25 2:36PM EDT364.001.300.300.540.00-210320.53%
SPY201231C003650002020-03-31 10:33AM EDT365.000.510.290.50-0.69-57.50%11,02220.40%
SPY201231C003660002020-03-27 1:11PM EDT366.000.600.250.510.00-1120.59%
SPY201231C003670002020-03-25 12:27PM EDT367.001.200.270.470.00-27520.46%
SPY201231C003680002020-03-19 11:53AM EDT368.000.250.220.480.00-469420.66%
SPY201231C003690002020-03-30 11:36AM EDT369.000.430.240.470.00-12020.72%
SPY201231C003700002020-03-26 1:13PM EDT370.000.830.250.460.00-119520.78%
SPY201231C003710002020-02-24 12:49PM EDT371.001.820.000.000.00--06.25%
SPY201231C003720002020-03-05 11:36AM EDT372.000.970.170.410.00-1720.66%
SPY201231C003750002020-03-25 3:34PM EDT375.000.660.140.380.00-53,06520.78%
SPY201231C003800002020-03-27 10:08AM EDT380.000.550.100.340.00-11,13521.05%
SPY201231C003850002020-03-31 3:04PM EDT385.000.230.130.25-0.07-23.33%204,31820.73%
SPY201231C003900002020-03-31 12:07PM EDT390.000.200.050.29-0.09-31.03%102,38621.70%
SPY201231C003950002020-03-25 3:48PM EDT395.000.560.030.270.00-521222.05%
SPY201231C004000002020-03-31 3:34PM EDT400.000.150.150.23-0.01-6.25%5652,40722.12%
SPY201231C004050002020-03-30 11:55AM EDT405.000.100.010.210.00-20029722.39%
SPY201231C004100002020-03-31 9:35AM EDT410.000.170.100.20+0.01+6.25%215922.75%
SPY201231C004150002020-03-31 2:36PM EDT415.000.090.080.10-0.04-30.77%791,63021.44%
Putsfür31. Dezember 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201231P001850002020-03-31 3:51PM EDT185.008.458.259.02+0.20+2.42%261,10944.29%
SPY201231P001900002020-03-31 10:46AM EDT190.008.559.039.94-0.60-6.56%687143.56%
SPY201231P001950002020-03-31 3:22PM EDT195.0010.509.9710.94+0.50+5.00%547642.86%
SPY201231P002000002020-03-31 3:59PM EDT200.0011.8811.0011.97+1.27+11.97%5667842.09%
SPY201231P002020002020-03-31 10:37AM EDT202.0010.4911.4312.39-2.13-16.88%122441.77%
SPY201231P002030002020-03-27 9:50AM EDT203.0012.0011.6312.640.00-66941.66%
SPY201231P002040002020-03-24 6:18PM EDT204.0013.0011.8612.840.00--341.47%
SPY201231P002050002020-03-27 3:48PM EDT205.0013.9912.1013.100.00-121041.37%
SPY201231P002060002020-03-27 10:00AM EDT206.0014.3912.3013.300.00-3241.17%
SPY201231P002070002020-03-27 9:54AM EDT207.0014.7012.5113.570.00-1341.08%
SPY201231P002080002020-03-30 11:32AM EDT208.0012.6012.7813.810.00-61140.94%
SPY201231P002090002020-03-24 6:18PM EDT209.0014.8212.9814.050.00-1340.79%
SPY201231P002100002020-03-31 1:55PM EDT210.0013.5313.2714.27-0.40-2.87%3829440.60%
SPY201231P002110002020-03-24 4:05PM EDT211.0015.1313.4814.570.00-1140.53%
SPY201231P002140002020-03-25 12:49PM EDT214.0015.1414.1815.290.00--040.03%
SPY201231P002150002020-03-31 1:20PM EDT215.0014.8014.4215.52+0.60+4.23%1023539.84%
SPY201231P002160002020-03-31 11:00AM EDT216.0013.6714.6915.84-3.18-18.87%3239.78%
SPY201231P002170002020-03-30 11:17AM EDT217.0014.9015.0116.100.00-101239.62%
SPY201231P002180002020-03-25 12:48PM EDT218.0016.1815.2016.370.00-2239.48%
SPY201231P002190002020-03-31 11:49AM EDT219.0014.4515.5216.59-1.92-11.73%219339.25%
SPY201231P002200002020-03-31 10:50AM EDT220.0014.3015.7516.88-1.40-8.92%119439.12%
SPY201231P002220002020-03-27 3:23PM EDT222.0016.6316.2917.530.00-11138.95%
SPY201231P002230002020-03-30 12:16PM EDT223.0016.4016.5717.720.00-825138.67%
SPY201231P002240002020-03-27 9:41AM EDT224.0018.5016.9318.100.00-223938.65%
SPY201231P002250002020-03-30 1:00PM EDT225.0016.8417.2118.290.00-732238.36%
SPY201231P002260002020-03-30 1:10PM EDT226.0017.2517.5018.590.00-139138.22%
SPY201231P002270002020-03-25 12:56PM EDT227.0019.2517.6918.950.00-55538.15%
SPY201231P002280002020-03-25 12:46PM EDT228.0018.0218.0619.170.00-226337.89%
SPY201231P002290002020-03-26 2:37PM EDT229.0017.7818.3619.560.00-127537.85%
SPY201231P002300002020-03-31 1:32PM EDT230.0018.9018.6919.88+0.30+1.61%1991,82537.71%
SPY201231P002310002020-03-26 2:37PM EDT231.0020.7518.8420.200.00-128637.57%
SPY201231P002320002020-03-31 3:30PM EDT232.0019.7319.3120.55+0.45+2.33%3637.47%
SPY201231P002330002020-03-23 11:23AM EDT233.0022.4419.5920.880.00-1237.33%
SPY201231P002340002020-03-31 9:51AM EDT234.0020.0019.8121.06+0.78+4.06%21437.00%
SPY201231P002350002020-03-31 3:50PM EDT235.0020.7420.0921.50+0.73+3.65%1316736.99%
SPY201231P002360002020-03-16 3:51PM EDT236.0024.9320.4521.710.00-4736.69%
SPY201231P002370002020-03-31 10:37AM EDT237.0019.1920.8922.06-1.31-6.39%1536.55%
SPY201231P002380002020-03-27 10:21AM EDT238.0023.6921.0822.470.00-1436.49%
SPY201231P002390002020-03-26 2:09PM EDT239.0021.9421.5622.740.00-5736.25%
SPY201231P002400002020-03-30 3:48PM EDT240.0021.7021.7723.210.00-1242136.25%
SPY201231P002410002020-03-25 12:47PM EDT241.0023.7222.2423.440.00--135.95%
SPY201231P002420002020-03-31 1:20PM EDT242.0022.8022.4623.92+1.01+4.64%151135.95%
SPY201231P002430002020-03-31 2:06PM EDT243.0022.8722.7824.28+0.62+2.79%4235.80%
SPY201231P002440002020-03-20 5:51PM EDT244.0037.6023.1424.640.00--135.65%
SPY201231P002450002020-03-30 11:58AM EDT245.0023.1623.4925.010.00-228335.50%
SPY201231P002460002020-03-25 1:14PM EDT246.0025.6223.8525.310.00-1235.27%
SPY201231P002470002020-03-26 1:36PM EDT247.0024.4824.2225.690.00-5835.12%
SPY201231P002480002020-03-30 12:26PM EDT248.0023.9824.5926.160.00-3635.07%
SPY201231P002490002020-03-27 1:10PM EDT249.0026.7124.9826.450.00-121934.81%
SPY201231P002500002020-03-31 3:50PM EDT250.0025.6825.5526.85+0.78+3.13%862,61934.67%
SPY201231P002510002020-03-16 12:01AM EDT251.0030.5125.9827.220.00-11334.50%
SPY201231P002520002020-03-30 12:10AM EDT252.0029.7626.1027.710.00--134.45%
SPY201231P002530002020-03-31 9:34AM EDT253.0025.8526.5128.13-0.06-0.23%12834.32%
SPY201231P002540002020-03-27 3:11PM EDT254.0027.4226.9128.560.00-21234.20%
SPY201231P002550002020-03-30 12:01PM EDT255.0027.1227.5129.000.00-732834.08%
SPY201231P002560002020-03-30 10:13AM EDT256.0029.1027.9829.430.00-1015133.94%
SPY201231P002570002020-03-31 10:58AM EDT257.0026.2328.1229.83-1.58-5.68%11,08033.77%
SPY201231P002580002020-03-31 9:56AM EDT258.0029.0928.5430.26+1.09+3.89%227333.62%
SPY201231P002590002020-03-31 3:13PM EDT259.0029.2628.9630.70+0.68+2.38%14433.48%
SPY201231P002600002020-03-31 2:45PM EDT260.0028.8329.3831.16+0.39+1.37%1934633.36%
SPY201231P002610002020-03-30 3:57PM EDT261.0028.8629.7931.610.00-363233.22%
SPY201231P002620002020-03-31 11:16AM EDT262.0028.2230.4231.96-1.58-5.30%222632.96%
SPY201231P002630002020-03-31 12:09PM EDT263.0028.7230.8932.52-5.42-15.88%227732.94%
SPY201231P002640002020-03-25 12:48PM EDT264.0034.1031.1332.960.00--25432.77%
SPY201231P002650002020-03-31 1:56PM EDT265.0031.5031.5633.46+0.89+2.91%11,51332.66%
SPY201231P002660002020-03-30 2:55PM EDT266.0031.6832.3033.900.00-2332.49%
SPY201231P002670002020-03-30 3:57PM EDT267.0031.5132.7634.410.00-3432.38%
SPY201231P002690002020-03-25 12:57PM EDT269.0037.6333.7035.390.00-237732.11%
SPY201231P002700002020-03-30 4:11PM EDT270.0033.5034.2035.900.00-468531.98%
SPY201231P002710002020-03-30 12:49PM EDT271.0034.0034.6636.390.00-11131.83%
SPY201231P002720002020-03-05 12:37PM EDT272.0041.7334.8636.900.00-11431.70%
SPY201231P002730002020-03-05 1:39PM EDT273.0022.0035.6537.420.00--131.57%
SPY201231P002740002020-03-23 3:47PM EDT274.0059.0035.8637.950.00-160431.45%
SPY201231P002750002020-03-24 12:02PM EDT275.0045.8936.6538.460.00-95631.29%
SPY201231P002760002020-03-24 2:28PM EDT276.0049.0736.8838.990.00-3631.16%
SPY201231P002770002020-03-23 10:25AM EDT277.0058.1537.3939.540.00-11131.04%
SPY201231P002790002020-03-03 11:02PM EDT279.0014.8438.4540.670.00--130.82%
SPY201231P002800002020-03-26 2:38PM EDT280.0039.2539.2541.200.00-622,24730.66%
SPY201231P002810002020-03-12 3:25PM EDT281.0049.4739.7741.750.00-41330.51%
SPY201231P002820002020-03-25 9:30AM EDT282.0047.5840.0742.350.00-1730.42%
SPY201231P002830002020-03-02 1:01AM EDT283.0020.2840.6342.920.00-2230.29%
SPY201231P002840002020-03-25 9:46AM EDT284.0046.5041.1943.500.00-3230.16%
SPY201231P002850002020-03-31 1:23PM EDT285.0042.3541.7644.12-0.89-2.06%21430.07%
SPY201231P002860002020-03-12 3:21PM EDT286.0056.7542.3344.750.00-11229.99%
SPY201231P002870002020-03-10 3:55PM EDT287.0069.1542.9145.320.00--429.83%
SPY201231P002880002020-03-09 12:05PM EDT288.0037.0043.4945.980.00-1029.77%
SPY201231P002890002020-03-11 3:40PM EDT289.0049.9144.1046.610.00-820329.67%
SPY201231P002900002020-03-24 12:03PM EDT290.0045.4744.7247.250.00-123629.58%
SPY201231P002910002020-03-27 4:41AM EDT291.0052.1544.7046.650.00-1427.99%
SPY201231P002920002020-03-05 2:27PM EDT292.0053.0045.8948.540.00-22027929.38%
SPY201231P002930002020-03-13 9:34AM EDT293.0062.1345.8547.950.00-54827.77%
SPY201231P002940002020-03-27 4:11AM EDT294.0038.1846.9248.880.00-1627.99%
SPY201231P002950002020-03-24 3:35PM EDT295.0059.6048.0250.520.00-53529.09%
SPY201231P002960002020-03-12 3:21PM EDT296.0075.7248.6651.200.00-1829.00%
SPY201231P002970002020-03-09 11:11AM EDT297.0039.7149.3151.890.00-42428.92%
SPY201231P002980002020-01-23 2:14PM EDT298.009.839.389.610.00-200.00%
SPY201231P002990002020-03-30 12:00PM EDT299.0051.5050.3853.290.00-112028.77%
SPY201231P003000002020-03-31 3:50PM EDT300.0052.0051.0754.000.00-286328.70%
SPY201231P003010002020-03-19 1:26PM EDT301.0070.0651.7854.720.00-123828.63%
SPY201231P003020002020-03-31 12:38PM EDT302.0052.0052.4955.50-12.10-18.88%37828.64%
SPY201231P003030002020-03-12 3:10PM EDT303.0052.0453.2156.240.00-1005328.58%
SPY201231P003040002020-03-05 4:23PM EDT304.0028.3553.9456.980.00-201228.53%
SPY201231P003050002020-03-24 10:23AM EDT305.0058.6654.6857.730.00-56928.48%
SPY201231P003060002020-03-09 1:52PM EDT306.0046.5155.4258.480.00-3428.42%
SPY201231P003070002020-03-19 9:56AM EDT307.0078.9256.1759.250.00-52228.39%
SPY201231P003080002020-03-24 9:48AM EDT308.0076.3252.9755.020.00-102720.99%
SPY201231P003090002020-03-26 3:31PM EDT309.0058.5057.7060.810.00-1428.32%
SPY201231P003100002020-03-31 3:50PM EDT310.0059.2958.4761.54-3.09-4.95%512928.22%
SPY201231P003110002020-03-05 2:56PM EDT311.0045.3459.2562.330.00-2128.18%
SPY201231P003120002020-03-27 4:56AM EDT312.0010.8357.4960.200.00--1123.84%
SPY201231P003130002020-03-23 3:57PM EDT313.0092.5360.8363.890.00-22228.08%
SPY201231P003140002020-03-02 12:29PM EDT314.0080.2361.6464.770.00-21828.16%
SPY201231P003150002020-03-11 12:11PM EDT315.0080.0062.4565.650.00-35828.24%
SPY201231P003160002020-03-09 11:16AM EDT316.0070.4463.2666.420.00-64632928.15%
SPY201231P003170002020-03-31 11:05AM EDT317.0062.0064.0967.23-31.00-33.33%222028.11%
SPY201231P003180002020-03-18 11:56AM EDT318.0086.0060.4862.780.00-102118.82%
SPY201231P003190002020-03-06 11:31AM EDT319.0038.8863.6166.730.00-1024.70%
SPY201231P003200002020-03-30 1:01PM EDT320.0065.6566.5969.760.00-534228.13%
SPY201231P003210002020-03-06 4:36PM EDT321.0043.5062.8665.380.00-303118.42%
SPY201231P003220002020-03-23 11:36AM EDT322.0089.1168.3071.500.00-36728.20%
SPY201231P003230002020-03-13 9:47AM EDT323.0072.3569.1672.400.00-310328.28%
SPY201231P003240002020-03-12 12:19PM EDT324.0080.5369.1271.950.00-51926.17%
SPY201231P003250002020-03-24 3:35PM EDT325.0086.3070.9074.260.00-16128.51%
SPY201231P003260002020-03-05 12:08PM EDT326.0034.0067.1073.760.00-502926.28%
SPY201231P003270002020-03-12 3:42PM EDT327.0081.7667.9670.630.00-62517.24%
SPY201231P003280002020-03-24 10:25AM EDT328.0093.4873.5576.950.00-521928.68%
SPY201231P003290002020-03-31 11:05AM EDT329.0071.5074.4477.70-25.47-26.27%229628.50%
SPY201231P003300002020-03-24 2:25PM EDT330.0075.5875.3478.620.00-130928.58%
SPY201231P003310002020-03-31 10:05AM EDT331.0076.0076.2479.54-7.34-8.81%237828.66%
SPY201231P003320002020-02-25 12:29PM EDT332.0051.2477.5780.340.00-13928.54%
SPY201231P003330002020-03-09 3:08PM EDT333.0064.9878.0681.400.00-21,27428.85%
SPY201231P003340002020-03-12 12:36PM EDT334.0091.0678.9882.380.00-11,22529.03%
SPY201231P003350002020-03-24 2:39PM EDT335.00100.2079.9083.250.00-21,81229.01%
SPY201231P003360002020-03-11 9:56AM EDT336.0086.1980.8184.180.00-1964229.10%
SPY201231P003370002020-03-13 2:28PM EDT337.0084.1681.7485.110.00-263029.18%
SPY201231P003380002020-03-30 9:32AM EDT338.0084.0082.6786.030.00-232929.25%
SPY201231P003390002020-03-06 11:31AM EDT339.0051.5081.2484.470.00-4324.41%
SPY201231P003400002020-03-24 3:31PM EDT340.00101.8084.5587.910.00-16229.43%
SPY201231P003410002020-03-03 11:04AM EDT341.0039.9780.5983.480.00-240.00%
SPY201231P003420002020-03-27 4:11AM EDT342.0020.3285.4088.400.00--026.96%
SPY201231P003430002020-01-27 4:40PM EDT343.0028.0537.2537.990.00--10.00%
SPY201231P003440002020-03-16 10:27AM EDT344.00107.0083.3986.180.00--20.00%
SPY201231P003450002020-03-09 12:11PM EDT345.0069.9489.2892.640.00-51829.93%
SPY201231P003470002020-03-26 2:06PM EDT347.0024.9388.8191.940.00-1024.54%
SPY201231P003480002020-03-03 11:06AM EDT348.0043.8087.1790.010.00-210.00%
SPY201231P003500002020-03-09 4:01PM EDT350.00100.1294.0797.430.00-67830.48%
SPY201231P003510002020-03-27 5:11AM EDT351.0028.9894.2196.980.00-2027.70%
SPY201231P003520002020-03-16 12:02AM EDT352.00107.8795.9999.360.00--130.72%
SPY201231P003540002020-01-16 4:38PM EDT354.0029.8525.4225.920.00-210.00%
SPY201231P003550002020-03-13 1:08PM EDT355.00106.6293.8796.790.00-220.00%
SPY201231P003570002020-03-20 5:51PM EDT357.00121.76100.87104.200.00--131.31%
SPY201231P003600002020-01-21 11:39AM EDT360.0033.0328.5628.910.00-100.00%
SPY201231P003610002020-03-02 1:01AM EDT361.0050.11104.75108.110.00-2231.84%
SPY201231P003620002020-03-16 12:02AM EDT362.00117.57105.78109.090.00--131.98%
SPY201231P003660002020-03-20 5:51PM EDT366.00130.77109.70113.050.00--1032.59%
SPY201231P003680002020-03-16 12:02AM EDT368.00116.50111.67114.980.00---32.78%
SPY201231P003690002020-03-16 12:02AM EDT369.00117.50112.65115.960.00---32.91%
SPY201231P003700002020-01-31 11:16AM EDT370.0046.8073.3077.930.00-110.00%
SPY201231P003720002020-03-20 5:51PM EDT372.00138.61115.61118.960.00--1033.41%
SPY201231P003750002020-03-09 2:26PM EDT375.00105.52118.57121.870.00--533.71%
SPY201231P003800002020-03-20 5:51PM EDT380.00143.71123.51126.810.00--1034.39%
SPY201231P003900002020-03-27 4:26AM EDT390.0054.10129.55132.720.00-2019.19%
SPY201231P003950002020-03-09 12:13AM EDT395.00106.71138.37141.670.00-2-36.39%
SPY201231P004000002020-03-27 5:41AM EDT400.00114.23138.61141.820.00--20.00%
SPY201231P004100002020-03-20 5:51PM EDT410.00168.49153.26156.610.00--1038.43%
SPY201231P004150002020-03-20 5:51PM EDT415.00175.88158.23161.530.00-222238.94%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen