SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür15. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210115C000650002019-06-20 3:51PM EDT65.00231.10231.06233.250.00--00.00%
SPY210115C000700002019-06-20 3:58PM EDT70.00226.20226.08228.270.00-3890.00%
SPY210115C000750002019-06-07 11:16AM EDT75.00206.19222.15224.380.00-13000.00%
SPY210115C000800002019-06-07 11:16AM EDT80.00201.14217.18219.400.00-2000.00%
SPY210115C000850002019-06-20 3:54PM EDT85.00211.10211.15213.330.00-900.00%
SPY210115C000950002019-06-20 3:42PM EDT95.00200.80201.20203.370.00-210.00%
SPY210115C001000002019-07-26 11:27AM EDT100.00201.80191.70193.960.00-6180.00%
SPY210115C001050002019-06-20 3:52PM EDT105.00191.03191.25193.410.00-210.00%
SPY210115C001100002019-06-20 3:54PM EDT110.00186.10186.27188.340.00-210.00%
SPY210115C001150002019-06-20 3:58PM EDT115.00181.29181.30183.450.00-21010.00%
SPY210115C001200002019-06-20 3:53PM EDT120.00176.08176.32178.380.00-4010.00%
SPY210115C001250002019-07-26 1:21PM EDT125.00177.30166.63168.880.00-7150.00%
SPY210115C001300002019-07-05 3:58PM EDT130.00168.45156.50158.720.00-7110.00%
SPY210115C001350002019-07-26 1:11PM EDT135.00167.25156.72158.890.00-68500.00%
SPY210115C001400002019-07-26 1:57PM EDT140.00162.25151.32154.140.00-13150.00%
SPY210115C001450002019-08-26 9:58AM EDT145.00141.95154.11156.240.00-3734.75%
SPY210115C001500002019-07-25 1:00PM EDT150.00150.50141.29143.570.00-1100.00%
SPY210115C001550002019-06-20 3:58PM EDT155.00141.26141.53143.570.00-2580.00%
SPY210115C001600002019-07-26 11:26AM EDT160.00141.95131.75133.920.00-370.00%
SPY210115C001650002019-06-10 12:07AM EDT165.00101.00131.64133.380.00-0140.00%
SPY210115C001700002019-06-20 2:50PM EDT170.00125.34126.75128.790.00-77080.00%
SPY210115C001750002019-06-10 12:07AM EDT175.0096.27121.82123.560.00-0150.00%
SPY210115C001800002019-08-05 10:06AM EDT180.00107.05117.71119.620.00-21280.00%
SPY210115C001850002019-06-07 11:45AM EDT185.00109.06113.35115.390.00-1319.37%
SPY210115C001900002019-07-15 9:51AM EDT190.00112.4297.5499.150.00-300.00%
SPY210115C001910002019-08-30 2:56PM EDT191.00102.54108.96110.730.00-12124.66%
SPY210115C001920002019-06-28 11:54AM EDT192.00102.69110.51111.930.00-4029.98%
SPY210115C001930002019-06-07 11:15AM EDT193.0086.57105.75107.740.00-3320.22%
SPY210115C001940002019-06-06 9:37AM EDT194.0090.56104.80106.790.00-1520.28%
SPY210115C001950002019-08-23 1:09PM EDT195.0092.68105.22106.910.00-22824.26%
SPY210115C001970002019-06-10 12:08AM EDT197.0077.91100.84102.520.00-070.00%
SPY210115C001980002019-06-10 12:08AM EDT198.0067.4699.91101.590.00-110.00%
SPY210115C001990002019-06-10 12:08AM EDT199.0069.5098.97100.650.00-110.00%
SPY210115C002000002019-09-13 12:47PM EDT200.00102.00100.59102.390.00-225124.36%
SPY210115C002010002019-09-12 11:07AM EDT201.00100.8299.64101.310.00-51323.91%
SPY210115C002020002019-06-07 11:15AM EDT202.0092.3797.3499.270.00-2220.60%
SPY210115C002050002019-06-20 9:58AM EDT205.0092.3293.6195.420.00-71115.89%
SPY210115C002060002019-05-20 12:15PM EDT206.0082.1587.6189.410.00--10.00%
SPY210115C002100002019-08-23 3:10PM EDT210.0079.3991.4993.240.00-230323.80%
SPY210115C002130002019-08-05 10:06AM EDT213.0077.5287.1388.570.00-4519.17%
SPY210115C002140002019-06-10 12:08AM EDT214.0070.1885.2986.950.00-1116.93%
SPY210115C002150002019-09-13 2:16PM EDT215.0088.6887.0788.640.00-18223.33%
SPY210115C002160002019-06-10 12:08AM EDT216.0047.1983.4885.130.00-0117.18%
SPY210115C002170002019-08-30 11:13AM EDT217.0078.7085.2686.750.00-8823.03%
SPY210115C002180002019-06-10 12:08AM EDT218.0060.0481.7183.350.00-1117.47%
SPY210115C002190002019-09-11 3:23PM EDT219.0083.8483.5184.970.00--322.92%
SPY210115C002200002019-09-05 2:22PM EDT220.0081.0382.5384.030.00-15222.77%
SPY210115C002230002019-06-10 12:08AM EDT223.0065.0477.3278.890.00-3317.85%
SPY210115C002240002019-06-10 12:08AM EDT224.0039.7176.4778.010.00-0417.91%
SPY210115C002250002019-09-09 3:13PM EDT225.0076.7078.3479.930.00-23622.94%
SPY210115C002260002019-06-10 12:08AM EDT226.0038.4174.7276.260.00-0318.02%
SPY210115C002270002019-06-10 12:08AM EDT227.0037.8973.8475.390.00-0418.07%
SPY210115C002280002019-06-10 12:08AM EDT228.0037.2372.9774.520.00-0318.11%
SPY210115C002300002019-09-05 11:29AM EDT230.0072.6573.9575.620.00-1051322.65%
SPY210115C002310002019-06-07 11:15AM EDT231.0067.0871.5073.200.00-2420.31%
SPY210115C002320002019-06-07 11:15AM EDT232.0060.1070.6572.350.00-1120.29%
SPY210115C002330002019-06-10 12:08AM EDT233.0042.4068.7170.200.00-2218.21%
SPY210115C002340002019-06-10 12:08AM EDT234.0048.6367.8269.350.00-0118.23%
SPY210115C002350002019-09-09 2:52PM EDT235.0068.1569.7171.370.00-121722.33%
SPY210115C002360002019-06-07 11:15AM EDT236.0066.2767.2368.920.00-2320.12%
SPY210115C002370002019-08-12 11:29AM EDT237.0059.7068.8670.450.00-2623.14%
SPY210115C002380002019-07-01 10:22AM EDT238.0064.980.000.000.00-700.00%
SPY210115C002390002019-06-20 2:16PM EDT239.0062.0464.0465.520.00-0118.82%
SPY210115C002400002019-09-16 11:14AM EDT240.0066.4566.0666.700.00-715521.41%
SPY210115C002420002019-06-07 11:15AM EDT242.0057.0062.2463.860.00-21019.84%
SPY210115C002430002019-08-30 1:59PM EDT243.0057.2863.5964.230.00-15221.24%
SPY210115C002440002019-06-07 11:15AM EDT244.0051.2360.6062.200.00-12219.75%
SPY210115C002450002019-09-11 12:09PM EDT245.0061.4861.9962.590.00-18021.12%
SPY210115C002460002019-06-10 12:08AM EDT246.0046.7458.0059.350.00-11518.18%
SPY210115C002470002019-08-12 11:53AM EDT247.0051.6560.9261.590.00-1721.68%
SPY210115C002480002019-08-30 3:02PM EDT248.0053.2259.5460.150.00-51120.92%
SPY210115C002490002019-07-31 2:51PM EDT249.0056.7951.9753.380.00-810813.28%
SPY210115C002500002019-09-16 2:30PM EDT250.0058.3957.9558.540.00-585520.79%
SPY210115C002550002019-09-16 1:51PM EDT255.0053.8754.0454.620.00-5152420.49%
SPY210115C002600002019-09-16 11:09AM EDT260.0050.2850.1350.670.00-538420.08%
SPY210115C002650002019-09-13 10:33AM EDT265.0047.5546.3646.910.00-550119.74%
SPY210115C002700002019-09-11 3:10PM EDT270.0042.3242.6443.080.00-11,88919.25%
SPY210115C002750002019-09-12 1:53PM EDT275.0040.5839.0339.520.00-1045818.90%
SPY210115C002760002019-07-23 10:33AM EDT276.0028.3231.4432.360.00-5045013.40%
SPY210115C002770002019-07-23 10:33AM EDT277.0027.6630.7831.690.00-5045013.40%
SPY210115C002780002019-06-03 12:12AM EDT278.0024.1635.3036.640.00--218.04%
SPY210115C002790002019-07-30 3:56PM EDT279.0036.5230.9131.540.00-2014.38%
SPY210115C002800002019-09-13 2:28PM EDT280.0036.1535.5135.970.00-11,44618.46%
SPY210115C002810002019-08-28 10:47AM EDT281.0027.3534.8335.270.00-21818.37%
SPY210115C002820002019-09-11 3:20PM EDT282.0033.8034.1134.550.00-411718.26%
SPY210115C002830002019-09-06 1:20PM EDT283.0032.1633.4533.890.00-23818.19%
SPY210115C002840002019-08-08 11:54AM EDT284.0027.0031.2231.790.00-524017.00%
SPY210115C002850002019-09-13 2:28PM EDT285.0032.7132.0932.520.00-14,04518.00%
SPY210115C002860002019-08-29 3:58PM EDT286.0026.6131.4331.830.00-34617.89%
SPY210115C002870002019-09-16 1:00PM EDT287.0030.7530.7531.170.00-15717.81%
SPY210115C002880002019-09-12 10:38AM EDT288.0030.9930.1030.510.00-44517.72%
SPY210115C002890002019-08-30 1:42PM EDT289.0024.8129.4229.790.00-7013917.58%
SPY210115C002900002019-09-13 10:26AM EDT290.0029.6628.7829.180.00-73,07717.52%
SPY210115C002910002019-09-06 3:07PM EDT291.0026.6828.1028.480.00-128017.39%
SPY210115C002920002019-09-16 11:46AM EDT292.0027.3627.4627.810.00-117017.28%
SPY210115C002930002019-09-06 2:58PM EDT293.0025.4726.8027.190.00-244617.20%
SPY210115C002940002019-09-04 2:39PM EDT294.0022.2726.2026.590.00-1,0351,24617.13%
SPY210115C002950002019-09-11 1:25PM EDT295.0026.5025.5925.950.00-111,24417.02%
SPY210115C002960002019-09-09 12:03PM EDT296.0025.8124.9725.320.00-452016.92%
SPY210115C002970002019-09-04 2:28PM EDT297.0025.1824.3224.690.00-3996316.82%
SPY210115C002980002019-09-11 12:20PM EDT298.0024.5323.7224.080.00-10252416.72%
SPY210115C002990002019-09-12 2:35PM EDT299.0024.0523.0723.420.00-149716.58%
SPY210115C003000002019-09-16 3:28PM EDT300.0022.6722.5222.860.00-213,90816.52%
SPY210115C003010002019-09-16 10:48AM EDT301.0021.8321.9022.260.00-156616.41%
SPY210115C003020002019-09-16 10:48AM EDT302.0021.2521.2821.660.00-254616.31%
SPY210115C003030002019-09-16 10:58AM EDT303.0020.6720.7021.050.00-1545816.19%
SPY210115C003040002019-09-16 10:58AM EDT304.0020.0920.1520.500.00-3943916.11%
SPY210115C003050002019-09-16 10:48AM EDT305.0019.5219.5419.890.00-51,70515.98%
SPY210115C003060002019-09-10 11:48AM EDT306.0017.3219.0119.350.00-235715.90%
SPY210115C003070002019-09-16 2:40PM EDT307.0018.5518.4618.790.00-843315.79%
SPY210115C003080002019-09-12 3:51PM EDT308.0018.5017.9118.250.00-1132415.70%
SPY210115C003090002019-08-29 10:09AM EDT309.0013.7917.3217.670.00-1422615.57%
SPY210115C003100002019-09-16 2:00PM EDT310.0016.9016.8017.150.00-104,99015.48%
SPY210115C003110002019-09-16 11:05AM EDT311.0016.2216.2916.630.00-1562615.39%
SPY210115C003120002019-09-16 11:05AM EDT312.0015.7015.7416.080.00-141615.27%
SPY210115C003130002019-08-28 10:47AM EDT313.0010.7215.2115.550.00-413815.15%
SPY210115C003140002019-08-28 10:47AM EDT314.0010.3214.7115.060.00-420715.06%
SPY210115C003150002019-09-16 11:48AM EDT315.0014.2514.2514.590.00-102,69514.98%
SPY210115C003160002019-09-11 1:16PM EDT316.0013.4513.7414.090.00-2514314.88%
SPY210115C003170002019-09-10 2:41PM EDT317.0011.7513.2613.610.00-58014.78%
SPY210115C003180002019-08-29 11:59AM EDT318.0010.1912.7913.150.00-58914.69%
SPY210115C003190002019-08-28 3:54PM EDT319.008.5312.3212.670.00-149414.57%
SPY210115C003200002019-09-12 1:00PM EDT320.0012.6611.8812.210.00-2,0102,78114.47%
SPY210115C003210002019-08-28 10:47AM EDT321.007.8111.4311.760.00-39314.37%
SPY210115C003220002019-08-30 3:21PM EDT322.008.4110.9711.300.00-612314.26%
SPY210115C003230002019-08-28 10:47AM EDT323.007.1710.5510.900.00-36314.18%
SPY210115C003240002019-08-28 10:47AM EDT324.006.8710.1310.480.00-3514.08%
SPY210115C003250002019-09-12 1:02PM EDT325.0010.509.7310.060.00-218413.98%
SPY210115C003260002019-08-28 10:47AM EDT326.006.289.359.670.00-31313.89%
SPY210115C003270002019-09-09 4:07PM EDT327.008.038.969.280.00-112213.79%
SPY210115C003280002019-08-28 10:48AM EDT328.005.778.578.860.00-3313.67%
SPY210115C003290002019-09-13 1:50PM EDT329.008.608.218.530.00-5813.61%
SPY210115C003300002019-09-16 3:28PM EDT330.007.957.858.210.00-7645913.55%
SPY210115C003310002019-09-11 10:53AM EDT331.007.107.507.820.00-18613.43%
SPY210115C003320002019-09-12 12:09PM EDT332.007.567.197.490.00-111313.35%
SPY210115C003330002019-09-12 12:09PM EDT333.007.266.877.180.00-114113.28%
SPY210115C003340002019-08-28 10:47AM EDT334.004.346.546.840.00-31513.18%
SPY210115C003350002019-09-12 12:20PM EDT335.006.636.266.560.00-235213.12%
SPY210115C003360002019-08-28 10:47AM EDT336.003.945.936.280.00--313.05%
SPY210115C003370002019-08-29 12:11PM EDT337.004.405.675.970.00-616412.95%
SPY210115C003380002019-08-29 2:53PM EDT338.004.285.405.670.00-62912.85%
SPY210115C003390002019-08-28 10:49AM EDT339.003.475.145.410.00-31412.79%
SPY210115C003400002019-09-05 3:04PM EDT340.004.714.855.200.00-997412.76%
SPY210115C003410002019-08-28 10:47AM EDT341.003.114.654.910.00-31612.65%
SPY210115C003420002019-08-28 11:56AM EDT342.002.874.424.680.00-4412.58%
SPY210115C003430002019-08-28 3:44PM EDT343.002.814.164.500.00-343312.57%
SPY210115C003440002019-09-06 11:04AM EDT344.003.863.994.250.00-101512.47%
SPY210115C003450002019-09-13 3:11PM EDT345.004.013.814.060.00-473,61812.43%
SPY210115C003460002019-09-13 12:23PM EDT346.003.923.613.860.00-11012.37%
SPY210115C003470002019-09-06 10:29AM EDT347.003.303.413.650.00-537612.29%
SPY210115C003480002019-08-28 10:47AM EDT348.002.253.193.520.00-31612.29%
SPY210115C003490002019-09-05 10:21AM EDT349.003.053.073.310.00-14512.20%
SPY210115C003500002019-09-13 2:58PM EDT350.003.162.923.140.00-611,43012.15%
SPY210115C003510002019-09-13 1:08PM EDT351.002.982.773.000.00-1512.12%
SPY210115C003520002019-08-28 10:49AM EDT352.001.842.642.840.00-32312.06%
SPY210115C003530002019-08-28 10:49AM EDT353.001.762.492.700.00--2312.02%
SPY210115C003540002019-08-28 10:48AM EDT354.001.692.382.590.00-3712.02%
SPY210115C003550002019-09-10 12:29PM EDT355.002.002.222.510.00-210012.05%
SPY210115C003560002019-08-28 10:48AM EDT356.001.542.142.340.00-3411.95%
SPY210115C003570002019-08-28 10:49AM EDT357.001.472.032.220.00-33211.91%
SPY210115C003580002019-08-28 10:48AM EDT358.001.421.932.120.00-3411.90%
SPY210115C003590002019-09-11 9:31AM EDT359.001.801.842.020.00-3511.88%
SPY210115C003600002019-09-12 12:35PM EDT360.001.931.751.920.00-6027311.85%
SPY210115C003610002019-08-28 10:48AM EDT361.001.251.701.800.00-32511.78%
SPY210115C003620002019-09-05 12:11PM EDT362.001.571.611.700.00-21,02611.74%
SPY210115C003630002019-08-28 10:48AM EDT363.001.151.531.620.00-32511.73%
SPY210115C003640002019-08-28 10:48AM EDT364.001.111.451.540.00-33411.70%
SPY210115C003650002019-08-28 10:48AM EDT365.001.071.381.470.00-34411.70%
SPY210115C003660002019-08-28 10:49AM EDT366.001.021.321.410.00-34211.70%
SPY210115C003670002019-08-28 10:49AM EDT367.000.991.261.350.00-34111.71%
SPY210115C003680002019-09-06 1:50PM EDT368.001.171.211.290.00-23,08411.70%
SPY210115C003690002019-08-28 10:49AM EDT369.000.911.151.230.00-37711.70%
SPY210115C003700002019-09-12 1:40PM EDT370.001.201.091.180.00-113211.71%
SPY210115C003750002019-09-06 10:30AM EDT375.000.940.870.950.00-70081411.73%
SPY210115C003800002019-08-28 10:48AM EDT380.000.620.700.770.00-1285511.77%
SPY210115C003850002019-08-28 10:47AM EDT385.000.520.570.640.00-1211511.88%
SPY210115C003900002019-08-28 11:44AM EDT390.000.440.470.530.00-4412511.98%
SPY210115C003950002019-08-28 10:47AM EDT395.000.390.390.450.00-118312.11%
SPY210115C004000002019-09-12 2:45PM EDT400.000.420.330.390.00-511,26212.28%
SPY210115C004050002019-09-10 9:43AM EDT405.000.280.280.340.00-21512.46%
SPY210115C004100002019-08-28 10:47AM EDT410.000.260.240.300.00-1011812.65%
SPY210115C004150002019-08-28 10:47AM EDT415.000.230.200.270.00-102512.87%
SPY210115C004200002019-09-13 3:25PM EDT420.000.200.180.240.00-26,38928,61013.05%
Putsfür15. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210115P000250002019-06-03 12:06AM EDT25.000.05-0.030.00--172.66%
SPY210115P000400002019-09-06 2:18PM EDT40.000.020.000.050.00-1018657.81%
SPY210115P000450002019-09-12 3:39PM EDT45.000.030.010.050.00-591355.27%
SPY210115P000500002019-09-16 4:05PM EDT50.000.020.020.060.00-47953.52%
SPY210115P000550002019-08-28 10:49AM EDT55.000.070.020.070.00--1,27851.37%
SPY210115P000600002019-09-16 4:14PM EDT60.000.030.030.070.00-248850.78%
SPY210115P000650002019-08-28 10:48AM EDT65.000.090.040.080.00--41449.02%
SPY210115P000700002019-09-16 10:49AM EDT70.000.040.050.090.00-1502,48847.27%
SPY210115P000750002019-08-28 10:48AM EDT75.000.110.050.100.00-66884145.51%
SPY210115P000800002019-08-28 10:49AM EDT80.000.110.060.110.00-27371643.95%
SPY210115P000850002019-08-28 10:48AM EDT85.000.140.070.120.00-24225542.38%
SPY210115P000900002019-08-28 10:49AM EDT90.000.150.080.130.00-21646640.92%
SPY210115P000950002019-08-28 10:48AM EDT95.000.160.100.140.00-19429639.45%
SPY210115P001000002019-09-06 3:39PM EDT100.000.120.110.160.00-17098338.38%
SPY210115P001050002019-08-28 10:48AM EDT105.000.220.130.170.00-15928937.01%
SPY210115P001100002019-09-09 9:30AM EDT110.000.180.150.190.00-1222735.94%
SPY210115P001150002019-08-28 10:48AM EDT115.000.290.180.220.00-13218835.03%
SPY210115P001200002019-08-28 10:48AM EDT120.000.340.210.260.00-12129834.30%
SPY210115P001250002019-09-12 3:37PM EDT125.000.250.250.300.00-425433.50%
SPY210115P001300002019-08-28 10:48AM EDT130.000.480.290.350.00-10328832.76%
SPY210115P001350002019-08-28 10:47AM EDT135.000.550.350.400.00-9627132.01%
SPY210115P001400002019-09-04 9:48AM EDT140.000.570.420.480.00-4057731.48%
SPY210115P001450002019-08-28 10:47AM EDT145.000.770.500.560.00-8333530.87%
SPY210115P001500002019-09-11 3:35PM EDT150.000.600.600.660.00-24186230.35%
SPY210115P001550002019-09-13 12:36PM EDT155.000.710.710.770.00-55,24629.80%
SPY210115P001600002019-09-13 10:05AM EDT160.000.790.840.910.00-282429.35%
SPY210115P001650002019-09-05 2:33PM EDT165.001.110.991.060.00-3172628.85%
SPY210115P001700002019-09-13 3:28PM EDT170.001.151.171.240.00-11,11428.41%
SPY210115P001750002019-09-12 10:46AM EDT175.001.311.321.440.00-2021,68727.95%
SPY210115P001800002019-09-04 2:39PM EDT180.001.461.551.710.00-286127.66%
SPY210115P001850002019-09-11 12:13PM EDT185.001.871.821.940.00-518727.13%
SPY210115P001900002019-09-16 12:16PM EDT190.002.182.112.270.00-102,95926.82%
SPY210115P001910002019-08-28 10:48AM EDT191.003.222.182.310.00-1087826.67%
SPY210115P001920002019-08-28 10:49AM EDT192.003.312.242.360.00-963926.55%
SPY210115P001930002019-08-28 10:48AM EDT193.003.392.302.410.00-967826.43%
SPY210115P001940002019-08-28 10:47AM EDT194.003.472.362.490.00-91,05026.38%
SPY210115P001950002019-09-05 9:51AM EDT195.002.802.452.580.00-25,07126.35%
SPY210115P001960002019-08-28 10:48AM EDT196.003.682.502.630.00-964426.22%
SPY210115P001970002019-08-28 10:47AM EDT197.003.762.582.700.00-96226.13%
SPY210115P001980002019-08-28 10:47AM EDT198.003.862.652.770.00-944726.04%
SPY210115P001990002019-09-16 3:38PM EDT199.002.722.732.860.00-161226.00%
SPY210115P002000002019-09-16 11:55AM EDT200.002.872.812.920.00-2610,28925.87%
SPY210115P002010002019-09-04 11:26AM EDT201.003.722.883.020.00-2051325.84%
SPY210115P002020002019-08-28 10:47AM EDT202.004.292.963.080.00-93925.71%
SPY210115P002030002019-08-28 10:47AM EDT203.004.393.043.160.00-81,82525.63%
SPY210115P002040002019-08-28 10:47AM EDT204.002.993.133.250.00-84325.57%
SPY210115P002050002019-08-29 9:53AM EDT205.004.023.223.350.00-3327025.51%
SPY210115P002060002019-08-29 9:48AM EDT206.004.123.283.410.00-399325.38%
SPY210115P002070002019-09-04 11:38AM EDT207.004.273.383.510.00-4218425.32%
SPY210115P002080002019-09-05 10:22AM EDT208.003.643.473.590.00-4112425.22%
SPY210115P002090002019-08-28 10:48AM EDT209.005.113.563.690.00-816225.15%
SPY210115P002100002019-09-11 12:00PM EDT210.003.603.653.780.00-212,55925.07%
SPY210115P002110002019-08-29 9:56AM EDT211.004.663.743.940.00-3316125.10%
SPY210115P002120002019-08-29 9:56AM EDT212.004.783.863.980.00-3719724.92%
SPY210115P002130002019-08-29 9:57AM EDT213.004.913.944.070.00-3625524.82%
SPY210115P002140002019-08-29 9:57AM EDT214.005.034.044.170.00-3613424.74%
SPY210115P002150002019-09-12 11:53AM EDT215.004.054.154.280.00-562024.67%
SPY210115P002160002019-09-04 11:26AM EDT216.005.324.254.380.00-2028924.57%
SPY210115P002170002019-08-28 10:47AM EDT217.006.174.354.500.00-718324.51%
SPY210115P002180002019-08-29 1:46PM EDT218.005.434.454.590.00-1031224.40%
SPY210115P002190002019-09-06 1:50PM EDT219.004.914.594.720.00-143124.35%
SPY210115P002200002019-09-10 4:00PM EDT220.004.564.694.810.00-323,93024.23%
SPY210115P002210002019-08-29 9:55AM EDT221.005.924.815.010.00-3141624.28%
SPY210115P002220002019-08-29 9:55AM EDT222.006.064.925.050.00-3345824.08%
SPY210115P002230002019-08-29 9:56AM EDT223.006.215.035.180.00-3350224.01%
SPY210115P002240002019-08-28 10:47AM EDT224.007.235.155.290.00-740323.91%
SPY210115P002250002019-09-12 10:46AM EDT225.005.015.275.490.00-3,0057,35923.94%
SPY210115P002260002019-09-05 12:30PM EDT226.005.905.395.540.00-3450023.75%
SPY210115P002270002019-09-05 12:30PM EDT227.006.035.525.670.00-3036023.66%
SPY210115P002280002019-09-05 12:30PM EDT228.006.175.665.800.00-3352423.58%
SPY210115P002290002019-09-05 12:30PM EDT229.006.315.785.930.00-3028123.49%
SPY210115P002300002019-09-12 12:50PM EDT230.005.555.916.060.00-41,57923.40%
SPY210115P002310002019-09-05 12:31PM EDT231.006.606.066.220.00-3235423.35%
SPY210115P002320002019-09-11 12:01PM EDT232.006.326.206.340.00-243523.24%
SPY210115P002330002019-09-09 9:30AM EDT233.006.636.356.500.00-235823.18%
SPY210115P002340002019-09-12 11:30AM EDT234.006.256.476.720.00-334723.19%
SPY210115P002350002019-09-13 9:30AM EDT235.006.296.636.780.00-13,69823.00%
SPY210115P002360002019-09-13 11:03AM EDT236.006.396.766.910.00-231622.89%
SPY210115P002370002019-09-11 3:05PM EDT237.007.026.917.070.00-226422.81%
SPY210115P002380002019-09-09 9:30AM EDT238.007.407.087.240.00-836322.75%
SPY210115P002390002019-09-12 9:30AM EDT239.007.057.227.380.00-431722.64%
SPY210115P002400002019-09-16 12:47PM EDT240.007.477.387.560.00-2,5005,13322.58%
SPY210115P002410002019-09-13 11:03AM EDT241.007.117.537.710.00-435522.48%
SPY210115P002420002019-09-16 3:28PM EDT242.007.707.727.890.00-1635022.41%
SPY210115P002430002019-09-13 3:51PM EDT243.007.617.888.130.00-526322.41%
SPY210115P002440002019-09-16 9:30AM EDT244.007.838.048.210.00-446822.22%
SPY210115P002450002019-09-13 9:30AM EDT245.007.798.238.380.00-14,06322.13%
SPY210115P002460002019-09-13 11:03AM EDT246.007.938.408.570.00-220722.06%
SPY210115P002470002019-09-16 3:45PM EDT247.008.558.558.730.00-11,40521.95%
SPY210115P002480002019-09-06 12:57PM EDT248.009.488.738.910.00-620121.86%
SPY210115P002490002019-09-13 10:40AM EDT249.008.438.929.100.00-129921.78%
SPY210115P002500002019-09-16 3:44PM EDT250.009.249.119.330.00-17,04721.74%
SPY210115P002550002019-09-16 12:06PM EDT255.0010.2710.0810.260.00-1012,48121.24%
SPY210115P002600002019-09-16 11:03AM EDT260.0011.1011.1311.400.00-42510,54520.87%
SPY210115P002650002019-09-12 2:45PM EDT265.0011.7412.2412.440.00-442,34320.32%
SPY210115P002700002019-09-16 3:28PM EDT270.0013.4613.4313.650.00-132,25219.84%
SPY210115P002750002019-09-16 11:53AM EDT275.0014.8414.7514.980.00-16,15519.38%
SPY210115P002760002019-09-13 1:50PM EDT276.0014.4714.9615.300.00-531019.32%
SPY210115P002770002019-09-05 1:09PM EDT277.0016.6315.2515.500.00-4220019.16%
SPY210115P002780002019-09-05 12:59PM EDT278.0016.7815.5415.840.00-5328719.10%
SPY210115P002790002019-09-12 11:47AM EDT279.0015.3815.8216.140.00-140919.02%
SPY210115P002800002019-09-13 3:55PM EDT280.0015.7116.1016.340.00-45,22918.85%
SPY210115P002810002019-09-06 12:57PM EDT281.0017.5716.3716.700.00-111,25118.80%
SPY210115P002820002019-09-10 1:49PM EDT282.0017.1016.6516.930.00-137118.65%
SPY210115P002830002019-09-06 12:58PM EDT283.0018.1716.9817.310.00-836718.61%
SPY210115P002840002019-09-11 9:54AM EDT284.0017.7017.2617.530.00-222,48118.44%
SPY210115P002850002019-09-12 11:35AM EDT285.0017.1517.5817.900.00-324,99718.38%
SPY210115P002860002019-09-05 12:23PM EDT286.0019.1717.8718.160.00-201,33118.24%
SPY210115P002870002019-09-05 11:19AM EDT287.0019.3818.1918.460.00-221,16718.12%
SPY210115P002880002019-09-13 12:16PM EDT288.0017.7818.5318.860.00-12,50718.07%
SPY210115P002890002019-09-16 10:19AM EDT289.0018.6718.8419.110.00-258517.91%
SPY210115P002900002019-09-16 1:56PM EDT290.0019.2819.1719.510.00-311,97517.86%
SPY210115P002910002019-09-06 9:54AM EDT291.0020.7019.4919.830.00-169317.74%
SPY210115P002920002019-09-10 2:52PM EDT292.0021.4019.8420.170.00-3361,61917.63%
SPY210115P002930002019-09-12 9:37AM EDT293.0019.7020.1920.480.00-140317.50%
SPY210115P002940002019-09-16 1:01PM EDT294.0020.8320.5120.870.00-265117.42%
SPY210115P002950002019-09-16 10:35AM EDT295.0020.8820.9121.220.00-62,46217.31%
SPY210115P002960002019-09-05 12:35PM EDT296.0022.6521.2521.600.00-204517.21%
SPY210115P002970002019-09-12 1:38PM EDT297.0020.7621.5921.890.00-53086417.05%
SPY210115P002980002019-09-13 11:52AM EDT298.0021.1621.9922.300.00-225416.97%
SPY210115P002990002019-09-16 1:05PM EDT299.0022.5022.3322.660.00-921916.85%
SPY210115P003000002019-09-16 12:44PM EDT300.0023.1022.7523.060.00-136,40116.75%
SPY210115P003010002019-09-16 10:28AM EDT301.0023.0023.0823.430.00-10010816.63%
SPY210115P003020002019-09-16 9:31AM EDT302.0023.4623.5223.850.00-57616.53%
SPY210115P003030002019-08-13 1:56PM EDT303.0026.8123.1423.440.00-10015.83%
SPY210115P003050002019-09-16 3:25PM EDT305.0024.8024.6725.070.00-11,92016.20%
SPY210115P003060002019-08-13 1:29PM EDT306.0028.6024.3424.680.00-4015.50%
SPY210115P003070002019-07-26 1:09PM EDT307.0023.2629.6830.260.00-1119.11%
SPY210115P003080002019-09-11 4:09PM EDT308.0026.0025.9426.350.00-505215.86%
SPY210115P003100002019-09-13 9:42AM EDT310.0025.8126.8027.220.00-22,26215.62%
SPY210115P003130002019-06-07 11:25AM EDT313.0039.1227.4128.420.00-2115.15%
SPY210115P003140002019-06-07 11:25AM EDT314.0040.1227.9028.900.00-2115.04%
SPY210115P003150002019-09-16 10:35AM EDT315.0029.2629.1429.600.00-632215.08%
SPY210115P003190002019-08-05 10:14AM EDT319.0039.8232.5833.130.00-4015.76%
SPY210115P003200002019-09-11 3:53PM EDT320.0032.1031.6932.210.00-13,70414.57%
SPY210115P003220002019-06-07 11:10AM EDT322.0035.7932.1533.360.00--114.40%
SPY210115P003230002019-08-01 3:09PM EDT323.0036.7839.1140.000.00-4018.88%
SPY210115P003240002019-06-07 11:25AM EDT324.0045.2533.3034.560.00-2114.24%
SPY210115P003250002019-08-23 2:50PM EDT325.0045.5834.5035.060.00-1,0122,26714.07%
SPY210115P003260002019-06-07 10:55AM EDT326.0048.6234.5035.810.00-2114.10%
SPY210115P003280002019-05-23 9:49AM EDT328.0048.4039.8141.030.00-41,84017.05%
SPY210115P003290002019-06-07 10:55AM EDT329.0050.9336.3737.760.00-2113.90%
SPY210115P003300002019-09-13 3:27PM EDT330.0036.9537.5338.220.00-14,55613.66%
SPY210115P003310002019-06-07 10:55AM EDT331.0050.1537.6739.120.00-4013.78%
SPY210115P003320002019-06-07 10:55AM EDT332.0042.3038.3439.810.00-2313.73%
SPY210115P003330002019-06-07 10:55AM EDT333.0054.4239.0140.510.00-2113.67%
SPY210115P003340002019-06-07 10:55AM EDT334.0054.7739.7041.230.00-2313.63%
SPY210115P003350002019-08-05 10:09AM EDT335.0051.0542.4643.390.00-1014.81%
SPY210115P003360002019-06-07 10:55AM EDT336.0053.2541.1142.690.00-285113.53%
SPY210115P003370002019-06-07 10:55AM EDT337.0057.3541.8343.430.00-2113.49%
SPY210115P003380002019-06-07 10:55AM EDT338.0055.9942.5644.190.00-35413.45%
SPY210115P003390002019-06-07 10:55AM EDT339.0057.1843.3044.960.00-5313.42%
SPY210115P003400002019-09-13 10:53AM EDT340.0043.0643.8845.720.00-21,56213.38%
SPY210115P003410002019-06-07 10:55AM EDT341.0060.2744.8146.520.00-127313.36%
SPY210115P003420002019-06-07 10:55AM EDT342.0057.9045.5847.320.00-1113.34%
SPY210115P003430002019-05-20 9:45AM EDT343.0059.9452.7954.410.00-3318.89%
SPY210115P003440002019-06-07 10:55AM EDT344.0061.7147.1648.900.00-5213.27%
SPY210115P003450002019-09-13 10:53AM EDT345.0046.9247.7449.200.00-22,25812.71%
SPY210115P003460002019-06-07 9:30AM EDT346.0062.0148.7750.560.00-22713.25%
SPY210115P003470002019-09-06 11:03AM EDT347.0052.3049.5151.020.00-52012.84%
SPY210115P003480002019-05-20 9:36AM EDT348.0065.0157.0758.740.00--119.27%
SPY210115P003500002019-08-22 2:58PM EDT350.0059.1951.8553.420.00-13212.63%
SPY210115P003510002019-06-07 9:30AM EDT351.0066.7152.9854.870.00-22413.30%
SPY210115P003520002019-06-07 10:55AM EDT352.0063.6853.8555.760.00-1113.33%
SPY210115P003530002019-09-09 12:36PM EDT353.0057.6054.4756.100.00-52112.70%
SPY210115P003550002019-09-09 12:31PM EDT355.0059.5056.1957.840.00-53012.66%
SPY210115P003560002019-06-07 10:55AM EDT356.0063.6257.4259.380.00--013.48%
SPY210115P003600002019-08-27 1:18PM EDT360.0074.9460.8162.510.00-21012.92%
SPY210115P003610002019-06-07 10:55AM EDT361.0068.4262.0764.120.00--013.87%
SPY210115P003650002019-08-27 1:18PM EDT365.0079.8065.4167.250.00-2313.21%
SPY210115P003680002019-08-27 1:36PM EDT368.0082.3068.2470.270.00--113.63%
SPY210115P003700002019-09-12 4:10PM EDT370.0069.8270.1772.210.00-1113.79%
SPY210115P003750002019-09-12 4:10PM EDT375.0074.7675.1077.150.00-1114.32%
SPY210115P003800002019-06-27 11:57AM EDT380.0088.7577.6079.090.00-1000.00%
SPY210115P003850002019-07-31 3:31PM EDT385.0086.3492.6594.780.00--224.46%
SPY210115P003900002019-06-10 12:14AM EDT390.00123.6392.3594.440.00-0119.41%
SPY210115P004100002019-06-10 12:14AM EDT410.00130.92112.34114.450.00-0021.85%
SPY210115P004150002019-06-10 12:14AM EDT415.00147.87117.34119.450.00-0022.43%
SPY210115P004200002019-08-07 3:59PM EDT420.00131.70121.67123.780.00-29022.03%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen