SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür15. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210115C000250002020-01-08 3:07PM EDT25.00299.90305.58308.740.00-700.00%
SPY210115C000400002020-01-08 3:02PM EDT40.00284.60290.62293.770.00-220.00%
SPY210115C000500002020-01-08 2:56PM EDT50.00274.50280.65283.790.00-110.00%
SPY210115C000550002020-03-27 5:34AM EDT55.00237.18190.74193.710.00-110.00%
SPY210115C000600002019-11-27 2:18PM EDT60.00255.24261.86263.680.00-40539.06%
SPY210115C000650002019-12-19 4:02PM EDT65.00255.85265.94267.740.00-6000.00%
SPY210115C000700002020-03-18 3:27PM EDT70.00162.50192.97196.290.00-4084.35%
SPY210115C000750002020-03-27 4:19AM EDT75.00245.87171.34174.610.00-600.00%
SPY210115C000800002020-03-27 4:34AM EDT80.00201.14165.38168.730.00-2000.00%
SPY210115C000850002020-03-25 1:44PM EDT85.00171.02177.99181.310.00-2172.84%
SPY210115C000900002020-03-25 1:45PM EDT90.00166.00173.06176.330.00-4369.60%
SPY210115C000950002020-03-25 2:42PM EDT95.00157.72168.07171.370.00-53626766.72%
SPY210115C001000002020-04-01 12:39PM EDT100.00147.50163.12166.410.00-129763.97%
SPY210115C001050002020-03-25 4:07PM EDT105.00143.30158.19161.460.00-53226461.43%
SPY210115C001100002020-03-25 2:15PM EDT110.00144.52153.27156.530.00-53226459.13%
SPY210115C001150002020-04-01 10:11AM EDT115.00133.58148.36151.630.00-213457.10%
SPY210115C001200002020-04-01 10:11AM EDT120.00130.77143.46146.780.00-348555.44%
SPY210115C001250002020-04-02 1:04PM EDT125.00127.75138.63141.950.00-161,19953.88%
SPY210115C001300002020-03-31 10:17AM EDT130.00133.52133.84137.150.00-51,66052.47%
SPY210115C001350002020-04-01 9:35AM EDT135.00115.28129.10132.420.00-42,34451.34%
SPY210115C001400002020-04-01 9:37AM EDT140.00109.30124.42127.740.00-21,66150.35%
SPY210115C001450002020-04-02 9:40AM EDT145.00105.14119.75123.070.00-71,50649.32%
SPY210115C001500002020-04-06 2:46PM EDT150.00114.00115.08118.40+14.00+14.00%2015248.20%
SPY210115C001550002020-04-03 12:32PM EDT155.0096.10110.48113.800.00-131,40847.24%
SPY210115C001600002020-04-06 3:50PM EDT160.00107.00105.95109.28+8.55+8.68%493546.44%
SPY210115C001650002020-04-06 1:09PM EDT165.00101.32101.46104.79+12.67+14.29%21,10445.62%
SPY210115C001700002020-03-31 12:57PM EDT170.0094.9096.99100.320.00-2412344.75%
SPY210115C001750002020-04-06 4:09PM EDT175.0094.2092.5895.91+14.20+17.75%121,29843.93%
SPY210115C001800002020-04-06 4:00PM EDT180.0090.0088.2691.59+11.45+14.58%384043.22%
SPY210115C001850002020-03-27 10:04AM EDT185.0075.8083.9687.300.00-1,1501,21342.46%
SPY210115C001900002020-04-01 3:52PM EDT190.0067.0879.7483.080.00-61,16641.73%
SPY210115C001910002020-03-31 9:32AM EDT191.0077.2078.9082.250.00-21,06941.60%
SPY210115C001920002020-03-27 10:31AM EDT192.0070.0578.0781.420.00-65655741.46%
SPY210115C001930002020-03-30 11:27AM EDT193.0074.3377.2480.590.00-229441.32%
SPY210115C001940002020-03-27 9:33AM EDT194.0069.3476.4179.760.00-1608341.17%
SPY210115C001950002020-03-27 10:07AM EDT195.0068.6175.5978.940.00-23541.05%
SPY210115C001970002020-03-25 3:49PM EDT197.0065.3973.9577.300.00-4940.77%
SPY210115C001980002020-03-19 11:22AM EDT198.0064.1173.1376.480.00-1140.63%
SPY210115C001990002020-03-26 1:22PM EDT199.0065.9872.3275.660.00-1240.48%
SPY210115C002000002020-04-06 3:59PM EDT200.0074.0071.5174.85+11.20+17.83%42051540.34%
SPY210115C002010002020-03-26 1:03PM EDT201.0067.0070.7074.030.00-222940.18%
SPY210115C002020002020-03-26 1:16PM EDT202.0064.0169.8973.230.00-51629140.05%
SPY210115C002030002020-03-26 1:17PM EDT203.0063.8169.0972.420.00--25239.91%
SPY210115C002040002020-03-30 11:39AM EDT204.0065.2968.2971.620.00-222039.77%
SPY210115C002050002020-03-27 1:06PM EDT205.0062.6068.6170.000.00-129638.29%
SPY210115C002060002020-03-26 3:58PM EDT206.0065.3066.7070.020.00-1,17456639.48%
SPY210115C002070002020-03-30 11:11AM EDT207.0062.5667.0268.380.00-226737.99%
SPY210115C002080002020-03-26 1:23PM EDT208.0059.3166.2467.570.00-53826537.83%
SPY210115C002090002020-04-03 2:14PM EDT209.0051.9265.4566.770.00-225137.69%
SPY210115C002100002020-04-06 3:56PM EDT210.0066.7064.6765.98+15.82+31.09%521437.56%
SPY210115C002110002020-03-31 3:09PM EDT211.0060.5263.9065.200.00-5537.43%
SPY210115C002120002020-03-26 1:07PM EDT212.0057.3863.1264.410.00--137.29%
SPY210115C002130002020-03-27 1:40PM EDT213.0057.8462.3563.630.00-2537.16%
SPY210115C002140002020-03-19 3:00PM EDT214.0050.2561.5862.850.00-1137.02%
SPY210115C002150002020-03-30 9:53AM EDT215.0054.3160.8162.080.00-11536.90%
SPY210115C002160002019-06-10 12:08AM EDT216.0047.1983.4885.130.00-0167.94%
SPY210115C002170002020-03-27 5:03AM EDT217.00104.1746.2747.490.00-2100.00%
SPY210115C002180002020-04-01 1:33PM EDT218.0047.2058.5159.770.00-15136.49%
SPY210115C002190002020-03-27 1:06PM EDT219.0051.9857.7558.990.00-4236.33%
SPY210115C002200002020-04-06 12:15PM EDT220.0054.9057.0158.22+9.88+21.95%1412336.19%
SPY210115C002210002020-03-31 3:28PM EDT221.0052.0556.2657.460.00-101,02336.05%
SPY210115C002220002020-03-30 2:32PM EDT222.0052.5055.5156.710.00-1010435.92%
SPY210115C002230002020-04-01 9:58AM EDT223.0044.5054.7755.960.00-216835.78%
SPY210115C002240002020-04-02 3:56PM EDT224.0046.0154.0355.210.00-119035.65%
SPY210115C002250002020-04-06 3:56PM EDT225.0054.7053.3054.46+11.97+28.01%350135.50%
SPY210115C002260002020-04-02 11:22AM EDT226.0043.7552.5653.720.00-327735.37%
SPY210115C002270002020-03-31 3:01PM EDT227.0049.1351.8452.980.00-228835.23%
SPY210115C002280002020-03-31 10:18AM EDT228.0049.6051.1052.240.00-129935.08%
SPY210115C002290002020-04-06 3:48PM EDT229.0049.7050.3751.52+0.38+0.77%2223434.96%
SPY210115C002300002020-04-06 3:39PM EDT230.0048.9849.6550.78+10.89+28.59%176234.81%
SPY210115C002310002020-03-31 10:18AM EDT231.0047.5948.9350.040.00-450034.65%
SPY210115C002320002020-04-02 2:34PM EDT232.0037.9348.2249.320.00-22134.51%
SPY210115C002330002020-04-06 12:22PM EDT233.0045.5947.5148.59+6.11+15.48%114134.36%
SPY210115C002340002020-04-01 12:29PM EDT234.0036.5646.7947.870.00-11434.21%
SPY210115C002350002020-04-06 3:50PM EDT235.0046.0046.1047.16+9.32+25.41%528234.08%
SPY210115C002360002020-03-30 10:11AM EDT236.0039.4045.4046.450.00-213333.93%
SPY210115C002370002020-04-06 9:47AM EDT237.0045.0044.7045.74+7.87+21.20%33433.79%
SPY210115C002380002020-04-03 2:30PM EDT238.0033.3644.0145.040.00-11,51033.65%
SPY210115C002390002020-03-30 11:55AM EDT239.0039.7643.3244.340.00-52632233.50%
SPY210115C002400002020-04-06 3:44PM EDT240.0042.1242.6343.65+8.12+23.88%111,76533.37%
SPY210115C002410002020-03-31 9:54AM EDT241.0039.0141.9442.950.00-1261,07333.21%
SPY210115C002420002020-04-03 3:33PM EDT242.0030.7841.2542.250.00-11,39433.05%
SPY210115C002430002020-04-06 1:47PM EDT243.0039.0040.5841.56+6.82+21.19%21,00632.90%
SPY210115C002440002020-04-03 12:53PM EDT244.0035.0039.9240.88+4.75+15.70%11,06632.76%
SPY210115C002450002020-04-06 3:49PM EDT245.0038.4539.2540.21+8.94+30.29%3131,36532.62%
SPY210115C002460002020-04-06 3:56PM EDT246.0040.0038.5839.53+11.79+41.79%269032.47%
SPY210115C002470002020-04-06 9:50AM EDT247.0033.5437.9238.86+4.66+16.14%527432.32%
SPY210115C002480002020-04-06 3:50PM EDT248.0037.5537.2838.20+9.31+32.97%568832.18%
SPY210115C002490002020-04-06 2:04PM EDT249.0035.0936.6337.54+7.63+27.79%2682832.03%
SPY210115C002500002020-04-06 3:55PM EDT250.0036.7235.9836.88+10.72+41.23%1645,89931.89%
SPY210115C002510002020-04-06 11:05AM EDT251.0035.4635.3336.23+7.59+27.23%1086431.74%
SPY210115C002520002020-04-03 9:52AM EDT252.0027.5234.6835.570.00-559931.58%
SPY210115C002530002020-04-06 3:37PM EDT253.0033.2034.0434.96+8.80+36.07%121,20131.47%
SPY210115C002540002020-04-06 11:31AM EDT254.0030.3533.4134.30+5.58+22.53%21,50831.30%
SPY210115C002550002020-04-06 3:55PM EDT255.0034.0032.7933.66+10.21+42.92%412,89231.15%
SPY210115C002560002020-04-06 10:12AM EDT256.0032.3532.1733.04+8.21+34.01%388231.01%
SPY210115C002570002020-04-06 12:04PM EDT257.0029.1031.5632.40+6.45+28.48%647230.85%
SPY210115C002580002020-04-06 10:38AM EDT258.0027.5330.9531.78+5.53+25.14%682430.70%
SPY210115C002590002020-04-06 10:41AM EDT259.0027.1730.3431.18+5.37+24.63%21,14630.57%
SPY210115C002600002020-04-06 3:58PM EDT260.0030.4029.7430.57+8.38+38.06%1354,37930.43%
SPY210115C002610002020-04-06 2:14PM EDT261.0027.5429.1530.00+4.18+17.89%71,34130.32%
SPY210115C002620002020-04-06 3:21PM EDT262.0027.1128.5329.35+6.92+34.27%3593330.12%
SPY210115C002630002020-04-06 3:51PM EDT263.0028.1727.9628.75+7.28+34.85%1556529.97%
SPY210115C002640002020-04-06 3:57PM EDT264.0028.6827.3828.15+8.82+44.41%1060629.81%
SPY210115C002650002020-04-06 4:03PM EDT265.0027.3926.8027.58+9.11+49.84%123,68329.68%
SPY210115C002660002020-04-06 2:56PM EDT266.0024.7526.2327.01+5.39+27.84%21,56529.54%
SPY210115C002670002020-04-06 3:58PM EDT267.0026.5525.6626.44+8.47+46.85%41,00729.40%
SPY210115C002680002020-04-03 3:33PM EDT268.0017.1125.0925.900.00-220029.29%
SPY210115C002690002020-04-06 3:39PM EDT269.0023.9524.5425.34+7.00+41.30%158529.15%
SPY210115C002700002020-04-06 3:57PM EDT270.0024.8023.9924.79+7.89+46.66%3146,72029.01%
SPY210115C002710002020-04-06 3:12PM EDT271.0022.2723.4324.20+4.38+24.48%2775128.82%
SPY210115C002720002020-04-03 9:52AM EDT272.0017.1122.8923.700.00-52,90528.73%
SPY210115C002730002020-04-06 3:36PM EDT273.0021.6722.3623.11+6.18+39.90%251,42328.53%
SPY210115C002740002020-03-31 3:27PM EDT274.0018.8921.8322.620.00-3742628.44%
SPY210115C002750002020-04-06 3:54PM EDT275.0021.6721.3122.06+7.67+54.79%4054,68028.26%
SPY210115C002760002020-04-01 3:45PM EDT276.0014.5520.7921.540.00-5862328.12%
SPY210115C002770002020-04-06 3:50PM EDT277.0020.3820.2921.04+5.43+36.32%357127.99%
SPY210115C002780002020-04-03 11:12AM EDT278.0014.3419.7820.520.00-113127.84%
SPY210115C002790002020-04-03 11:12AM EDT279.0013.9519.3020.020.00-128327.70%
SPY210115C002800002020-04-06 4:04PM EDT280.0019.0218.7919.53+5.28+38.43%1173,83127.57%
SPY210115C002810002020-04-06 1:25PM EDT281.0016.9918.2919.04+4.79+39.26%214,32727.43%
SPY210115C002820002020-04-02 3:09PM EDT282.0012.4517.8218.550.00-341,41027.28%
SPY210115C002830002020-04-06 3:11PM EDT283.0016.5017.3518.09+3.63+28.21%415827.16%
SPY210115C002840002020-04-06 10:25AM EDT284.0015.0516.8817.61+3.25+27.54%11,25827.01%
SPY210115C002850002020-04-06 3:58PM EDT285.0017.0016.4217.15+6.29+58.73%164,66326.88%
SPY210115C002860002020-04-06 1:30PM EDT286.0014.8015.9716.70+3.65+32.74%71,04726.75%
SPY210115C002870002020-04-06 3:25PM EDT287.0014.6515.5416.25+4.66+46.65%83,02826.62%
SPY210115C002880002020-04-02 11:45AM EDT288.0010.8515.0915.820.00-10381726.50%
SPY210115C002890002020-04-06 3:48PM EDT289.0014.8014.6615.37+4.66+45.96%3134926.35%
SPY210115C002900002020-04-06 3:54PM EDT290.0014.7514.2214.94+5.65+62.09%914,83926.21%
SPY210115C002910002020-04-06 2:06PM EDT291.0012.8213.8014.52+0.82+6.83%111,00626.08%
SPY210115C002920002020-04-06 3:48PM EDT292.0013.0913.3814.11+4.21+47.41%171,10825.96%
SPY210115C002930002020-04-06 3:48PM EDT293.0012.6812.9813.70+4.01+46.25%2136425.82%
SPY210115C002940002020-04-06 3:48PM EDT294.0012.2812.5713.30+4.46+57.03%141,55325.69%
SPY210115C002950002020-04-06 3:50PM EDT295.0012.0012.1712.89+3.12+35.14%443,90625.55%
SPY210115C002960002020-04-06 3:48PM EDT296.0011.5611.8312.52+4.70+68.51%281,10125.44%
SPY210115C002970002020-04-06 3:48PM EDT297.0011.1311.4112.12+4.33+63.68%1773325.28%
SPY210115C002980002020-04-06 3:48PM EDT298.0010.8211.0711.75+0.82+8.20%672825.16%
SPY210115C002990002020-04-06 3:48PM EDT299.0010.4310.7011.38+3.72+55.44%381,22225.03%
SPY210115C003000002020-04-06 4:04PM EDT300.0010.5810.5010.70+4.28+67.94%1,38017,73824.52%
SPY210115C003010002020-04-06 3:48PM EDT301.009.7410.0010.67+3.04+45.37%691,13124.78%
SPY210115C003020002020-04-06 3:48PM EDT302.009.439.6610.33+2.29+32.07%2275124.66%
SPY210115C003030002020-04-06 3:48PM EDT303.009.099.329.99+3.49+62.32%101,11924.53%
SPY210115C003040002020-04-06 3:48PM EDT304.008.808.999.66+3.30+60.00%71,06524.41%
SPY210115C003050002020-04-06 3:59PM EDT305.008.808.679.33+3.58+68.58%2415,98124.28%
SPY210115C003060002020-04-06 3:48PM EDT306.008.178.359.02+3.67+81.56%71,86824.17%
SPY210115C003070002020-04-06 3:48PM EDT307.007.888.048.71+2.68+51.54%1193724.05%
SPY210115C003080002020-04-06 3:48PM EDT308.007.607.718.40+3.17+71.56%75,02623.92%
SPY210115C003090002020-04-06 3:54PM EDT309.007.697.468.11+2.43+46.20%151,15123.80%
SPY210115C003100002020-04-06 4:14PM EDT310.007.407.187.75+3.00+68.18%1736,97223.59%
SPY210115C003110002020-04-06 3:48PM EDT311.006.776.907.55+2.71+66.75%51,08223.58%
SPY210115C003120002020-04-06 3:48PM EDT312.006.516.637.27+2.76+73.60%581223.46%
SPY210115C003130002020-04-06 3:48PM EDT313.006.286.367.01+2.23+55.06%674323.36%
SPY210115C003140002020-04-06 3:48PM EDT314.006.026.136.76+2.02+50.50%61,44723.26%
SPY210115C003150002020-04-06 3:48PM EDT315.005.805.886.50+2.53+77.37%144,11923.14%
SPY210115C003160002020-04-06 3:48PM EDT316.005.575.656.20+0.05+0.91%41,62822.95%
SPY210115C003170002020-04-06 3:52PM EDT317.005.675.425.87+0.97+20.64%3456622.70%
SPY210115C003180002020-04-06 3:52PM EDT318.005.455.205.81+0.91+20.04%462322.85%
SPY210115C003190002020-04-06 3:40PM EDT319.004.924.995.59-0.08-1.60%41,60222.75%
SPY210115C003200002020-04-06 3:53PM EDT320.005.144.785.30+2.36+84.89%5105,51322.54%
SPY210115C003210002020-04-06 3:55PM EDT321.005.044.585.17+2.50+98.43%1668622.56%
SPY210115C003220002020-04-06 3:55PM EDT322.004.844.384.67+2.38+96.75%121,29321.99%
SPY210115C003230002020-04-06 3:52PM EDT323.004.464.214.78+0.41+10.12%291,39322.39%
SPY210115C003240002020-04-06 3:55PM EDT324.004.504.024.62+2.15+91.49%2099122.34%
SPY210115C003250002020-04-06 3:54PM EDT325.004.004.054.42+1.85+86.05%3416,74222.23%
SPY210115C003260002020-04-06 3:55PM EDT326.004.113.684.25+1.91+86.82%261,73222.15%
SPY210115C003270002020-04-06 1:31PM EDT327.003.273.544.08+1.08+49.32%298922.07%
SPY210115C003280002020-04-06 3:19PM EDT328.003.203.393.92+1.09+51.66%684021.99%
SPY210115C003290002020-04-06 9:41AM EDT329.002.413.223.69+0.66+37.71%567121.78%
SPY210115C003300002020-04-06 3:58PM EDT330.003.403.103.50+1.68+97.67%34413,29421.63%
SPY210115C003310002020-04-06 10:06AM EDT331.002.522.953.39+0.87+52.73%11,01721.63%
SPY210115C003320002020-04-06 3:42PM EDT332.002.802.823.25+1.20+75.00%111,13321.55%
SPY210115C003330002020-04-06 3:54PM EDT333.002.922.703.12+1.12+62.22%121,17321.49%
SPY210115C003340002020-04-02 2:22PM EDT334.001.382.582.990.00-571121.42%
SPY210115C003350002020-04-06 3:13PM EDT335.002.322.472.87+0.91+64.54%571,97521.36%
SPY210115C003360002020-04-06 1:49PM EDT336.002.282.372.75+0.88+62.86%5343321.30%
SPY210115C003370002020-04-06 3:44PM EDT337.002.322.272.64+0.95+69.34%250321.24%
SPY210115C003380002020-04-06 1:44PM EDT338.002.052.172.53+0.93+83.04%21,85421.19%
SPY210115C003390002020-04-03 3:55PM EDT339.001.272.062.420.00-140321.12%
SPY210115C003400002020-04-06 3:59PM EDT340.002.101.972.15+0.90+75.00%26311,85620.66%
SPY210115C003410002020-04-06 3:57PM EDT341.002.091.882.23+0.93+80.17%696121.03%
SPY210115C003420002020-04-03 11:05AM EDT342.001.251.802.140.00-31,01220.98%
SPY210115C003430002020-04-06 12:15PM EDT343.001.501.722.06+0.29+23.97%192220.96%
SPY210115C003440002020-04-06 1:40PM EDT344.001.561.641.84+0.04+2.63%130020.56%
SPY210115C003450002020-04-06 3:56PM EDT345.001.781.571.90+0.88+97.78%455,21120.89%
SPY210115C003460002020-04-01 10:54AM EDT346.000.941.511.820.00-2485620.84%
SPY210115C003470002020-04-03 3:24PM EDT347.001.031.441.750.00-329820.81%
SPY210115C003480002020-04-01 4:09PM EDT348.000.751.391.680.00-213520.78%
SPY210115C003490002020-04-01 2:52PM EDT349.000.751.321.620.00-118220.77%
SPY210115C003500002020-04-06 3:59PM EDT350.001.341.261.40+0.54+67.50%3068,83520.26%
SPY210115C003510002020-04-02 12:55PM EDT351.000.841.211.500.00-311320.73%
SPY210115C003520002020-04-01 10:23AM EDT352.001.301.111.44+0.59+83.10%122220.70%
SPY210115C003530002020-04-01 10:09AM EDT353.001.011.061.39+0.35+53.03%323020.70%
SPY210115C003540002020-04-06 3:33PM EDT354.001.051.011.34+0.41+64.06%310620.69%
SPY210115C003550002020-04-06 3:55PM EDT355.001.100.961.29+0.50+83.33%5258420.68%
SPY210115C003560002020-04-03 1:40PM EDT356.000.560.921.250.00-113120.69%
SPY210115C003570002020-04-06 3:14PM EDT357.000.910.931.20+0.32+54.24%240420.67%
SPY210115C003580002020-04-02 3:34PM EDT358.000.610.831.160.00-437420.67%
SPY210115C003590002020-04-01 10:25AM EDT359.000.490.791.120.00-68720.67%
SPY210115C003600002020-04-06 3:55PM EDT360.000.900.761.00+0.24+36.36%405,12020.36%
SPY210115C003610002020-04-02 12:44PM EDT361.000.550.721.000.00-577120.51%
SPY210115C003620002020-04-02 2:02PM EDT362.000.450.691.010.00-41,10320.69%
SPY210115C003630002020-04-06 3:20PM EDT363.000.700.650.98+0.20+40.00%116520.71%
SPY210115C003640002020-04-03 12:07PM EDT364.000.450.630.950.00-117820.73%
SPY210115C003650002020-04-06 3:07PM EDT365.000.700.600.92+0.20+40.00%116,83520.74%
SPY210115C003660002020-03-26 1:38PM EDT366.001.100.690.890.00-317220.75%
SPY210115C003670002020-04-06 3:54PM EDT367.000.670.550.86+0.22+48.89%125620.75%
SPY210115C003680002020-04-01 9:30AM EDT368.000.300.560.840.00-53,26320.80%
SPY210115C003690002020-03-30 3:55PM EDT369.000.630.510.810.00-214020.80%
SPY210115C003700002020-04-06 10:52AM EDT370.000.500.480.79+0.13+35.14%11,82820.84%
SPY210115C003710002020-04-02 9:50AM EDT371.000.290.460.770.00-370520.87%
SPY210115C003750002020-04-06 2:29PM EDT375.000.480.390.60+0.16+50.00%622,43120.51%
SPY210115C003800002020-04-06 11:53AM EDT380.000.390.320.49+0.17+77.27%211,97020.46%
SPY210115C003850002020-04-06 3:32PM EDT385.000.380.250.54+0.12+46.15%21,39521.39%
SPY210115C003900002020-04-06 3:50PM EDT390.000.300.250.48+0.18+150.00%696,28021.58%
SPY210115C003950002020-04-06 2:35PM EDT395.000.240.200.44+0.10+71.43%1171121.88%
SPY210115C004000002020-04-06 3:51PM EDT400.000.250.240.27+0.10+66.67%785,85420.92%
SPY210115C004050002020-04-06 3:26PM EDT405.000.180.100.25-0.02-10.00%11,69321.24%
SPY210115C004100002020-04-02 9:30AM EDT410.000.230.070.230.00-355621.51%
SPY210115C004150002020-04-06 4:06PM EDT415.000.180.130.18+0.04+28.57%201,18921.34%
SPY210115C004200002020-04-06 3:57PM EDT420.000.180.180.19+0.05+38.46%34138,79121.97%
Putsfür15. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210115P000250002020-04-06 1:19PM EDT25.000.100.090.12-0.03-23.08%1195,230103.32%
SPY210115P000300002020-04-06 2:24PM EDT30.000.120.100.12-0.05-29.41%431,21295.70%
SPY210115P000350002020-03-30 10:20AM EDT35.000.270.050.260.00-411092.29%
SPY210115P000400002020-03-31 3:46PM EDT40.000.270.050.300.00-310887.30%
SPY210115P000450002020-04-06 2:31PM EDT45.000.180.100.34-0.03-14.29%21,27684.18%
SPY210115P000500002020-04-03 2:35PM EDT50.000.290.110.370.00-225,04680.08%
SPY210115P000550002020-03-26 12:42PM EDT55.000.270.150.420.00-31,29177.25%
SPY210115P000600002020-04-06 9:30AM EDT60.000.310.300.45-0.11-26.19%11,67975.78%
SPY210115P000650002020-04-06 3:16PM EDT65.000.260.220.49-0.23-46.94%752,37471.29%
SPY210115P000700002020-04-06 3:57PM EDT70.000.390.330.46-0.18-31.58%13,89868.60%
SPY210115P000750002020-04-06 11:07AM EDT75.000.520.400.51-0.13-20.00%231,75366.53%
SPY210115P000800002020-04-06 2:25PM EDT80.000.500.470.50-0.18-26.47%221,14463.87%
SPY210115P000850002020-04-03 12:51PM EDT85.000.590.500.62-0.10-14.49%501,05362.11%
SPY210115P000900002020-04-06 3:40PM EDT90.000.570.520.61-0.12-17.39%473659.25%
SPY210115P000950002020-04-06 12:48PM EDT95.000.740.690.79-0.16-17.78%2880758.91%
SPY210115P001000002020-04-06 3:59PM EDT100.000.800.800.89-0.20-20.00%1,05311,27757.42%
SPY210115P001050002020-04-06 1:49PM EDT105.000.800.851.02-0.31-27.93%9371455.71%
SPY210115P001100002020-04-06 3:40PM EDT110.001.020.981.16-0.57-35.85%271,18754.42%
SPY210115P001150002020-04-06 3:48PM EDT115.001.171.131.32-0.49-29.52%6444753.22%
SPY210115P001200002020-04-06 4:12PM EDT120.001.331.321.41-0.39-22.67%3893951.83%
SPY210115P001250002020-04-06 3:42PM EDT125.001.591.501.71-0.56-26.05%13499651.05%
SPY210115P001300002020-04-06 4:12PM EDT130.001.761.701.94-0.64-26.67%14863650.66%
SPY210115P001350002020-04-06 1:48PM EDT135.002.021.912.21-0.59-22.61%1151249.71%
SPY210115P001400002020-04-06 3:56PM EDT140.002.392.282.52-0.71-22.90%3365948.84%
SPY210115P001450002020-04-06 3:39PM EDT145.002.582.552.86-1.31-33.68%6457247.97%
SPY210115P001500002020-04-06 4:06PM EDT150.003.122.903.24-0.78-20.00%2897,82347.16%
SPY210115P001550002020-04-06 1:04PM EDT155.003.503.213.65-1.25-26.32%145,54746.33%
SPY210115P001600002020-04-06 3:32PM EDT160.003.923.704.13-1.30-24.90%721,31245.61%
SPY210115P001650002020-04-06 4:09PM EDT165.004.504.184.59-1.92-29.91%143,93444.71%
SPY210115P001700002020-04-06 4:03PM EDT170.004.674.735.22-2.34-33.38%721,56644.17%
SPY210115P001750002020-04-06 4:00PM EDT175.005.505.355.70-2.30-29.49%865,73243.13%
SPY210115P001800002020-04-06 4:06PM EDT180.006.206.026.55-3.10-33.33%451,66942.85%
SPY210115P001850002020-04-06 3:24PM EDT185.007.256.757.30-2.65-26.77%851,33742.19%
SPY210115P001900002020-04-06 3:34PM EDT190.007.797.537.85-3.01-27.87%2305,64741.04%
SPY210115P001910002020-04-02 3:37PM EDT191.0011.387.708.280.00-1781,71841.42%
SPY210115P001920002020-04-02 2:20PM EDT192.0012.297.878.440.00-1341,06441.26%
SPY210115P001930002020-04-02 2:53PM EDT193.0012.088.028.620.00-13586741.14%
SPY210115P001940002020-04-03 4:14PM EDT194.0011.018.218.790.00-196641.00%
SPY210115P001950002020-04-06 12:56PM EDT195.008.628.398.96-3.61-29.52%243,60840.85%
SPY210115P001960002020-04-01 1:17PM EDT196.0013.548.559.150.00-12573240.74%
SPY210115P001970002020-04-02 2:25PM EDT197.0013.528.749.330.00-13941340.60%
SPY210115P001980002020-04-01 12:47PM EDT198.0013.878.939.520.00-16751040.48%
SPY210115P001990002020-04-01 12:35PM EDT199.0014.209.099.690.00-11945540.31%
SPY210115P002000002020-04-06 3:59PM EDT200.009.519.309.90-2.99-23.92%62135,15140.21%
SPY210115P002010002020-04-06 2:51PM EDT201.009.819.4910.10-3.79-27.87%566540.09%
SPY210115P002020002020-04-06 2:09PM EDT202.0010.119.6810.28-3.10-23.47%228239.93%
SPY210115P002030002020-04-06 10:19AM EDT203.0010.459.8810.48-3.28-23.89%21,00239.80%
SPY210115P002040002020-04-06 3:51PM EDT204.0010.1010.0710.68-5.19-33.94%1443339.66%
SPY210115P002050002020-04-06 3:50PM EDT205.0010.4010.4810.88-3.13-23.13%5495539.52%
SPY210115P002060002020-04-06 12:12PM EDT206.0010.9310.4611.09-2.87-20.80%155939.39%
SPY210115P002070002020-04-01 12:41PM EDT207.0016.1310.6811.290.00-15332739.25%
SPY210115P002080002020-04-02 2:25PM EDT208.0016.4510.8911.510.00-12455139.12%
SPY210115P002090002020-04-06 3:19PM EDT209.0011.8711.1011.71-3.93-24.87%630738.97%
SPY210115P002100002020-04-06 4:06PM EDT210.0011.6011.3011.93-3.20-21.62%35314,66738.83%
SPY210115P002110002020-04-02 3:38PM EDT211.0016.4111.5312.150.00-267938.70%
SPY210115P002120002020-04-06 9:39AM EDT212.0013.0911.7512.37-3.91-23.00%504,96038.56%
SPY210115P002130002020-04-02 3:50PM EDT213.0013.0011.9712.60-3.35-20.49%12,88338.43%
SPY210115P002140002020-04-06 9:39AM EDT214.0013.1812.2012.82-4.81-26.74%128238.28%
SPY210115P002150002020-04-06 12:05PM EDT215.0013.0012.4113.05-4.10-23.98%44,40438.14%
SPY210115P002160002020-04-06 9:57AM EDT216.0013.4012.6313.29-4.60-25.56%547638.02%
SPY210115P002170002020-04-01 1:16PM EDT217.0019.2112.8913.530.00-10640337.88%
SPY210115P002180002020-04-06 3:39PM EDT218.0013.4313.1313.76-4.37-24.55%3053337.73%
SPY210115P002190002020-04-01 1:15PM EDT219.0020.1413.3714.000.00-18452737.59%
SPY210115P002200002020-04-06 4:02PM EDT220.0013.8013.6114.25-5.10-26.98%2917,40037.46%
SPY210115P002210002020-04-06 1:50PM EDT221.0014.1013.8614.50-4.90-25.79%72,02837.32%
SPY210115P002220002020-04-01 1:15PM EDT222.0021.1114.1114.750.00-16969437.18%
SPY210115P002230002020-04-06 4:02PM EDT223.0014.6714.3515.00-5.63-27.73%2670237.03%
SPY210115P002240002020-04-06 10:12AM EDT224.0015.5514.6115.26-4.45-22.25%382236.90%
SPY210115P002250002020-04-06 4:07PM EDT225.0015.0615.0615.52-5.46-26.61%25712,20436.76%
SPY210115P002260002020-04-06 10:53AM EDT226.0016.3815.2015.79-3.42-17.27%11,28336.63%
SPY210115P002270002020-04-06 3:50PM EDT227.0015.3815.3916.05-5.87-27.62%1845936.48%
SPY210115P002280002020-04-06 3:50PM EDT228.0015.8015.6616.32-7.40-31.90%259036.33%
SPY210115P002290002020-04-01 1:16PM EDT229.0023.5615.9416.600.00-9262236.20%
SPY210115P002300002020-04-06 4:13PM EDT230.0016.2716.2116.88-5.31-24.61%1057,79936.07%
SPY210115P002310002020-04-02 1:30PM EDT231.0023.3616.4917.150.00-7482035.91%
SPY210115P002320002020-04-01 1:16PM EDT232.0024.6616.7717.440.00-1641,06535.78%
SPY210115P002330002020-04-03 12:16PM EDT233.0024.0017.0517.720.00-42,92435.63%
SPY210115P002340002020-04-02 3:41PM EDT234.0018.6117.3418.00-5.11-21.54%558235.47%
SPY210115P002350002020-04-06 3:55PM EDT235.0017.4817.6318.30-5.62-24.33%407,50735.34%
SPY210115P002360002020-04-01 3:41PM EDT236.0019.9617.9218.60-7.64-27.68%21,16335.20%
SPY210115P002370002020-04-06 11:13AM EDT237.0019.5618.2218.90-5.78-22.81%72,39435.06%
SPY210115P002380002020-04-01 1:15PM EDT238.0027.0118.5219.200.00-931,43834.91%
SPY210115P002390002020-04-06 12:42PM EDT239.0019.4118.8219.50-6.13-24.00%159634.76%
SPY210115P002400002020-04-06 3:58PM EDT240.0018.9119.1319.82-7.09-27.27%32710,01834.63%
SPY210115P002410002020-04-03 3:48PM EDT241.0021.0619.4420.13-5.31-20.14%176934.48%
SPY210115P002420002020-04-06 1:03PM EDT242.0020.2319.7620.45-7.44-26.89%51,38934.33%
SPY210115P002430002020-04-02 3:37PM EDT243.0027.4620.0920.770.00-39894634.19%
SPY210115P002440002020-04-03 3:25PM EDT244.0021.5120.4121.08-6.21-22.40%22,72034.02%
SPY210115P002450002020-04-06 3:59PM EDT245.0020.8520.7321.43-7.20-25.67%1323,80933.90%
SPY210115P002460002020-04-06 2:04PM EDT246.0021.6421.0721.76-7.28-25.17%21,32333.75%
SPY210115P002470002020-04-06 10:44AM EDT247.0022.9121.4022.10-5.69-19.90%21,40233.61%
SPY210115P002480002020-04-06 3:59PM EDT248.0021.8721.7422.43-7.10-24.51%31975033.45%
SPY210115P002490002020-04-06 10:14AM EDT249.0023.8122.0922.78-5.59-19.01%51,01733.31%
SPY210115P002500002020-04-06 3:59PM EDT250.0022.4022.5023.13-6.87-23.47%84031,07233.17%
SPY210115P002510002020-04-06 3:50PM EDT251.0022.6622.7823.48-7.09-23.83%523433.02%
SPY210115P002520002020-04-03 10:45AM EDT252.0030.8223.1323.840.00-139132.88%
SPY210115P002530002020-04-03 3:05PM EDT253.0031.7223.5024.200.00-849832.73%
SPY210115P002540002020-04-03 3:06PM EDT254.0032.2023.8624.570.00-252332.59%
SPY210115P002550002020-04-06 3:58PM EDT255.0024.3424.2224.95-9.16-27.34%8920,63232.45%
SPY210115P002560002020-04-06 2:06PM EDT256.0025.4424.6025.32-7.01-21.60%20946632.30%
SPY210115P002570002020-04-06 3:50PM EDT257.0025.0024.9825.70-8.20-24.70%1845232.15%
SPY210115P002580002020-04-06 4:02PM EDT258.0026.0025.3626.09-3.75-12.61%63836232.01%
SPY210115P002590002020-04-06 3:58PM EDT259.0025.8025.7626.49-7.60-22.75%2070631.88%
SPY210115P002600002020-04-06 3:58PM EDT260.0026.0026.1526.88-8.69-25.05%1,18435,12431.73%
SPY210115P002610002020-04-06 2:36PM EDT261.0027.7726.5527.30-8.23-22.86%197631.61%
SPY210115P002620002020-04-06 4:01PM EDT262.0027.3526.9527.69-8.83-24.41%6136231.45%
SPY210115P002630002020-04-06 4:12PM EDT263.0027.7527.3628.10-8.82-24.12%122931.30%
SPY210115P002640002020-04-06 3:54PM EDT264.0027.5027.7728.54-1.96-6.65%13231.19%
SPY210115P002650002020-04-06 4:03PM EDT265.0028.3728.1928.96-10.20-26.45%4,32212,10531.04%
SPY210115P002660002020-04-06 4:04PM EDT266.0029.0928.6129.40-3.14-9.74%14030.91%
SPY210115P002670002020-03-31 2:09PM EDT267.0032.5029.0329.820.00-434830.76%
SPY210115P002680002020-04-06 3:50PM EDT268.0030.7729.4430.26-5.37-14.86%14030.62%
SPY210115P002690002020-03-31 11:14AM EDT269.0031.6529.9030.720.00-23430.50%
SPY210115P002700002020-04-06 3:37PM EDT270.0031.1930.3431.18-8.81-22.02%5314,04630.37%
SPY210115P002710002020-04-06 1:50PM EDT271.0031.6830.7931.63-0.93-2.85%125330.23%
SPY210115P002720002020-03-25 3:33PM EDT272.0037.7431.2432.100.00-25230.10%
SPY210115P002730002020-03-23 1:05PM EDT273.0056.0031.7032.590.00-83629.99%
SPY210115P002740002020-03-17 11:03AM EDT274.0051.1532.1633.050.00-168529.84%
SPY210115P002750002020-04-06 4:02PM EDT275.0032.9232.6333.53-10.23-23.71%6614,80229.71%
SPY210115P002760002020-04-01 10:46AM EDT276.0042.2733.1134.020.00-1777529.58%
SPY210115P002770002020-03-26 10:06AM EDT277.0039.3133.5934.510.00-2451929.44%
SPY210115P002780002020-04-06 12:22PM EDT278.0035.0934.0835.02-2.09-5.62%277029.32%
SPY210115P002790002020-04-06 12:23PM EDT279.0035.6234.5735.53-2.38-6.26%12,12529.20%
SPY210115P002800002020-04-06 4:09PM EDT280.0035.5735.5036.04-10.93-23.51%4326,15829.07%
SPY210115P002810002020-04-06 3:55PM EDT281.0035.0035.5936.56-9.26-20.92%197428.94%
SPY210115P002820002020-04-01 3:56PM EDT282.0049.0036.1037.090.00-3854928.82%
SPY210115P002830002020-04-06 3:11PM EDT283.0037.5836.6237.63-10.95-22.56%357028.70%
SPY210115P002840002020-04-01 11:11AM EDT284.0046.5237.1538.170.00-363,31628.58%
SPY210115P002850002020-04-03 3:52PM EDT285.0048.0037.6838.720.00-621,33628.46%
SPY210115P002860002020-04-03 3:20PM EDT286.0049.0038.2239.270.00-478628.34%
SPY210115P002870002020-04-06 12:00PM EDT287.0041.0038.7739.83-10.16-19.86%21,52828.22%
SPY210115P002880002020-03-31 3:37PM EDT288.0044.5739.3240.410.00-291,12428.11%
SPY210115P002890002020-03-30 3:58PM EDT289.0043.7039.8840.980.00-6084,02827.99%
SPY210115P002900002020-04-06 3:50PM EDT290.0042.3540.4541.56-10.23-19.46%31516,50727.88%
SPY210115P002910002020-04-06 3:44PM EDT291.0042.0941.0142.14-9.07-17.73%131,01527.75%
SPY210115P002920002020-04-06 9:50AM EDT292.0045.5641.5942.73-1.42-3.02%1733,70627.64%
SPY210115P002930002020-04-06 9:50AM EDT293.0046.2142.1743.33+0.11+0.24%1451,22727.52%
SPY210115P002940002020-04-06 3:54PM EDT294.0042.5042.7643.94-5.90-12.19%154,45027.41%
SPY210115P002950002020-04-06 9:51AM EDT295.0044.5043.3644.56-3.57-7.43%82411,39427.31%
SPY210115P002960002020-04-06 9:51AM EDT296.0047.6343.9645.18-1.79-3.62%2551,56027.20%
SPY210115P002970002020-04-01 10:49AM EDT297.0056.2544.5845.810.00-11,54427.09%
SPY210115P002980002020-04-02 1:11PM EDT298.0048.9645.1946.45-8.57-14.90%2612,22127.00%
SPY210115P002990002020-04-02 1:11PM EDT299.0058.1845.8147.090.00-391,15026.89%
SPY210115P003000002020-04-06 3:58PM EDT300.0046.4146.4547.75-14.09-23.29%6116,03626.80%
SPY210115P003010002020-04-01 3:48PM EDT301.0063.2047.1048.390.00-21,09626.68%
SPY210115P003020002020-04-06 3:44PM EDT302.0048.8347.7549.06-13.43-21.57%51,20726.59%
SPY210115P003030002020-04-02 11:25AM EDT303.0061.2148.3949.750.00-181,02226.51%
SPY210115P003040002020-04-02 1:11PM EDT304.0052.0149.0650.42-9.75-15.79%16,91626.41%
SPY210115P003050002020-04-06 12:05PM EDT305.0052.4749.7351.11-11.28-17.69%497,00226.32%
SPY210115P003060002020-04-06 12:03PM EDT306.0053.4350.4251.79-10.59-16.54%101,68926.22%
SPY210115P003070002020-04-03 12:21PM EDT307.0066.2851.0852.500.00-151,70926.14%
SPY210115P003080002020-04-02 12:33PM EDT308.0064.2151.7853.200.00-343,15526.04%
SPY210115P003090002020-04-02 1:11PM EDT309.0065.6652.4753.920.00-201,26525.97%
SPY210115P003100002020-04-03 2:47PM EDT310.0068.9252.3855.540.00-18,70127.01%
SPY210115P003110002020-04-02 12:33PM EDT311.0066.6053.1256.270.00-711,59026.94%
SPY210115P003120002020-04-03 12:32PM EDT312.0069.9753.8656.910.00-161,48326.75%
SPY210115P003130002020-04-02 1:17PM EDT313.0060.0554.6157.75-9.13-13.20%251,23826.81%
SPY210115P003140002020-04-03 3:29PM EDT314.0071.6355.3758.500.00-9985726.75%
SPY210115P003150002020-04-06 10:49AM EDT315.0061.5156.1359.26-11.11-15.30%5212,39226.70%
SPY210115P003160002020-04-03 3:29PM EDT316.0073.3456.9060.030.00-1384,22226.65%
SPY210115P003170002020-04-02 1:22PM EDT317.0072.1357.6860.810.00-3561,32426.62%
SPY210115P003180002020-04-03 3:15PM EDT318.0075.2458.4661.590.00-212,24826.58%
SPY210115P003190002020-04-03 3:29PM EDT319.0076.0459.2562.370.00-1482,17926.53%
SPY210115P003200002020-04-06 2:25PM EDT320.0063.2460.0563.17-13.20-17.27%1113,37926.50%
SPY210115P003210002020-04-06 3:57PM EDT321.0061.2560.8563.97-16.26-20.98%13,95426.47%
SPY210115P003220002020-04-02 1:13PM EDT322.0076.5261.6664.780.00-2551,18426.44%
SPY210115P003230002020-04-06 9:49AM EDT323.0069.0262.4865.60-8.56-11.03%651,86426.42%
SPY210115P003240002020-04-03 3:25PM EDT324.0080.4663.3066.420.00-603,07626.40%
SPY210115P003250002020-04-03 3:34PM EDT325.0082.0064.1367.250.00-51013,93026.39%
SPY210115P003260002020-04-02 1:13PM EDT326.0077.3564.9768.080.00-92,24026.38%
SPY210115P003270002020-04-06 9:50AM EDT327.0072.1965.8168.92-11.23-13.46%81,77126.37%
SPY210115P003280002020-04-02 1:15PM EDT328.0082.2866.6669.770.00-1483,24226.37%
SPY210115P003290002020-04-02 1:13PM EDT329.0082.8467.5170.620.00-21945826.37%
SPY210115P003300002020-04-06 11:13AM EDT330.0074.4068.3771.47-8.60-10.36%514,92926.36%
SPY210115P003310002020-04-03 3:29PM EDT331.0086.7469.2372.340.00-191,95826.39%
SPY210115P003320002020-04-02 11:39AM EDT332.0083.8670.1073.200.00-441,53326.39%
SPY210115P003330002020-04-02 1:02PM EDT333.0084.8870.9874.080.00-1469126.41%
SPY210115P003340002020-04-06 3:39PM EDT334.0074.1471.8574.95-25.82-25.83%6546726.42%
SPY210115P003350002020-04-06 11:26AM EDT335.0078.4372.7475.84-11.02-12.32%23,67226.46%
SPY210115P003360002020-04-06 12:53PM EDT336.0075.9573.6376.72-10.75-12.40%1331,08426.47%
SPY210115P003370002020-04-02 1:05PM EDT337.0088.7674.5277.610.00-263626.50%
SPY210115P003380002020-03-30 3:29PM EDT338.0081.7775.4278.510.00-91,40826.54%
SPY210115P003390002020-03-24 10:12AM EDT339.00106.5076.3279.410.00-1726.58%
SPY210115P003400002020-04-06 3:37PM EDT340.0081.6977.2380.32-14.31-14.91%59,00626.63%
SPY210115P003410002020-03-09 1:58PM EDT341.0072.0278.1481.230.00-1,37895826.68%
SPY210115P003420002020-03-06 11:04AM EDT342.0056.9393.7196.510.00-26145.92%
SPY210115P003430002020-03-06 11:28AM EDT343.0055.1796.6699.610.00-2048.60%
SPY210115P003440002020-03-12 3:49PM EDT344.0095.1280.8983.980.00-1326.83%
SPY210115P003450002020-03-30 11:41AM EDT345.0089.7381.8184.910.00-12,24426.91%
SPY210115P003460002020-02-26 11:56AM EDT346.0035.7091.5096.000.00-22941.40%
SPY210115P003470002020-03-17 2:18PM EDT347.0099.0783.6786.770.00-17727.04%
SPY210115P003480002020-03-31 9:47AM EDT348.0091.0084.6087.700.00-912127.10%
SPY210115P003490002020-02-25 4:10PM EDT349.0039.950.000.000.00-100.00%
SPY210115P003500002020-04-06 9:34AM EDT350.0095.0086.4889.58-8.42-8.14%163327.25%
SPY210115P003510002020-04-01 2:30PM EDT351.00105.5087.4290.520.00-204627.33%
SPY210115P003520002020-03-27 4:19AM EDT352.0065.26105.32108.280.00-1150.31%
SPY210115P003530002020-04-06 2:18PM EDT353.0092.9789.3292.30+58.22+167.54%32227.28%
SPY210115P003540002020-02-18 1:11AM EDT354.0085.00117.65122.520.00--061.88%
SPY210115P003550002020-03-23 11:47AM EDT355.00138.5291.2294.200.00-13227.45%
SPY210115P003560002020-03-13 2:32PM EDT356.00108.0092.1795.150.00-14020027.52%
SPY210115P003570002020-03-27 4:34AM EDT357.0053.90110.19113.150.00---51.28%
SPY210115P003590002020-03-02 3:48PM EDT359.0062.48113.93117.070.00-1152.13%
SPY210115P003600002020-03-24 9:39AM EDT360.00126.0096.0198.990.00-15827.91%
SPY210115P003610002020-04-06 10:19AM EDT361.00102.5896.9799.95-11.15-9.80%5928.00%
SPY210115P003620002020-04-06 10:19AM EDT362.00103.6397.94100.91-11.00-9.60%5828.09%
SPY210115P003630002020-03-26 1:25PM EDT363.0037.00113.70116.540.00--1049.46%
SPY210115P003650002020-03-26 2:22PM EDT365.00111.50100.84103.810.00-11228.39%
SPY210115P003670002020-03-05 3:27PM EDT367.0070.60118.47121.410.00--14751.35%
SPY210115P003680002020-03-05 3:02PM EDT368.0070.48119.46122.390.00-2251.54%
SPY210115P003690002020-03-05 3:04PM EDT369.0078.56120.44123.370.00-5951.72%
SPY210115P003700002020-04-03 3:14PM EDT370.00124.00105.71108.680.00-217828.94%
SPY210115P003710002020-03-05 3:07PM EDT371.0073.45122.41125.350.00--63350.30%
SPY210115P003750002020-03-23 11:16AM EDT375.00124.20110.60113.550.00-11129.46%
SPY210115P003800002020-03-09 2:20PM EDT380.00133.15131.31134.220.00-16151.94%
SPY210115P003850002020-03-09 12:12PM EDT385.00105.65120.43123.350.00-2230.54%
SPY210115P003900002020-03-23 3:42PM EDT390.00171.64125.36128.310.00-1331.19%
SPY210115P003950002020-03-30 1:28PM EDT395.00139.30130.29133.250.00-2331.78%
SPY210115P004000002020-03-27 2:44PM EDT400.00145.48135.24138.160.00-16032.26%
SPY210115P004050002020-03-05 4:42PM EDT405.00153.71156.15159.020.00-298156.30%
SPY210115P004100002020-03-05 2:59PM EDT410.00110.32161.13163.960.00-010157.11%
SPY210115P004150002020-03-05 3:19PM EDT415.00115.89166.10168.950.00-018157.93%
SPY210115P004200002020-03-25 12:13PM EDT420.00175.55155.06157.990.00-562034.52%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen