Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
330,65-3,85 (-1,15%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210115C000250002020-07-06 3:48PM EDT25.00291.70305.98307.210.00-10231.25%
SPY210115C000300002020-07-22 12:06PM EDT30.00295.50308.74309.950.00-10361.72%
SPY210115C000400002020-09-08 3:08PM EDT40.00293.30291.09292.090.00-20186.23%
SPY210115C000500002020-07-09 8:13PM EDT50.00269.60274.24275.480.00-100.00%
SPY210115C000550002020-06-24 10:43AM EDT55.00251.80264.71266.340.00-100.00%
SPY210115C000600002020-09-08 3:07PM EDT60.00273.10271.09272.100.00-20149.90%
SPY210115C000650002020-09-18 1:30PM EDT65.00263.64266.10267.11+7.79+3.04%10143.16%
SPY210115C000700002020-07-09 8:13PM EDT70.00162.50254.25255.440.00-400.00%
SPY210115C000750002020-06-24 9:30AM EDT75.00234.84244.74246.380.00-610.00%
SPY210115C000800002020-07-09 8:13PM EDT80.00201.14244.33245.510.00-2000.00%
SPY210115C000850002020-07-09 8:13PM EDT85.00171.02239.34246.920.00-21125.85%
SPY210115C000900002020-06-18 3:44PM EDT90.00221.00230.84232.010.00-300.00%
SPY210115C000950002020-06-18 4:02PM EDT95.00216.44225.85227.020.00-1,10000.00%
SPY210115C001000002020-09-17 3:38PM EDT100.00234.70231.15232.260.00-143108.01%
SPY210115C001050002020-09-18 1:30PM EDT105.00223.70226.16227.27-5.87-2.56%15104.00%
SPY210115C001100002020-06-18 4:02PM EDT110.00201.45210.90212.060.00-1,00400.00%
SPY210115C001150002020-06-18 4:02PM EDT115.00197.00205.91207.080.00-60000.00%
SPY210115C001200002020-09-18 1:30PM EDT120.00208.75211.19212.32+16.72+8.71%1093.24%
SPY210115C001250002020-09-17 1:54PM EDT125.00210.20206.21207.340.00-19590.04%
SPY210115C001300002020-09-17 3:41PM EDT130.00205.40201.22202.310.00-14286.55%
SPY210115C001350002020-06-18 4:02PM EDT135.00176.56186.01187.170.00-11,00000.00%
SPY210115C001400002020-08-25 12:26PM EDT140.00203.49191.27192.410.00-4281.18%
SPY210115C001450002020-06-18 4:02PM EDT145.00166.86176.09177.240.00-6,60010.00%
SPY210115C001500002020-09-17 3:12PM EDT150.00183.75181.32182.480.00-701575.90%
SPY210115C001550002020-09-17 3:12PM EDT155.00179.70176.35177.520.00-701773.44%
SPY210115C001600002020-09-17 1:54PM EDT160.00174.75171.39172.560.00-10371.09%
SPY210115C001650002020-09-17 1:54PM EDT165.00169.75166.47167.600.00-25668.97%
SPY210115C001700002020-09-17 1:54PM EDT170.00164.61161.51162.650.00-50766.75%
SPY210115C001750002020-09-17 3:12PM EDT175.00158.74156.56157.700.00-701564.60%
SPY210115C001800002020-09-17 1:54PM EDT180.00154.75151.61152.750.00-10262.50%
SPY210115C001850002020-09-17 2:25PM EDT185.00149.86146.66147.780.00-2001,21260.35%
SPY210115C001900002020-09-17 1:54PM EDT190.00144.75141.73142.880.00-50358.57%
SPY210115C001910002020-09-01 11:40AM EDT191.00160.16140.74141.900.00-4058.19%
SPY210115C001920002020-07-09 8:12PM EDT192.0097.22133.20134.290.00-15570.00%
SPY210115C001930002020-07-09 8:12PM EDT193.0096.39132.23133.320.00-12940.00%
SPY210115C001940002020-07-09 8:12PM EDT194.00118.67131.33132.340.00-1820.00%
SPY210115C001950002020-09-17 1:54PM EDT195.00139.76136.80137.950.00-30256.68%
SPY210115C001970002020-08-05 12:30PM EDT197.00135.25144.96145.890.00-1993.95%
SPY210115C001980002020-07-09 8:12PM EDT198.0064.11127.39128.450.00-110.00%
SPY210115C001990002020-07-09 8:12PM EDT199.0093.00126.34127.570.00-220.00%
SPY210115C002000002020-09-18 12:20PM EDT200.00133.01131.88133.02-3.39-2.49%26499954.83%
SPY210115C002010002020-09-17 4:11PM EDT201.00135.06130.87132.030.00-200154.38%
SPY210115C002020002020-09-17 4:08PM EDT202.00133.84129.89131.070.00-30030154.10%
SPY210115C002030002020-07-09 8:12PM EDT203.0063.81122.47123.610.00--2520.00%
SPY210115C002040002020-07-09 8:12PM EDT204.0065.29121.58122.650.00-22200.00%
SPY210115C002050002020-07-02 12:30PM EDT205.00110.55121.94123.130.00-32930.00%
SPY210115C002060002020-07-09 8:12PM EDT206.00115.45119.53120.670.00-15660.00%
SPY210115C002070002020-09-01 9:56AM EDT207.00143.70124.98126.180.00-1152.43%
SPY210115C002080002020-06-15 10:36AM EDT208.0095.67115.17116.370.00-22670.00%
SPY210115C002090002020-07-09 8:12PM EDT209.0051.92116.70117.940.00-22510.00%
SPY210115C002100002020-09-15 10:03AM EDT210.00132.30122.04123.230.00-24451.39%
SPY210115C002110002020-07-09 8:12PM EDT211.0078.12114.78115.910.00-550.00%
SPY210115C002120002020-07-09 8:12PM EDT212.0078.98113.86114.970.00-130.00%
SPY210115C002130002020-07-09 8:12PM EDT213.0057.84112.89114.030.00-250.00%
SPY210115C002140002020-07-09 8:12PM EDT214.0076.33111.94113.170.00-210.00%
SPY210115C002150002020-09-18 10:18AM EDT215.00120.90117.18118.34-2.85-2.30%3852.71%
SPY210115C002160002019-06-10 12:08AM EDT216.0047.1983.4885.130.00-010.00%
SPY210115C002170002020-09-01 12:35PM EDT217.00134.22115.23116.350.00-8851.83%
SPY210115C002180002020-07-17 12:00PM EDT218.00105.14118.66119.850.00-15165.69%
SPY210115C002190002020-07-09 8:12PM EDT219.0094.49107.24114.180.00-2250.12%
SPY210115C002200002020-09-17 12:23PM EDT220.00113.81112.32113.430.00-54450.82%
SPY210115C002210002020-09-18 1:25PM EDT221.00110.29113.66114.68+12.75+13.07%21,01757.21%
SPY210115C002220002020-08-13 2:30PM EDT222.00116.24111.60112.620.00-29952.74%
SPY210115C002230002020-08-11 3:45PM EDT223.00111.75111.39112.360.00-2618855.16%
SPY210115C002240002020-09-03 11:09AM EDT224.00125.60108.44109.540.00-219349.46%
SPY210115C002250002020-09-17 2:11PM EDT225.00110.25107.46108.620.00-861049.35%
SPY210115C002260002020-07-09 8:12PM EDT226.0067.10100.74101.830.00-12760.00%
SPY210115C002270002020-07-09 8:12PM EDT227.0061.8099.66100.780.00-62940.00%
SPY210115C002280002020-08-10 11:59AM EDT228.00108.36112.28113.430.00-1230370.04%
SPY210115C002290002020-09-03 11:43AM EDT229.00121.40103.61104.710.00-726247.90%
SPY210115C002300002020-09-18 10:55AM EDT230.00104.50102.64103.74+0.09+0.09%162247.57%
SPY210115C002310002020-08-10 1:57PM EDT231.00105.47109.38110.490.00-24060368.49%
SPY210115C002320002020-09-08 11:47AM EDT232.00105.10100.72101.810.00-735546.94%
SPY210115C002330002020-08-11 9:36AM EDT233.00104.96101.73102.780.00-824751.59%
SPY210115C002340002020-08-10 2:41PM EDT234.00102.85106.50107.640.00-16867.08%
SPY210115C002350002020-09-17 2:55PM EDT235.0099.5797.8998.820.00-1020845.63%
SPY210115C002360002020-09-03 11:24AM EDT236.00112.0096.8998.050.00-221246.04%
SPY210115C002370002020-09-04 10:18AM EDT237.00105.4795.9497.090.00-253645.73%
SPY210115C002380002020-09-16 12:43PM EDT238.00103.8395.0096.060.00-41,61245.18%
SPY210115C002390002020-08-10 11:59AM EDT239.0097.89101.75102.840.00-632864.75%
SPY210115C002400002020-09-17 2:55PM EDT240.0094.7593.1094.070.00-101,42944.32%
SPY210115C002410002020-09-01 2:22PM EDT241.00111.7592.1493.290.00-11,06544.64%
SPY210115C002420002020-07-08 3:55PM EDT242.0078.9594.3295.440.00-201,41352.02%
SPY210115C002430002020-08-25 9:51AM EDT243.00101.5490.2791.310.00-299943.81%
SPY210115C002440002020-08-25 11:13AM EDT244.00100.6989.3190.350.00-11,06443.49%
SPY210115C002450002020-09-09 1:08PM EDT245.0098.5088.4689.260.00-31,40042.74%
SPY210115C002460002020-07-23 10:52AM EDT246.0084.2494.7795.770.00-269160.74%
SPY210115C002470002020-09-18 9:30AM EDT247.0090.7386.5387.54-3.53-3.74%1924942.77%
SPY210115C002480002020-09-18 9:30AM EDT248.0089.9385.5986.60+0.70+0.78%1959142.51%
SPY210115C002490002020-09-17 3:04PM EDT249.0085.7784.6685.660.00-179042.25%
SPY210115C002500002020-09-18 9:55AM EDT250.0086.3583.6884.77-1.39-1.58%215,52442.13%
SPY210115C002510002020-09-14 3:24PM EDT251.0088.2782.7483.900.00-283642.08%
SPY210115C002520002020-09-18 9:30AM EDT252.0086.1281.8682.85+2.12+2.52%1957641.48%
SPY210115C002530002020-09-18 9:30AM EDT253.0085.3281.1981.86-2.12-2.42%1981141.06%
SPY210115C002540002020-09-03 9:37AM EDT254.00103.9080.2980.740.00-21,47840.25%
SPY210115C002550002020-09-15 11:52AM EDT255.0087.8679.4979.800.00-42,81539.98%
SPY210115C002560002020-09-01 1:51PM EDT256.0097.7078.5678.810.00-177439.57%
SPY210115C002570002020-09-03 11:03AM EDT257.0096.0677.6177.960.00-535739.56%
SPY210115C002580002020-09-04 10:53AM EDT258.0083.4476.6676.980.00-169639.17%
SPY210115C002590002020-07-01 3:56PM EDT259.0060.1872.2272.640.00-188926.55%
SPY210115C002600002020-09-18 12:50PM EDT260.0074.2074.8775.24-2.21-2.89%14,11138.99%
SPY210115C002610002020-09-17 2:39PM EDT261.0074.9573.9574.340.00-11,27638.81%
SPY210115C002620002020-08-28 1:42PM EDT262.0089.7073.0373.450.00-388838.65%
SPY210115C002630002020-08-11 10:48AM EDT263.0077.3574.2274.880.00-251644.11%
SPY210115C002640002020-08-13 3:53PM EDT264.0076.7373.3373.990.00-356943.87%
SPY210115C002650002020-09-08 3:46PM EDT265.0078.0870.3770.710.00-43,65237.96%
SPY210115C002660002020-09-11 2:46PM EDT266.0071.0069.4569.820.00-11,53437.79%
SPY210115C002670002020-08-21 12:26PM EDT267.0075.1968.5968.950.00-577437.65%
SPY210115C002680002020-08-24 12:50PM EDT268.0076.8767.6667.970.00-220637.24%
SPY210115C002690002020-09-17 11:16AM EDT269.0071.2666.7967.140.00-1358437.20%
SPY210115C002700002020-09-18 9:30AM EDT270.0069.3065.9466.29+2.59+3.88%26,23637.09%
SPY210115C002710002020-09-10 10:38AM EDT271.0074.4264.9365.380.00-186436.84%
SPY210115C002720002020-08-26 10:30AM EDT272.0076.0064.0564.490.00-12,91136.63%
SPY210115C002730002020-09-11 1:28PM EDT273.0063.4663.2663.540.00-11,48236.28%
SPY210115C002740002020-08-27 11:58AM EDT274.0079.0362.2862.760.00-171936.31%
SPY210115C002750002020-09-17 11:27AM EDT275.0065.3461.5661.860.00-105,29436.06%
SPY210115C002760002020-09-18 2:54PM EDT276.0059.5460.6461.01-16.95-22.16%5082035.92%
SPY210115C002770002020-09-18 3:06PM EDT277.0059.4059.8360.04-1.40-2.30%29591235.51%
SPY210115C002780002020-09-18 3:03PM EDT278.0058.5358.9259.18-8.59-12.80%530235.34%
SPY210115C002790002020-09-18 3:04PM EDT279.0057.7058.0358.40-1.65-2.78%764535.33%
SPY210115C002800002020-09-18 12:48PM EDT280.0056.8257.1657.56-2.08-3.53%26,42935.18%
SPY210115C002810002020-09-18 12:48PM EDT281.0056.0356.4256.66-8.44-13.09%114,58234.91%
SPY210115C002820002020-09-18 12:48PM EDT282.0055.1855.4855.85-8.56-13.43%22,08634.81%
SPY210115C002830002020-09-18 12:21PM EDT283.0053.8054.6854.98-8.91-14.21%270534.59%
SPY210115C002840002020-09-17 11:17AM EDT284.0053.4753.7954.18-4.37-7.56%11,61334.50%
SPY210115C002850002020-09-18 2:49PM EDT285.0051.8453.0353.26-7.65-12.86%1166,06134.17%
SPY210115C002860002020-09-18 2:39PM EDT286.0051.1352.1452.45-9.15-15.18%31,68934.04%
SPY210115C002870002020-09-18 3:34PM EDT287.0050.9351.3751.61-8.33-14.06%304,86933.85%
SPY210115C002880002020-09-18 3:01PM EDT288.0049.8950.4050.80-1.65-3.20%391,36933.72%
SPY210115C002890002020-09-18 12:48PM EDT289.0049.3749.6949.92-1.59-3.12%12384633.44%
SPY210115C002900002020-09-18 4:03PM EDT290.0048.2148.8349.19-1.99-3.96%3745,19033.44%
SPY210115C002910002020-09-18 3:04PM EDT291.0047.7048.0948.28-1.60-3.25%3211,75133.10%
SPY210115C002920002020-09-18 3:30PM EDT292.0047.1147.1947.51-1.62-3.32%1041,18033.01%
SPY210115C002930002020-09-18 3:29PM EDT293.0046.1746.3746.72-8.14-14.99%11350032.87%
SPY210115C002940002020-09-18 3:32PM EDT294.0045.6345.6245.84-7.84-14.66%2283,20832.57%
SPY210115C002950002020-09-18 4:13PM EDT295.0044.6644.8245.02-1.00-2.19%4305,14232.37%
SPY210115C002960002020-09-18 4:12PM EDT296.0043.8844.0244.23-7.92-15.29%3061,24732.21%
SPY210115C002970002020-09-18 4:12PM EDT297.0043.0943.2743.44-7.88-15.46%12186132.05%
SPY210115C002980002020-09-18 4:12PM EDT298.0042.3242.2742.73-6.97-14.14%14297332.01%
SPY210115C002990002020-09-18 4:13PM EDT299.0041.5041.6041.88-7.76-15.75%1061,77831.73%
SPY210115C003000002020-09-18 4:12PM EDT300.0040.7440.8841.06-1.21-2.88%66921,01531.50%
SPY210115C003010002020-09-18 4:13PM EDT301.0039.9540.1340.29-7.58-15.95%3831,66631.34%
SPY210115C003020002020-09-18 4:13PM EDT302.0039.1839.1739.53-8.29-17.46%2751,19531.19%
SPY210115C003030002020-09-18 4:13PM EDT303.0038.4138.4138.75-2.53-6.18%1861,53131.00%
SPY210115C003040002020-09-18 4:13PM EDT304.0037.6537.7337.99-7.57-16.74%1711,73930.84%
SPY210115C003050002020-09-18 4:12PM EDT305.0036.9036.8937.27-1.37-3.58%54418,15330.73%
SPY210115C003060002020-09-18 4:13PM EDT306.0036.1336.2736.46-7.36-16.92%631,52130.47%
SPY210115C003070002020-09-18 4:04PM EDT307.0034.9235.5235.72-4.28-10.92%711,14130.31%
SPY210115C003080002020-09-18 4:13PM EDT308.0034.6434.6635.05-1.02-2.86%516,18030.26%
SPY210115C003090002020-09-18 4:04PM EDT309.0033.4533.9834.24-7.52-18.35%541,75129.98%
SPY210115C003100002020-09-18 4:04PM EDT310.0032.7133.3033.49-3.09-8.63%2196,49929.78%
SPY210115C003110002020-09-18 4:13PM EDT311.0032.4332.4432.77-5.77-15.10%872,19729.62%
SPY210115C003120002020-09-18 4:09PM EDT312.0031.7431.8532.03-1.24-3.76%901,37329.43%
SPY210115C003130002020-09-18 4:04PM EDT313.0030.5131.0331.37-7.61-19.96%522,60129.34%
SPY210115C003140002020-09-18 4:04PM EDT314.0029.8330.3130.66-7.94-21.02%232,07029.18%
SPY210115C003150002020-09-18 4:04PM EDT315.0029.1329.5929.90-2.02-6.48%255,18828.93%
SPY210115C003160002020-09-18 4:04PM EDT316.0028.4128.8729.29-6.09-17.65%261,80428.89%
SPY210115C003170002020-09-18 4:03PM EDT317.0027.7028.1828.49-3.94-12.45%4681428.57%
SPY210115C003180002020-09-18 4:04PM EDT318.0027.0427.4727.79-7.29-21.24%342,25228.38%
SPY210115C003190002020-09-18 4:13PM EDT319.0026.7426.7827.08-3.19-10.66%712,17928.17%
SPY210115C003200002020-09-18 3:01PM EDT320.0025.8026.1026.40-2.47-8.74%4417,97727.99%
SPY210115C003210002020-09-18 3:01PM EDT321.0025.1225.4125.72-3.35-11.77%831,02827.81%
SPY210115C003220002020-09-18 2:49PM EDT322.0024.2224.7525.03-2.23-8.43%1002,29727.60%
SPY210115C003230002020-09-18 12:59PM EDT323.0023.8724.0824.47-6.72-21.97%82,17827.56%
SPY210115C003240002020-09-18 1:32PM EDT324.0023.2223.4823.71-6.02-20.59%2161,82127.24%
SPY210115C003250002020-09-18 4:09PM EDT325.0022.8022.7823.06-1.75-7.13%3930,20927.06%
SPY210115C003260002020-09-18 2:23PM EDT326.0021.5922.1122.43-1.65-7.10%402,81026.90%
SPY210115C003270002020-09-18 1:42PM EDT327.0020.4221.6321.76-4.44-17.86%467,54026.67%
SPY210115C003280002020-09-18 4:01PM EDT328.0020.5220.8321.12-2.33-10.20%1341,55126.48%
SPY210115C003290002020-09-18 1:43PM EDT329.0019.1720.3520.50-2.19-10.25%191,73826.30%
SPY210115C003300002020-09-18 4:00PM EDT330.0019.2119.7319.90-2.41-11.15%23629,98626.14%
SPY210115C003310002020-09-18 3:53PM EDT331.0018.7419.1119.37-1.65-8.09%471,96826.06%
SPY210115C003320002020-09-18 12:51PM EDT332.0018.3318.5018.65-1.51-7.61%381,92425.72%
SPY210115C003330002020-09-18 3:53PM EDT333.0017.6017.8718.04-1.44-7.56%162,07025.51%
SPY210115C003340002020-09-18 3:43PM EDT334.0017.2717.3117.46-1.87-9.77%6121,83625.34%
SPY210115C003350002020-09-18 4:14PM EDT335.0016.7416.6916.86-1.81-9.76%28831,60925.12%
SPY210115C003360002020-09-18 3:26PM EDT336.0015.9316.1616.33-1.58-9.02%41,60524.99%
SPY210115C003370002020-09-18 2:55PM EDT337.0015.0215.5615.84-2.43-13.93%121,99824.90%
SPY210115C003380002020-09-18 2:44PM EDT338.0014.4715.0015.20-2.03-12.30%211,93124.60%
SPY210115C003390002020-09-18 3:27PM EDT339.0014.2014.4714.61-1.37-8.80%128,24624.35%
SPY210115C003400002020-09-18 4:09PM EDT340.0013.8713.9314.08-1.88-11.94%2,48229,47724.18%
SPY210115C003410002020-09-18 3:43PM EDT341.0013.4313.3913.54-1.27-8.64%317,04223.97%
SPY210115C003420002020-09-18 3:26PM EDT342.0012.7112.8613.04-1.42-10.05%97,52623.81%
SPY210115C003430002020-09-17 1:48PM EDT343.0013.5912.3812.53-0.03-0.22%32,05023.62%
SPY210115C003440002020-09-18 1:32PM EDT344.0011.0111.8612.01-4.78-30.27%331,46523.41%
SPY210115C003450002020-09-18 3:59PM EDT345.0011.1511.4011.52-1.49-11.79%5512,89523.22%
SPY210115C003460002020-09-18 2:04PM EDT346.0010.3410.9011.06-1.29-11.09%441,46323.06%
SPY210115C003470002020-09-18 12:38PM EDT347.0010.5010.4410.59-1.40-11.76%915,85822.87%
SPY210115C003480002020-09-18 9:50AM EDT348.009.579.9810.13-1.32-12.12%301,14922.69%
SPY210115C003490002020-09-18 4:13PM EDT349.009.519.589.70-0.81-7.85%71,41822.53%
SPY210115C003500002020-09-18 3:43PM EDT350.008.879.179.26-1.47-14.22%1,11236,80522.34%
SPY210115C003510002020-09-18 12:38PM EDT351.008.788.758.85-1.50-14.59%61,68122.18%
SPY210115C003520002020-09-18 2:38PM EDT352.008.078.368.46-1.51-15.76%71411,16622.04%
SPY210115C003530002020-09-18 3:38PM EDT353.007.967.968.08-1.93-19.51%461,04621.90%
SPY210115C003540002020-09-18 12:38PM EDT354.007.637.597.70-0.92-10.76%91,05421.74%
SPY210115C003550002020-09-18 3:36PM EDT355.007.037.227.34-1.67-19.20%4817,45621.60%
SPY210115C003560002020-09-18 3:34PM EDT356.006.856.886.98-0.89-11.50%1021,08521.44%
SPY210115C003570002020-09-18 2:58PM EDT357.006.526.556.64-0.75-10.32%451,14621.29%
SPY210115C003580002020-09-18 3:51PM EDT358.006.106.226.32-0.78-11.34%87011,27821.17%
SPY210115C003590002020-09-18 2:47PM EDT359.005.765.926.01-0.64-10.00%131,21721.04%
SPY210115C003600002020-09-18 4:06PM EDT360.005.455.625.71-1.32-19.50%66426,81620.91%
SPY210115C003610002020-09-17 10:25AM EDT361.006.345.345.43-0.03-0.47%11,04020.81%
SPY210115C003620002020-09-18 3:35PM EDT362.005.045.075.15-0.57-10.16%688,87020.69%
SPY210115C003630002020-09-18 3:07PM EDT363.004.764.814.89-0.84-15.00%61,21320.58%
SPY210115C003640002020-09-18 1:13PM EDT364.004.434.564.64-0.83-15.78%12,11320.48%
SPY210115C003650002020-09-18 3:40PM EDT365.004.354.334.40-0.47-9.75%4119,67720.38%
SPY210115C003660002020-09-18 3:44PM EDT366.004.154.104.18-0.86-17.17%21287020.30%
SPY210115C003670002020-09-18 3:58PM EDT367.003.793.893.97-2.26-37.36%1,04694020.22%
SPY210115C003680002020-09-18 10:23AM EDT368.003.573.683.78-2.42-40.40%3853,55820.18%
SPY210115C003690002020-09-18 1:36PM EDT369.003.283.493.57-0.76-18.81%258820.07%
SPY210115C003700002020-09-18 3:02PM EDT370.003.213.323.39-0.56-14.85%1,2204,62420.01%
SPY210115C003710002020-09-17 11:07AM EDT371.004.233.133.210.00-1011,33119.94%
SPY210115C003720002020-09-17 10:00AM EDT372.003.592.983.040.00-220019.87%
SPY210115C003730002020-09-18 11:41AM EDT373.002.992.822.89-1.16-27.95%232819.84%
SPY210115C003740002020-09-16 3:12PM EDT374.003.122.672.74-0.94-23.15%116819.79%
SPY210115C003750002020-09-18 4:10PM EDT375.002.542.552.60-0.48-15.89%1936,47619.75%
SPY210115C003760002020-09-18 3:44PM EDT376.002.472.352.52-1.19-32.51%16519.83%
SPY210115C003770002020-09-18 3:06PM EDT377.002.312.232.37-0.44-16.00%326719.75%
SPY210115C003780002020-09-16 3:41PM EDT378.002.222.112.26-0.96-30.19%12419.74%
SPY210115C003790002020-09-18 2:04PM EDT379.001.992.012.18-1.25-38.58%52619.80%
SPY210115C003800002020-09-18 3:57PM EDT380.001.951.962.04-0.49-20.08%1,2334,99719.70%
SPY210115C003810002020-09-18 2:21PM EDT381.001.801.811.97-0.35-16.28%5640019.76%
SPY210115C003820002020-09-18 10:52AM EDT382.002.001.721.86-0.04-1.96%7233519.72%
SPY210115C003830002020-09-18 1:04PM EDT383.001.541.641.79-0.40-20.62%11339919.76%
SPY210115C003850002020-09-18 3:56PM EDT385.001.531.481.62-0.17-10.00%965,59719.75%
SPY210115C003900002020-09-18 3:18PM EDT390.001.201.201.28-0.23-16.08%2919,44119.81%
SPY210115C003950002020-09-18 3:57PM EDT395.000.960.951.00-0.11-10.28%114,36219.84%
SPY210115C004000002020-09-18 4:14PM EDT400.000.770.770.80-0.11-12.50%1,16825,63819.98%
SPY210115C004050002020-09-18 3:53PM EDT405.000.630.620.65-0.11-14.86%992,26920.18%
SPY210115C004100002020-09-18 3:16PM EDT410.000.530.490.53-0.07-11.67%27211,94320.40%
SPY210115C004150002020-09-18 2:49PM EDT415.000.430.390.44-0.07-14.00%252,73820.67%
SPY210115C004200002020-09-18 3:57PM EDT420.000.360.350.36-0.02-5.26%61441,97020.87%
SPY210115C004250002020-09-18 2:14PM EDT425.000.310.280.31+0.01+3.33%445,16921.24%
SPY210115C004300002020-09-18 3:09PM EDT430.000.260.230.260.00-1641221.51%
SPY210115C004350002020-09-18 2:33PM EDT435.000.210.190.22-0.03-12.50%1443121.78%
SPY210115C004400002020-09-18 1:35PM EDT440.000.180.180.19-0.01-5.26%42,34122.12%
SPY210115C004450002020-09-18 2:11PM EDT445.000.160.140.17-0.02-11.11%1694722.51%
SPY210115C004500002020-09-18 3:46PM EDT450.000.150.140.15-0.01-6.25%335,65622.90%
SPY210115C004550002020-09-18 2:12PM EDT455.000.120.120.13-0.02-14.29%281,58623.19%
SPY210115C004600002020-09-18 1:45PM EDT460.000.100.100.130.00-42,44323.88%
SPY210115C004650002020-09-18 11:58AM EDT465.000.100.090.110.00-111,20024.07%
SPY210115C004700002020-09-18 3:57PM EDT470.000.080.080.11-0.01-11.11%18893924.71%
SPY210115C004750002020-09-18 11:37AM EDT475.000.080.070.10-0.01-11.11%367625.10%
SPY210115C004800002020-09-18 2:45PM EDT480.000.090.060.09+0.02+28.57%252,14725.39%
SPY210115C004850002020-09-18 3:52PM EDT485.000.060.050.090.00-3859426.03%
SPY210115C004900002020-09-18 3:54PM EDT490.000.060.050.08-0.01-14.29%3660726.32%
SPY210115C004950002020-09-18 2:16PM EDT495.000.060.040.070.00-22,52326.56%
SPY210115C005000002020-09-18 2:47PM EDT500.000.040.040.07-0.02-33.33%743,10927.10%
SPY210115C005050002020-09-18 3:07PM EDT505.000.040.030.06-0.01-20.00%9923227.25%
SPY210115C005100002020-09-18 9:58AM EDT510.000.040.030.04-0.01-20.00%231126.76%
SPY210115C005150002020-09-18 12:57PM EDT515.000.040.030.050.00-244627.83%
SPY210115C005200002020-09-18 9:57AM EDT520.000.040.030.040.00-10074427.74%
SPY210115C005250002020-09-17 1:30PM EDT525.000.030.020.040.00-266428.32%
SPY210115C005300002020-09-11 11:55AM EDT530.000.020.020.04-0.01-33.33%125228.81%
SPY210115C005350002020-09-18 12:39PM EDT535.000.040.010.04+0.01+33.33%1368729.30%
SPY210115C005400002020-09-18 12:39PM EDT540.000.030.030.04-0.01-25.00%151,18829.88%
SPY210115C005450002020-09-18 11:01AM EDT545.000.030.020.03+0.01+50.00%292329.49%
SPY210115C005500002020-09-15 9:44AM EDT550.000.020.020.030.00-21,18630.08%
SPY210115C005550002020-09-18 11:50AM EDT555.000.030.020.03+0.01+50.00%62,90630.47%
Putsfür15. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210115P000250002020-09-18 2:36PM EDT25.000.020.000.02+0.01+100.00%2023,518139.06%
SPY210115P000300002020-09-16 1:15PM EDT30.000.010.010.020.00-13,472132.81%
SPY210115P000350002020-09-16 3:55PM EDT35.000.020.010.020.00-71706125.00%
SPY210115P000400002020-09-18 3:34PM EDT40.000.020.010.030.00-3682120.31%
SPY210115P000450002020-09-18 3:45PM EDT45.000.010.010.03-0.02-66.67%182,285113.28%
SPY210115P000500002020-09-18 12:41PM EDT50.000.040.020.04+0.01+33.33%1086,895110.94%
SPY210115P000550002020-09-16 1:29PM EDT55.000.030.010.040.00-51,653103.91%
SPY210115P000600002020-09-11 9:54AM EDT60.000.040.020.040.00-552,145100.00%
SPY210115P000650002020-09-18 12:19PM EDT65.000.050.030.05+0.01+25.00%102,40898.05%
SPY210115P000700002020-09-18 2:36PM EDT70.000.050.040.06+0.01+25.00%57,32595.70%
SPY210115P000750002020-09-18 2:36PM EDT75.000.050.040.070.00-102,79492.19%
SPY210115P000800002020-09-18 12:20PM EDT80.000.070.050.080.00-74,15389.65%
SPY210115P000850002020-09-14 12:02PM EDT85.000.080.060.09+0.01+14.29%21,37087.11%
SPY210115P000900002020-09-18 2:28PM EDT90.000.090.080.10-0.01-10.00%2331,55985.16%
SPY210115P000950002020-09-16 2:33PM EDT95.000.100.090.120.00-389383.01%
SPY210115P001000002020-09-18 2:26PM EDT100.000.140.100.13+0.01+7.69%4619,29580.57%
SPY210115P001050002020-09-16 3:19PM EDT105.000.140.120.150.00-41,03078.71%
SPY210115P001100002020-09-16 3:21PM EDT110.000.150.130.160.00-1231,74176.27%
SPY210115P001150002020-09-18 11:04AM EDT115.000.160.150.180.00-21,54674.41%
SPY210115P001200002020-09-17 2:04PM EDT120.000.170.170.20-0.03-15.00%13,28072.56%
SPY210115P001250002020-09-18 10:29AM EDT125.000.190.190.23-0.03-13.64%43,71470.90%
SPY210115P001300002020-09-18 3:36PM EDT130.000.240.220.25-0.01-4.00%11,75769.14%
SPY210115P001350002020-09-17 11:34AM EDT135.000.280.240.280.00-294867.38%
SPY210115P001400002020-09-18 10:53AM EDT140.000.270.270.31-0.04-12.90%12,56965.72%
SPY210115P001450002020-09-17 11:46AM EDT145.000.360.300.340.00-22,29464.06%
SPY210115P001500002020-09-18 2:09PM EDT150.000.370.340.37-0.03-7.50%4827,55862.45%
SPY210115P001550002020-09-14 12:13PM EDT155.000.400.380.410.00-305,98360.99%
SPY210115P001600002020-09-18 11:39AM EDT160.000.410.420.45-0.04-8.89%18,33059.42%
SPY210115P001650002020-09-17 2:39PM EDT165.000.460.460.49-0.06-11.54%85,06457.86%
SPY210115P001700002020-09-18 1:56PM EDT170.000.570.510.54+0.01+1.79%214,94556.45%
SPY210115P001750002020-09-18 3:05PM EDT175.000.620.570.60-0.02-3.12%19,67755.13%
SPY210115P001800002020-09-18 1:55PM EDT180.000.700.630.66-0.01-1.41%384,28153.76%
SPY210115P001850002020-09-18 4:08PM EDT185.000.700.690.73-0.01-1.41%25,10852.39%
SPY210115P001900002020-09-18 2:48PM EDT190.000.840.760.80+0.03+3.70%407,24251.05%
SPY210115P001910002020-09-11 3:30PM EDT191.000.900.780.810.00-174,01450.78%
SPY210115P001920002020-09-11 3:30PM EDT192.000.920.790.830.00-111,47150.53%
SPY210115P001930002020-09-17 9:35AM EDT193.000.970.810.840.00-14,65850.26%
SPY210115P001940002020-09-16 1:17PM EDT194.000.830.830.860.00-296450.05%
SPY210115P001950002020-09-18 1:37PM EDT195.000.950.840.88-0.03-3.06%2077,25949.98%
SPY210115P001960002020-09-17 9:40AM EDT196.000.980.860.890.00-883,82649.63%
SPY210115P001970002020-09-18 11:15AM EDT197.000.870.880.91-0.14-13.86%139849.41%
SPY210115P001980002020-09-18 11:21AM EDT198.001.010.890.93+0.01+1.00%51,80349.17%
SPY210115P001990002020-09-18 10:23AM EDT199.000.900.910.94-0.10-10.00%1476448.85%
SPY210115P002000002020-09-18 3:55PM EDT200.000.970.930.96-0.13-11.82%26842,88648.61%
SPY210115P002010002020-09-18 3:55PM EDT201.000.980.950.980.00-963748.36%
SPY210115P002020002020-09-18 12:39PM EDT202.000.960.971.00-0.12-11.11%11,00248.12%
SPY210115P002030002020-09-18 2:27PM EDT203.001.070.991.02+0.07+7.00%11,91947.88%
SPY210115P002040002020-09-18 2:26PM EDT204.001.091.011.04+0.08+7.92%280247.63%
SPY210115P002050002020-09-17 9:53AM EDT205.001.111.031.06-0.03-2.63%5137,37747.39%
SPY210115P002060002020-09-18 2:25PM EDT206.001.131.051.08+0.02+1.80%11,12847.13%
SPY210115P002070002020-09-18 2:25PM EDT207.001.161.081.10+0.04+3.57%784846.88%
SPY210115P002080002020-09-18 2:24PM EDT208.001.181.101.13+0.07+6.31%21,08946.69%
SPY210115P002090002020-09-18 2:23PM EDT209.001.221.121.15-0.03-2.40%394146.44%
SPY210115P002100002020-09-18 3:28PM EDT210.001.181.151.17-0.07-5.60%11418,76046.17%
SPY210115P002110002020-09-18 2:20PM EDT211.001.291.171.20+0.08+6.61%51,22445.98%
SPY210115P002120002020-09-18 2:21PM EDT212.001.311.201.220.00-43,84945.72%
SPY210115P002130002020-09-18 2:19PM EDT213.001.331.221.25+0.18+15.65%22,60145.52%
SPY210115P002140002020-09-16 2:38PM EDT214.001.161.251.280.00-11,17345.31%
SPY210115P002150002020-09-18 2:54PM EDT215.001.381.271.30-0.05-3.50%5411,07845.04%
SPY210115P002160002020-09-18 12:45PM EDT216.001.311.301.33+0.02+1.55%11,16344.82%
SPY210115P002170002020-09-16 10:36AM EDT217.001.311.331.36-0.05-3.68%51,68744.62%
SPY210115P002180002020-09-18 12:36PM EDT218.001.341.361.390.00-4021,67144.40%
SPY210115P002190002020-09-16 9:30AM EDT219.001.371.391.42-0.03-2.14%151,58144.18%
SPY210115P002200002020-09-18 3:47PM EDT220.001.431.421.45-0.17-10.63%18915,45543.96%
SPY210115P002210002020-09-17 11:15AM EDT221.001.541.451.480.00-532,78443.73%
SPY210115P002220002020-09-18 3:55PM EDT222.001.511.481.51+0.08+5.59%233,59343.51%
SPY210115P002230002020-09-17 11:17AM EDT223.001.571.511.550.00-281,08943.32%
SPY210115P002240002020-09-16 2:54PM EDT224.001.581.531.58+0.10+6.76%181,81343.09%
SPY210115P002250002020-09-18 1:54PM EDT225.001.751.571.61-0.03-1.69%5515,80842.85%
SPY210115P002260002020-09-18 3:55PM EDT226.001.651.601.65-0.06-3.51%492,59942.66%
SPY210115P002270002020-09-14 2:05PM EDT227.001.651.641.690.00-1271,26542.48%
SPY210115P002280002020-09-14 12:07PM EDT228.001.711.681.730.00-151,78842.29%
SPY210115P002290002020-09-14 9:35AM EDT229.001.811.721.770.00-21,71142.08%
SPY210115P002300002020-09-18 9:32AM EDT230.001.801.761.81-0.11-5.76%9914,67441.88%
SPY210115P002310002020-09-17 11:17AM EDT231.001.871.801.850.00-491,69741.68%
SPY210115P002320002020-09-11 4:06PM EDT232.002.001.851.89+0.09+4.71%52,60341.46%
SPY210115P002330002020-09-18 10:08AM EDT233.001.851.891.94-0.26-12.32%16,28841.30%
SPY210115P002340002020-09-18 2:59PM EDT234.002.111.941.98+0.10+4.98%93,20241.08%
SPY210115P002350002020-09-18 4:05PM EDT235.002.031.982.03-0.17-7.73%10617,22540.89%
SPY210115P002360002020-09-18 3:54PM EDT236.002.092.032.08-0.04-1.88%902,42840.72%
SPY210115P002370002020-09-18 1:12PM EDT237.002.152.082.13+0.05+2.38%874,09040.53%
SPY210115P002380002020-09-18 3:11PM EDT238.002.252.142.18+0.12+5.63%443,13640.34%
SPY210115P002390002020-09-18 3:11PM EDT239.002.312.192.24-0.09-3.75%1102,88440.19%
SPY210115P002400002020-09-18 3:11PM EDT240.002.292.242.29-0.24-9.49%62982,37739.99%
SPY210115P002410002020-09-18 9:34AM EDT241.002.252.302.35-0.25-10.00%532,27239.83%
SPY210115P002420002020-09-18 3:22PM EDT242.002.492.362.41-0.07-2.73%7152,59239.66%
SPY210115P002430002020-09-18 3:11PM EDT243.002.542.422.47-0.14-5.22%203,66039.48%
SPY210115P002440002020-09-18 9:45AM EDT244.002.522.482.53-0.03-1.18%894,12239.31%
SPY210115P002450002020-09-18 3:46PM EDT245.002.572.542.59-0.18-6.55%23526,18539.12%
SPY210115P002460002020-09-18 3:11PM EDT246.002.732.612.65-0.08-2.85%1383,93238.93%
SPY210115P002470002020-09-18 3:11PM EDT247.002.802.672.73-0.02-0.71%1263,42838.82%
SPY210115P002480002020-09-17 2:24PM EDT248.002.912.742.790.00-624,08138.62%
SPY210115P002490002020-09-18 1:36PM EDT249.003.122.812.86+0.32+11.43%503,14038.45%
SPY210115P002500002020-09-18 3:17PM EDT250.003.052.892.94+0.11+3.74%17378,08138.31%
SPY210115P002510002020-09-17 11:06AM EDT251.002.942.963.010.00-783,56838.14%
SPY210115P002520002020-09-17 3:42PM EDT252.003.133.043.090.00-241,98937.98%
SPY210115P002530002020-09-18 4:08PM EDT253.003.153.123.17+0.07+2.27%163,04037.83%
SPY210115P002540002020-09-17 11:19AM EDT254.003.433.193.250.00-314,04437.67%
SPY210115P002550002020-09-18 3:29PM EDT255.003.343.283.33+0.02+0.60%1469,31937.50%
SPY210115P002560002020-09-18 4:08PM EDT256.003.403.363.42-0.19-5.29%152,94337.36%
SPY210115P002570002020-09-18 2:16PM EDT257.003.743.453.51+0.44+13.33%422,50037.21%
SPY210115P002580002020-09-17 3:26PM EDT258.003.863.543.600.00-824,56737.06%
SPY210115P002590002020-09-16 3:10PM EDT259.003.573.633.69-0.06-1.65%22,73036.90%
SPY210115P002600002020-09-18 4:03PM EDT260.003.853.723.78+0.03+0.79%18644,91736.73%
SPY210115P002610002020-09-18 2:49PM EDT261.004.153.823.88+0.01+0.24%214,88236.59%
SPY210115P002620002020-09-18 1:32PM EDT262.004.453.923.98+0.31+7.49%82,59136.44%
SPY210115P002630002020-09-18 1:32PM EDT263.004.564.024.09+0.21+4.83%332,18936.31%
SPY210115P002640002020-09-17 3:26PM EDT264.004.464.134.190.00-503,05836.15%
SPY210115P002650002020-09-18 3:16PM EDT265.004.434.254.30+0.25+5.98%21618,48436.01%
SPY210115P002660002020-09-18 12:55PM EDT266.004.484.344.41+0.08+1.82%151,96435.86%
SPY210115P002670002020-09-17 3:54PM EDT267.004.474.454.520.00-3622,67735.71%
SPY210115P002680002020-09-17 9:30AM EDT268.004.654.574.640.00-52,08035.57%
SPY210115P002690002020-09-18 3:26PM EDT269.004.834.684.76-0.10-2.03%264,09035.43%
SPY210115P002700002020-09-18 3:57PM EDT270.004.914.804.88+0.12+2.51%294133,90835.28%
SPY210115P002710002020-09-18 2:25PM EDT271.005.294.935.00+0.34+6.87%222,94635.13%
SPY210115P002720002020-09-18 2:25PM EDT272.005.125.055.12+0.03+0.59%922,92534.96%
SPY210115P002730002020-09-17 3:23PM EDT273.005.585.185.26+0.19+3.53%243,29234.84%
SPY210115P002740002020-09-18 1:27PM EDT274.005.455.315.40+0.11+2.06%73,18534.72%
SPY210115P002750002020-09-18 4:07PM EDT275.005.575.455.53-0.19-3.30%44556,54434.56%
SPY210115P002760002020-09-18 1:32PM EDT276.006.155.595.67+0.33+5.67%93,11734.42%
SPY210115P002770002020-09-18 1:32PM EDT277.006.165.735.82+0.44+7.69%283,19834.29%
SPY210115P002780002020-09-18 1:32PM EDT278.006.605.885.96+0.72+12.24%1373,20934.13%
SPY210115P002790002020-09-17 12:56PM EDT279.006.006.036.110.00-374,11433.99%
SPY210115P002800002020-09-18 3:55PM EDT280.006.266.186.27+0.17+2.79%58767,20833.87%
SPY210115P002810002020-09-18 3:01PM EDT281.006.496.336.42+0.07+1.09%416,04233.71%
SPY210115P002820002020-09-18 1:32PM EDT282.007.276.496.58+0.97+15.40%1084,27533.57%
SPY210115P002830002020-09-18 1:32PM EDT283.007.446.656.74+0.61+8.93%1452,96533.43%
SPY210115P002840002020-09-18 1:32PM EDT284.007.466.816.91+0.20+2.75%227,05733.29%
SPY210115P002850002020-09-18 3:51PM EDT285.007.156.987.08+0.08+1.13%5975,35133.15%
SPY210115P002860002020-09-18 2:52PM EDT286.007.677.177.25+0.34+4.64%174,65133.00%
SPY210115P002870002020-09-18 2:19PM EDT287.007.857.337.43+0.48+6.51%319,42332.87%
SPY210115P002880002020-09-18 2:25PM EDT288.008.047.527.61+0.50+6.63%173,61832.72%
SPY210115P002890002020-09-18 2:52PM EDT289.008.237.697.79+0.52+6.74%1086,99232.57%
SPY210115P002900002020-09-18 4:08PM EDT290.007.967.897.96+0.21+2.71%68028,52932.39%
SPY210115P002910002020-09-18 3:46PM EDT291.008.188.088.17+0.21+2.63%454,18432.28%
SPY210115P002920002020-09-18 2:19PM EDT292.008.828.268.37+1.54+21.15%223,43332.15%
SPY210115P002930002020-09-18 2:20PM EDT293.008.638.468.57-0.08-0.92%403,08432.00%
SPY210115P002940002020-09-18 2:19PM EDT294.009.248.668.77+0.32+3.59%536,89931.85%
SPY210115P002950002020-09-18 2:54PM EDT295.009.478.838.98+0.18+1.94%18110,55231.71%
SPY210115P002960002020-09-18 1:14PM EDT296.009.879.039.18+0.42+4.44%83,52931.55%
SPY210115P002970002020-09-18 1:14PM EDT297.009.449.259.40+0.32+3.51%62,98231.41%
SPY210115P002980002020-09-18 4:05PM EDT298.009.749.499.59+0.44+4.73%674,10031.21%
SPY210115P002990002020-09-18 4:07PM EDT299.009.959.709.84+0.28+2.90%174,39731.11%
SPY210115P003000002020-09-18 4:07PM EDT300.0010.169.9310.04+0.59+6.17%1,48469,39830.91%
SPY210115P003010002020-09-18 10:01AM EDT301.0010.3010.1510.30-0.11-1.06%183,03130.81%
SPY210115P003020002020-09-18 1:25PM EDT302.0010.9410.3710.53+0.28+2.63%88,01830.65%
SPY210115P003030002020-09-18 4:05PM EDT303.0010.9410.6310.75+0.62+6.01%4362,74230.46%
SPY210115P003040002020-09-18 10:49AM EDT304.0011.0810.8511.01+0.08+0.73%2936,04830.34%
SPY210115P003050002020-09-18 4:06PM EDT305.0011.4211.1211.25+0.28+2.51%28517,47930.17%
SPY210115P003060002020-09-18 10:01AM EDT306.0010.9211.3511.50-0.20-1.80%772,85130.01%
SPY210115P003070002020-09-18 3:30PM EDT307.0011.7011.6111.76-0.29-2.42%1553,46129.86%
SPY210115P003080002020-09-18 3:56PM EDT308.0012.1011.8712.02+2.21+22.35%225,84629.70%
SPY210115P003090002020-09-18 12:42PM EDT309.0012.4312.1312.29+0.78+6.70%1502,82029.54%
SPY210115P003100002020-09-18 4:05PM EDT310.0012.7312.4112.54+0.83+6.97%341179,92329.35%
SPY210115P003110002020-09-17 3:53PM EDT311.0012.2612.6812.830.00-18710,72529.21%
SPY210115P003120002020-09-18 3:36PM EDT312.0013.1412.9713.11+0.57+4.53%272,47129.05%
SPY210115P003130002020-09-18 11:03AM EDT313.0013.1913.2513.39+0.40+3.13%23,54528.88%
SPY210115P003140002020-09-18 2:14PM EDT314.0014.4013.5313.68+1.05+7.87%462,22728.71%
SPY210115P003150002020-09-18 2:54PM EDT315.0014.6813.8413.98+1.39+10.46%8316,27728.56%
SPY210115P003160002020-09-17 3:39PM EDT316.0013.9214.1114.280.00-1105,84528.39%
SPY210115P003170002020-09-18 2:49PM EDT317.0015.2514.4514.59+1.04+7.32%432,23928.23%
SPY210115P003180002020-09-18 3:27PM EDT318.0015.0414.7514.90+0.69+4.81%403,03728.06%
SPY210115P003190002020-09-18 1:48PM EDT319.0015.4415.0715.21+0.81+5.54%3712,79227.88%
SPY210115P003200002020-09-18 4:05PM EDT320.0015.7615.3915.52+0.84+5.63%3,43027,37927.69%
SPY210115P003210002020-09-18 4:10PM EDT321.0015.8815.7115.86+0.63+4.13%7554,96927.53%
SPY210115P003220002020-09-18 2:57PM EDT322.0016.9616.0516.20+0.85+5.28%2683,46427.37%
SPY210115P003230002020-09-18 2:28PM EDT323.0017.0016.3816.53+0.93+5.79%102,82327.18%
SPY210115P003240002020-09-17 3:41PM EDT324.0017.6116.7216.89+1.43+8.84%102,49227.02%
SPY210115P003250002020-09-18 4:10PM EDT325.0017.2617.0817.23+1.05+6.48%4421,95926.83%
SPY210115P003260002020-09-18 2:50PM EDT326.0018.4017.4517.59+1.75+10.51%482,59826.66%
SPY210115P003270002020-09-17 12:21PM EDT327.0019.0817.8117.96+0.93+5.12%1032,37126.49%
SPY210115P003280002020-09-18 4:01PM EDT328.0018.6318.1718.32+1.14+6.52%1854,38226.29%
SPY210115P003290002020-09-18 2:02PM EDT329.0019.7418.5518.70+1.32+7.17%8912,20026.11%
SPY210115P003300002020-09-18 3:58PM EDT330.0019.3518.9419.08+1.45+8.10%2,57430,60125.93%
SPY210115P003310002020-09-18 3:59PM EDT331.0019.7519.3219.48+2.84+16.79%722,78225.75%
SPY210115P003320002020-09-18 3:28PM EDT332.0020.1119.7019.88+0.77+3.98%2163,59125.57%
SPY210115P003330002020-09-18 3:27PM EDT333.0020.5020.1320.29+0.52+2.60%1142,86425.39%
SPY210115P003340002020-09-18 1:31PM EDT334.0022.6820.5320.70+3.60+18.87%122,03525.21%
SPY210115P003350002020-09-18 2:27PM EDT335.0021.4020.9621.12+0.91+4.44%8514,06925.02%
SPY210115P003360002020-09-17 10:17AM EDT336.0022.7921.3921.55+3.06+15.51%32,06724.83%
SPY210115P003370002020-09-16 2:33PM EDT337.0020.5321.8321.99+0.05+0.24%11,70724.65%
SPY210115P003380002020-09-18 3:25PM EDT338.0022.7022.2722.45-0.05-0.22%6044,09224.48%
SPY210115P003390002020-09-18 3:23PM EDT339.0023.4422.7322.90+1.14+5.11%1082024.29%
SPY210115P003400002020-09-18 3:53PM EDT340.0023.7623.1323.36+0.42+1.80%5017,24924.10%
SPY210115P003410002020-09-18 12:52PM EDT341.0024.1923.7023.82+0.68+2.89%541,40923.89%
SPY210115P003420002020-09-18 1:59PM EDT342.0025.2824.1924.46+4.95+24.35%20573623.92%
SPY210115P003430002020-09-18 1:40PM EDT343.0026.4824.6825.00+1.90+7.73%647923.80%
SPY210115P003440002020-09-18 2:58PM EDT344.0026.2725.1925.59+0.82+3.22%11,28323.74%
SPY210115P003450002020-09-18 3:52PM EDT345.0026.3625.7126.12+1.79+7.29%874,18423.58%
SPY210115P003460002020-09-16 1:58PM EDT346.0025.3226.2426.36-0.94-3.58%137423.00%
SPY210115P003470002020-09-18 1:29PM EDT347.0027.1826.7927.14+4.51+19.89%839223.17%
SPY210115P003480002020-09-18 1:29PM EDT348.0028.9027.3427.46+4.91+20.47%747122.68%
SPY210115P003490002020-09-15 3:15PM EDT349.0028.3227.9128.27+3.88+15.88%21,04122.86%
SPY210115P003500002020-09-18 3:56PM EDT350.0029.0028.4928.64+1.70+6.23%723,93522.40%
SPY210115P003510002020-09-15 10:45AM EDT351.0025.1129.0829.430.00-5049222.53%
SPY210115P003520002020-09-15 3:15PM EDT352.0026.1029.6630.120.00-92,52922.51%
SPY210115P003530002020-09-15 3:15PM EDT353.0026.5230.3030.670.00-112422.27%
SPY210115P003540002020-09-15 3:15PM EDT354.0025.0730.9031.270.00-116922.09%
SPY210115P003550002020-09-18 3:55PM EDT355.0031.9831.4831.73+3.93+14.01%2364721.67%
SPY210115P003560002020-09-04 1:06PM EDT356.0031.4432.1932.480.00-1236921.69%
SPY210115P003570002020-09-10 3:37PM EDT357.0033.5832.8933.100.00-526221.49%
SPY210115P003580002020-09-04 2:44PM EDT358.0030.0433.5833.900.00-417521.55%
SPY210115P003590002020-09-03 11:24AM EDT359.0029.4434.2334.580.00-1520121.41%
SPY210115P003600002020-09-18 3:58PM EDT360.0035.6434.8835.34+1.04+3.01%121,74621.39%
SPY210115P003610002020-09-18 3:39PM EDT361.0036.0035.7036.00+4.54+14.43%14021.20%
SPY210115P003620002020-09-02 3:50PM EDT362.0024.6636.4036.690.00-354321.03%
SPY210115P003630002020-09-04 9:34AM EDT363.0030.6737.1637.460.00-34020.98%
SPY210115P003650002020-09-18 1:19PM EDT365.0039.8238.6338.86+1.32+3.43%197520.60%
SPY210115P003660002020-09-02 3:20PM EDT366.0026.8039.4839.760.00-108520.75%
SPY210115P003670002020-09-02 3:39PM EDT367.0027.1540.2040.680.00-1125720.93%
SPY210115P003680002020-09-08 3:56PM EDT368.0041.2541.0141.500.00-211820.91%
SPY210115P003690002020-09-04 10:57AM EDT369.0040.4741.7942.290.00-11420.83%
SPY210115P003700002020-09-18 3:39PM EDT370.0042.9942.6543.09+2.93+7.31%418520.75%
SPY210115P003710002020-09-17 10:22AM EDT371.0044.1043.4743.72+3.27+8.01%266620.30%
SPY210115P003720002020-09-02 3:51PM EDT372.0042.7944.3144.680.00-12320.52%
SPY210115P003740002020-09-18 2:16PM EDT374.0047.7946.0246.24+7.20+17.74%21120.15%
SPY210115P003750002020-09-11 3:50PM EDT375.0046.2246.8647.360.00-42120.71%
SPY210115P003760002020-09-18 2:34PM EDT376.0049.2347.7348.02+1.63+3.42%1320.22%
SPY210115P003790002020-09-17 1:17PM EDT379.0050.0550.2650.870.00-1220.69%
SPY210115P003800002020-09-18 12:22PM EDT380.0052.4051.0151.96+3.19+6.48%411521.18%
SPY210115P003810002020-09-03 1:29PM EDT381.0042.3052.2352.530.00--120.36%
SPY210115P003830002020-09-18 3:30PM EDT383.0054.3153.9754.45+7.22+15.33%1320.67%
SPY210115P003850002020-09-08 3:47PM EDT385.0052.1255.6056.200.00-21020.48%
SPY210115P003900002020-09-18 11:35AM EDT390.0060.1860.4760.93+3.87+6.87%11120.87%
SPY210115P003950002020-09-11 3:33PM EDT395.0060.9865.1065.670.00-1521.14%
SPY210115P004000002020-09-10 3:16PM EDT400.0070.0169.9670.660.00-39322.22%
SPY210115P004050002020-09-11 1:32PM EDT405.0077.0074.5775.680.00-1098623.38%
SPY210115P004100002020-09-11 2:08PM EDT410.0080.0179.4680.560.00-110623.96%
SPY210115P004150002020-08-28 11:30AM EDT415.0069.2384.3685.450.00-518124.50%
SPY210115P004200002020-09-04 10:53AM EDT420.0086.3089.2990.390.00-361625.21%
SPY210115P004250002020-09-16 10:22AM EDT425.0086.7494.2395.320.00-6825.83%
SPY210115P004300002020-08-31 2:32PM EDT430.0082.4299.18100.270.00-1026.51%
SPY210115P004350002020-07-20 12:04AM EDT435.00115.7498.2799.400.00--20.00%
SPY210115P004400002020-07-20 12:04AM EDT440.00120.64103.24104.370.00--20.00%
SPY210115P004500002020-09-01 4:00PM EDT450.00100.08119.05120.160.00-128729.42%
SPY210115P004600002020-07-08 3:44PM EDT460.00146.60127.17128.320.00-270.00%
SPY210115P005300002020-08-24 11:31AM EDT530.00190.36198.83199.980.00--139.91%
SPY210115P005550002020-09-17 3:30PM EDT555.00227.16223.79224.94+3.61+1.61%1342.68%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen