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
SPY210115C000250002019-09-17 9:39AM EST25.00275.22273.26275.340.00--00.00%
SPY210115C000600002019-11-15 12:01PM EST60.00251.36250.38252.40+1.93+0.77%4051.56%
SPY210115C000650002019-11-15 11:31AM EST65.00246.47245.69247.29+2.56+1.05%6056.25%
SPY210115C000700002019-11-14 3:09PM EST70.00239.47240.40242.410.00-2070.87%
SPY210115C000750002019-06-07 10:16AM EST75.00206.19222.15224.380.00-13000.00%
SPY210115C000800002019-06-07 10:16AM EST80.00201.14217.18219.400.00-2000.00%
SPY210115C000850002019-06-20 2:54PM EST85.00211.10211.15213.330.00-900.00%
SPY210115C000950002019-09-23 9:16AM EST95.00202.95206.06207.690.00-210.00%
SPY210115C001000002019-10-02 9:15AM EST100.00190.23205.15207.230.00-1180.00%
SPY210115C001050002019-10-02 9:09AM EST105.00185.15200.17202.240.00-110.00%
SPY210115C001100002019-10-02 9:05AM EST110.00179.70195.19197.260.00-110.00%
SPY210115C001150002019-10-02 9:01AM EST115.00174.80190.20192.270.00-110.00%
SPY210115C001200002019-10-02 8:59AM EST120.00169.92185.60187.100.00-110.00%
SPY210115C001250002019-10-02 8:57AM EST125.00165.04180.23182.300.00-180.00%
SPY210115C001300002019-11-15 9:30AM EST130.00179.85180.55181.80+19.16+11.92%2437.31%
SPY210115C001350002019-09-19 2:35PM EST135.00165.95163.25164.800.00-37500.00%
SPY210115C001400002019-11-14 2:18PM EST140.00169.43170.74172.540.00-2040.27%
SPY210115C001450002019-11-14 10:38AM EST145.00164.47165.56167.550.00-2038.73%
SPY210115C001500002019-11-15 12:01PM EST150.00161.51160.78162.52+2.09+1.31%2037.02%
SPY210115C001550002019-11-14 12:48PM EST155.00154.26155.59157.570.00-2035.81%
SPY210115C001600002019-11-13 2:43PM EST160.00149.28150.80152.540.00-2034.20%
SPY210115C001650002019-11-15 11:20AM EST165.00146.51145.62147.59+1.92+1.33%2033.06%
SPY210115C001700002019-11-14 10:07AM EST170.00139.60140.79142.550.00-2031.49%
SPY210115C001750002019-11-15 11:20AM EST175.00136.52135.87137.57+3.25+2.44%2030.26%
SPY210115C001800002019-09-24 1:10PM EST180.00116.50121.53123.220.00-1840.00%
SPY210115C001850002019-06-07 10:45AM EST185.00109.06113.35115.390.00-130.00%
SPY210115C001900002019-11-04 12:14PM EST190.00118.35121.07122.740.00-2027.18%
SPY210115C001910002019-09-30 2:23PM EST191.00108.47113.58115.330.00-1210.00%
SPY210115C001920002019-06-28 10:54AM EST192.00102.69110.51111.930.00-400.00%
SPY210115C001930002019-06-07 10:15AM EST193.0086.57105.75107.740.00-330.00%
SPY210115C001940002019-06-06 8:37AM EST194.0090.56104.80106.790.00-150.00%
SPY210115C001950002019-10-25 10:13AM EST195.00107.76116.23117.890.00-3026.51%
SPY210115C001970002019-06-09 11:08PM EST197.0077.91100.84102.520.00-070.00%
SPY210115C001980002019-06-09 11:08PM EST198.0067.4699.91101.590.00-110.00%
SPY210115C001990002019-06-09 11:08PM EST199.0069.5098.97100.650.00-110.00%
SPY210115C002000002019-11-06 10:47AM EST200.00110.31111.41113.050.00-1025.83%
SPY210115C002010002019-09-12 10:07AM EST201.00100.8296.5998.170.00-5130.00%
SPY210115C002020002019-06-07 10:15AM EST202.0092.3797.3499.270.00-220.00%
SPY210115C002050002019-10-15 9:14AM EST205.0095.23106.67108.290.00-1025.35%
SPY210115C002060002019-05-20 11:15AM EST206.0082.1587.6189.410.00--10.00%
SPY210115C002080002019-10-28 12:50PM EST208.0097.43103.86105.440.00-5025.04%
SPY210115C002100002019-10-15 12:56PM EST210.0092.00102.02103.550.00-2024.85%
SPY210115C002130002019-08-05 9:06AM EST213.0077.5287.1388.570.00-450.00%
SPY210115C002140002019-06-09 11:08PM EST214.0070.1885.2986.950.00-110.00%
SPY210115C002150002019-10-04 2:36PM EST215.0083.0693.7595.220.00-10720.00%
SPY210115C002160002019-06-09 11:08PM EST216.0047.1983.4885.130.00-010.00%
SPY210115C002170002019-08-30 10:13AM EST217.0078.7078.0179.670.00-800.00%
SPY210115C002180002019-06-09 11:08PM EST218.0060.0481.7183.350.00-110.00%
SPY210115C002190002019-09-15 11:08PM EST219.0083.8482.9384.190.00--30.00%
SPY210115C002200002019-10-16 12:50PM EST220.0081.7592.8394.260.00-1024.09%
SPY210115C002230002019-06-09 11:08PM EST223.0065.0477.3278.890.00-330.00%
SPY210115C002240002019-06-09 11:08PM EST224.0039.7176.4778.010.00-040.00%
SPY210115C002250002019-10-16 2:02PM EST225.0078.0088.3489.680.00-199023.70%
SPY210115C002260002019-10-02 2:28PM EST226.0069.1282.7084.030.00-030.00%
SPY210115C002270002019-10-02 2:28PM EST227.0068.2781.8283.130.00-070.00%
SPY210115C002280002019-06-09 11:08PM EST228.0037.2372.9774.520.00-030.00%
SPY210115C002300002019-11-14 11:05AM EST230.0082.4983.8785.160.00-1023.34%
SPY210115C002310002019-06-07 10:15AM EST231.0067.0871.5073.200.00-240.00%
SPY210115C002320002019-06-07 10:15AM EST232.0060.1070.6572.350.00-110.00%
SPY210115C002330002019-11-07 4:00PM EST233.0079.3981.2282.470.00-2023.11%
SPY210115C002340002019-06-09 11:08PM EST234.0048.6367.8269.350.00-010.00%
SPY210115C002350002019-11-14 3:12PM EST235.0078.1879.4780.690.00-1022.97%
SPY210115C002360002019-06-07 10:15AM EST236.0066.2767.2368.920.00-230.00%
SPY210115C002370002019-08-12 10:29AM EST237.0059.7068.8670.450.00-260.00%
SPY210115C002380002019-07-01 9:22AM EST238.0064.980.000.000.00-700.00%
SPY210115C002390002019-10-07 2:39PM EST239.0062.3674.1975.310.00-2019.59%
SPY210115C002400002019-11-14 3:12PM EST240.0073.8175.1376.270.00-2022.58%
SPY210115C002420002019-06-07 10:15AM EST242.0057.0062.2463.860.00-2100.00%
SPY210115C002430002019-11-05 2:52PM EST243.0069.9972.5473.640.00-40022.34%
SPY210115C002440002019-06-07 10:15AM EST244.0051.2360.6062.200.00-1220.00%
SPY210115C002450002019-10-18 12:32PM EST245.0060.7270.8571.910.00-4022.20%
SPY210115C002460002019-09-19 2:40PM EST246.0062.1459.9760.350.00-1340.00%
SPY210115C002470002019-09-20 8:30AM EST247.0061.4061.1362.070.00-360.00%
SPY210115C002480002019-08-30 2:02PM EST248.0053.2253.0953.930.00-500.00%
SPY210115C002490002019-07-31 1:51PM EST249.0056.7951.9753.380.00-81080.00%
SPY210115C002500002019-11-07 2:36PM EST250.0065.3366.6367.620.00-8021.81%
SPY210115C002550002019-11-15 11:19AM EST255.0062.5962.4863.39+1.42+2.32%4021.41%
SPY210115C002600002019-11-15 11:15AM EST260.0058.6458.6159.13+1.17+2.04%4020.90%
SPY210115C002650002019-11-14 11:29AM EST265.0052.9054.5955.060.00-3020.50%
SPY210115C002700002019-11-15 9:30AM EST270.0050.0050.6251.11+0.57+1.15%52020.14%
SPY210115C002750002019-11-11 10:36AM EST275.0044.3046.7447.210.00-1019.73%
SPY210115C002760002019-11-07 1:49PM EST276.0044.6445.9846.420.00-1019.63%
SPY210115C002770002019-11-13 11:02AM EST277.0043.7745.2145.670.00-1019.55%
SPY210115C002780002019-11-14 11:44AM EST278.0042.6444.4544.880.00-2019.45%
SPY210115C002790002019-10-24 11:01AM EST279.0036.3043.6844.130.00-2019.37%
SPY210115C002800002019-11-15 11:38AM EST280.0043.1242.9343.37+1.42+3.41%7019.28%
SPY210115C002810002019-10-30 8:34AM EST281.0036.4942.1842.600.00-1019.17%
SPY210115C002820002019-11-13 2:03PM EST282.0039.8041.4341.840.00-2019.08%
SPY210115C002830002019-11-04 11:55AM EST283.0038.3040.6941.090.00-7018.98%
SPY210115C002840002019-11-04 9:44AM EST284.0037.6139.9540.340.00-1018.89%
SPY210115C002850002019-11-15 11:26AM EST285.0039.2239.2239.60+1.40+3.70%8018.79%
SPY210115C002860002019-10-25 2:53PM EST286.0031.8038.4838.850.00-10018.69%
SPY210115C002870002019-11-04 9:30AM EST287.0035.0537.7538.130.00-1018.61%
SPY210115C002880002019-11-14 3:31PM EST288.0035.7737.0237.380.00-2018.49%
SPY210115C002890002019-10-29 12:38PM EST289.0031.5136.2936.650.00-2018.40%
SPY210115C002900002019-11-15 9:36AM EST290.0035.3335.5735.92+0.83+2.41%9018.29%
SPY210115C002910002019-11-05 11:23AM EST291.0032.1834.8635.210.00-1018.20%
SPY210115C002920002019-11-07 10:28AM EST292.0033.0334.1534.490.00-10018.10%
SPY210115C002930002019-11-07 10:34AM EST293.0032.3433.4633.770.00-20017.99%
SPY210115C002940002019-11-11 2:02PM EST294.0031.2032.7433.050.00-2017.88%
SPY210115C002950002019-11-14 3:24PM EST295.0030.6832.0432.350.00-7017.78%
SPY210115C002960002019-11-13 12:55PM EST296.0030.3031.3431.650.00-5017.68%
SPY210115C002970002019-11-01 12:47PM EST297.0027.2030.6530.950.00-4017.57%
SPY210115C002980002019-11-08 10:42AM EST298.0028.2529.9630.260.00-1017.47%
SPY210115C002990002019-11-04 11:44AM EST299.0026.9529.2829.570.00-112017.36%
SPY210115C003000002019-11-15 9:51AM EST300.0028.1528.6028.88+1.19+4.41%4017.24%
SPY210115C003010002019-11-04 2:04PM EST301.0025.2027.9228.210.00-2017.14%
SPY210115C003020002019-10-30 12:43PM EST302.0022.3227.2627.530.00-1017.03%
SPY210115C003030002019-10-31 11:32AM EST303.0021.2626.5926.860.00-30016.92%
SPY210115C003040002019-11-15 11:22AM EST304.0025.9525.9526.22+1.22+4.93%2016.83%
SPY210115C003050002019-11-15 11:37AM EST305.0025.3425.2625.53+1.20+4.97%21016.69%
SPY210115C003060002019-11-07 3:38PM EST306.0023.2124.6124.890.00-1016.59%
SPY210115C003070002019-11-12 2:38PM EST307.0022.7023.9724.240.00-15016.48%
SPY210115C003080002019-11-14 2:14PM EST308.0022.2523.3323.600.00-1016.37%
SPY210115C003090002019-11-14 3:46PM EST309.0021.8022.7122.970.00-35016.26%
SPY210115C003100002019-11-15 11:39AM EST310.0022.1722.0722.34+1.00+4.72%400016.14%
SPY210115C003110002019-11-15 11:20AM EST311.0021.4721.4521.71+1.20+5.92%4016.03%
SPY210115C003120002019-11-15 11:01AM EST312.0020.9720.8321.00+1.04+5.22%55015.84%
SPY210115C003130002019-11-14 12:36PM EST313.0019.0120.2120.390.00-28015.73%
SPY210115C003140002019-11-15 10:44AM EST314.0019.3619.6019.81+0.23+1.20%28015.63%
SPY210115C003150002019-11-15 10:49AM EST315.0018.9119.0119.20+1.05+5.88%4015.51%
SPY210115C003160002019-11-12 10:36AM EST316.0017.9718.4218.630.00-38015.41%
SPY210115C003170002019-11-15 10:43AM EST317.0017.6117.8518.05+0.49+2.86%5015.30%
SPY210115C003180002019-11-13 12:55PM EST318.0016.5717.2817.520.00-5015.22%
SPY210115C003190002019-11-15 10:43AM EST319.0016.4816.7216.88+0.18+1.10%27015.05%
SPY210115C003200002019-11-15 10:54AM EST320.0015.9916.1616.32+0.57+3.70%10014.93%
SPY210115C003210002019-11-15 10:55AM EST321.0015.4615.6315.79+0.42+2.79%26014.83%
SPY210115C003220002019-11-15 10:55AM EST322.0014.9315.1015.24+0.22+1.50%27014.71%
SPY210115C003230002019-11-15 10:55AM EST323.0014.4014.5714.73+0.99+7.38%1014.62%
SPY210115C003240002019-11-15 10:55AM EST324.0013.8914.0414.21+0.87+6.68%1014.51%
SPY210115C003250002019-11-15 10:55AM EST325.0013.3813.5313.70+0.61+4.78%6014.40%
SPY210115C003260002019-11-11 9:54AM EST326.0012.1413.0513.190.00-1014.28%
SPY210115C003270002019-11-07 10:04AM EST327.0012.0012.5412.770.00-20014.23%
SPY210115C003280002019-10-23 2:40PM EST328.007.8812.0612.290.00-10014.12%
SPY210115C003290002019-11-12 12:46PM EST329.0011.0211.6011.820.00-5014.02%
SPY210115C003300002019-11-14 3:16PM EST330.0010.3911.1411.360.00-4013.91%
SPY210115C003310002019-10-25 2:46PM EST331.0010.1110.6910.910.00-3013.81%
SPY210115C003320002019-11-01 9:46AM EST332.009.9410.2510.470.00-2013.71%
SPY210115C003330002019-11-04 3:23PM EST333.008.509.8210.040.00-103013.61%
SPY210115C003340002019-11-08 3:38PM EST334.008.899.419.620.00-3013.51%
SPY210115C003350002019-11-15 10:13AM EST335.008.749.009.21+0.26+3.07%3013.41%
SPY210115C003360002019-11-14 3:06PM EST336.008.018.618.810.00-6013.31%
SPY210115C003370002019-10-31 10:11AM EST337.008.048.228.430.00-2013.21%
SPY210115C003380002019-11-14 12:00PM EST338.007.257.858.050.00-6013.12%
SPY210115C003390002019-10-16 1:42PM EST339.004.197.507.690.00-3013.03%
SPY210115C003400002019-11-15 11:19AM EST340.007.187.147.30+0.62+9.45%3012.90%
SPY210115C003410002019-10-24 10:33AM EST341.004.306.817.000.00-38012.85%
SPY210115C003420002019-11-14 3:19PM EST342.006.046.486.670.00-7012.76%
SPY210115C003430002019-10-18 9:48AM EST343.004.326.176.340.00-30012.67%
SPY210115C003440002019-11-13 2:12PM EST344.005.455.876.020.00-1012.57%
SPY210115C003450002019-11-13 12:51PM EST345.005.225.585.750.00-1012.51%
SPY210115C003460002019-10-30 12:09PM EST346.003.805.295.450.00-27012.42%
SPY210115C003470002019-09-06 9:29AM EST347.003.302.452.750.00-509.75%
SPY210115C003480002019-08-28 9:47AM EST348.002.252.673.030.00-3010.25%
SPY210115C003490002019-11-14 1:10PM EST349.004.304.524.660.00-49012.19%
SPY210115C003500002019-11-15 11:52AM EST350.004.414.294.43+0.36+8.89%11012.13%
SPY210115C003510002019-10-28 2:59PM EST351.003.044.074.210.00-23012.07%
SPY210115C003520002019-11-14 10:51AM EST352.003.543.853.990.00-15012.01%
SPY210115C003530002019-08-28 9:49AM EST353.001.762.002.340.00--010.20%
SPY210115C003540002019-08-28 9:48AM EST354.001.691.912.240.00-3010.22%
SPY210115C003550002019-11-11 3:54PM EST355.003.083.273.400.00-2011.84%
SPY210115C003560002019-11-07 1:57PM EST356.003.043.093.230.00-40011.80%
SPY210115C003570002019-11-07 1:55PM EST357.003.002.933.060.00-60011.75%
SPY210115C003580002019-10-02 9:36AM EST358.001.162.232.360.00-101411.00%
SPY210115C003590002019-09-10 9:29AM EST359.001.801.191.600.00-3510.00%
SPY210115C003600002019-11-15 11:20AM EST360.002.482.472.61-0.05-1.98%5011.64%
SPY210115C003610002019-08-28 9:48AM EST361.001.251.311.610.00-3010.30%
SPY210115C003620002019-10-08 2:49PM EST362.000.922.212.330.00-5011.55%
SPY210115C003630002019-09-26 11:05AM EST363.001.271.491.570.00-33010.51%
SPY210115C003640002019-08-28 9:48AM EST364.001.111.221.300.00-3010.16%
SPY210115C003650002019-11-01 9:06AM EST365.001.541.892.030.00-5011.53%
SPY210115C003660002019-09-30 2:59PM EST366.001.111.391.510.00-35210.81%
SPY210115C003670002019-10-11 2:00PM EST367.001.051.701.830.00-5011.49%
SPY210115C003680002019-11-12 10:18AM EST368.001.701.621.740.00-30011.48%
SPY210115C003690002019-08-28 9:49AM EST369.000.910.961.030.00-3010.25%
SPY210115C003700002019-11-14 3:16PM EST370.001.421.461.570.00-2011.45%
SPY210115C003750002019-11-15 10:05AM EST375.001.201.161.25-0.02-1.64%51011.47%
SPY210115C003800002019-10-28 12:30PM EST380.000.830.931.010.00-1011.53%
SPY210115C003850002019-08-28 9:47AM EST385.000.520.480.540.00-12010.74%
SPY210115C003900002019-10-28 10:10AM EST390.000.580.620.690.00-2011.77%
SPY210115C003950002019-11-14 3:08PM EST395.000.490.510.000.00-303.13%
SPY210115C004000002019-11-13 1:53PM EST400.000.470.000.000.00-2006.25%
SPY210115C004050002019-10-29 8:49AM EST405.000.340.350.000.00-2006.25%
SPY210115C004100002019-11-05 11:57AM EST410.000.310.290.360.00-1012.42%
SPY210115C004150002019-08-28 9:47AM EST415.000.230.180.230.00-10012.06%
SPY210115C004200002019-11-15 11:25AM EST420.000.260.000.00+0.02+8.33%306.25%
Putsfür15. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210115P000250002019-06-02 11:06PM EST25.000.05-0.030.00--178.52%
SPY210115P000400002019-09-06 1:18PM EST40.000.020.000.060.00-10063.67%
SPY210115P000450002019-10-29 12:17PM EST45.000.020.000.040.00-43057.81%
SPY210115P000500002019-09-26 3:03PM EST50.000.030.000.050.00-48355.86%
SPY210115P000550002019-10-17 1:28PM EST55.000.020.000.000.00-3025.00%
SPY210115P000600002019-11-01 2:28PM EST60.000.020.000.000.00-3025.00%
SPY210115P000650002019-11-08 4:04PM EST65.000.020.000.000.00-4025.00%
SPY210115P000700002019-11-11 11:49AM EST70.000.030.000.000.00-3025.00%
SPY210115P000750002019-09-19 2:29PM EST75.000.070.040.090.00-2082349.12%
SPY210115P000800002019-11-04 9:30AM EST80.000.040.040.090.00-50046.97%
SPY210115P000850002019-08-28 9:48AM EST85.000.140.080.130.00-242046.68%
SPY210115P000900002019-11-13 9:30AM EST90.000.070.000.000.00-216025.00%
SPY210115P000950002019-08-28 9:48AM EST95.000.160.110.160.00-194043.85%
SPY210115P001000002019-11-13 10:24AM EST100.000.080.000.000.00-20025.00%
SPY210115P001050002019-08-28 9:48AM EST105.000.220.150.200.00-159041.41%
SPY210115P001100002019-10-29 1:13PM EST110.000.160.000.130.00-6037.79%
SPY210115P001150002019-11-08 2:23PM EST115.000.130.000.000.00-10012.50%
SPY210115P001200002019-11-08 2:22PM EST120.000.160.110.000.00-10012.50%
SPY210115P001250002019-10-29 2:53PM EST125.000.240.120.000.00-1012.50%
SPY210115P001300002019-11-13 10:29AM EST130.000.200.150.000.00-5012.50%
SPY210115P001350002019-11-07 12:16PM EST135.000.240.170.230.00-1032.89%
SPY210115P001400002019-11-11 10:46AM EST140.000.270.200.260.00-10032.06%
SPY210115P001450002019-10-29 3:14PM EST145.000.400.250.310.00-10031.47%
SPY210115P001500002019-11-13 12:37PM EST150.000.400.300.370.00-2030.93%
SPY210115P001550002019-11-15 10:27AM EST155.000.410.000.43-0.02-4.65%6030.31%
SPY210115P001600002019-11-11 10:01AM EST160.000.580.430.500.00-3029.71%
SPY210115P001650002019-10-31 9:07AM EST165.000.830.530.590.00-5029.21%
SPY210115P001700002019-11-14 3:18PM EST170.000.740.630.700.00-6028.76%
SPY210115P001750002019-11-12 10:15AM EST175.000.920.760.830.00-60028.33%
SPY210115P001800002019-11-15 9:30AM EST180.001.000.900.97-0.01-0.99%10027.87%
SPY210115P001850002019-11-12 1:44PM EST185.001.221.071.150.00-5027.50%
SPY210115P001900002019-11-07 4:12PM EST190.001.581.271.340.00-2027.07%
SPY210115P001910002019-09-18 10:59AM EST191.002.322.082.160.00-1087829.65%
SPY210115P001920002019-10-31 10:31AM EST192.001.831.351.450.00-20027.00%
SPY210115P001930002019-11-05 2:54PM EST193.001.721.391.490.00-16026.90%
SPY210115P001940002019-11-05 2:54PM EST194.001.781.441.530.00-32026.80%
SPY210115P001950002019-11-14 12:11PM EST195.001.721.491.590.00-10026.76%
SPY210115P001960002019-11-05 2:54PM EST196.001.881.531.630.00-12026.65%
SPY210115P001970002019-08-28 9:47AM EST197.003.763.023.220.00-9030.89%
SPY210115P001980002019-11-14 12:14PM EST198.001.891.641.730.00-2026.50%
SPY210115P001990002019-11-05 2:54PM EST199.002.051.691.790.00-34026.44%
SPY210115P002000002019-11-14 3:31PM EST200.001.940.001.840.00-101026.35%
SPY210115P002010002019-11-05 2:55PM EST201.002.181.801.900.00-20026.29%
SPY210115P002020002019-11-04 9:32AM EST202.002.131.851.950.00-1026.19%
SPY210115P002030002019-11-05 2:55PM EST203.002.311.912.010.00-73026.12%
SPY210115P002040002019-09-18 9:23AM EST204.003.303.023.100.00-34528.69%
SPY210115P002050002019-11-12 10:08AM EST205.002.262.032.130.00-11025.97%
SPY210115P002060002019-10-03 10:28AM EST206.004.592.462.560.00-399226.86%
SPY210115P002070002019-10-28 1:04PM EST207.002.802.162.260.00-22025.82%
SPY210115P002080002019-10-03 10:28AM EST208.004.832.612.700.00-4112426.69%
SPY210115P002090002019-11-15 11:50AM EST209.002.332.292.39-1.97-45.81%1016325.66%
SPY210115P002100002019-11-15 9:43AM EST210.002.512.362.46-0.12-4.56%100025.59%
SPY210115P002110002019-10-30 11:24AM EST211.003.202.432.530.00-319025.51%
SPY210115P002120002019-10-28 12:34PM EST212.003.252.502.600.00-334025.43%
SPY210115P002130002019-10-03 10:29AM EST213.005.473.003.100.00-3625226.33%
SPY210115P002140002019-11-05 2:53PM EST214.003.092.652.750.00-10025.28%
SPY210115P002150002019-11-14 11:06AM EST215.002.982.732.830.00-1025.21%
SPY210115P002160002019-10-03 10:28AM EST216.005.893.253.350.00-2028526.09%
SPY210115P002170002019-10-11 2:00PM EST217.004.412.882.990.00-5025.07%
SPY210115P002180002019-10-03 10:28AM EST218.005.253.433.530.00-231425.94%
SPY210115P002190002019-11-08 2:15PM EST219.003.483.053.150.00-10024.90%
SPY210115P002200002019-11-15 10:08AM EST220.003.293.133.24-0.05-1.50%9024.84%
SPY210115P002210002019-10-03 10:28AM EST221.006.633.713.820.00-3140925.72%
SPY210115P002220002019-11-12 9:46AM EST222.003.583.313.410.00-50024.67%
SPY210115P002230002019-11-05 10:12AM EST223.003.840.000.000.00-3306.25%
SPY210115P002240002019-11-12 1:49PM EST224.003.753.483.590.00-1024.51%
SPY210115P002250002019-11-15 10:19AM EST225.003.703.583.69-0.21-5.37%5024.44%
SPY210115P002260002019-09-05 11:30AM EST226.005.907.798.060.00-34031.07%
SPY210115P002270002019-09-05 11:30AM EST227.006.037.908.330.00-30031.14%
SPY210115P002280002019-11-11 12:35PM EST228.004.353.873.980.00-10024.20%
SPY210115P002290002019-09-05 11:30AM EST229.006.318.328.520.00-30030.79%
SPY210115P002300002019-11-15 11:28AM EST230.004.094.074.19-0.26-5.98%1024.05%
SPY210115P002310002019-11-12 3:13PM EST231.004.614.184.290.00-1023.96%
SPY210115P002320002019-11-14 9:50AM EST232.004.674.284.400.00-47023.89%
SPY210115P002330002019-11-11 3:06PM EST233.004.884.394.510.00-1023.81%
SPY210115P002340002019-11-04 2:55PM EST234.004.974.504.590.00-14023.68%
SPY210115P002350002019-11-14 3:53PM EST235.004.934.614.700.00-2023.59%
SPY210115P002360002019-11-04 2:55PM EST236.005.214.734.810.00-53023.50%
SPY210115P002370002019-11-04 3:00PM EST237.005.354.854.950.00-49023.46%
SPY210115P002380002019-11-04 3:01PM EST238.005.484.965.070.00-48023.37%
SPY210115P002390002019-11-13 11:43AM EST239.005.445.085.220.00-40023.33%
SPY210115P002400002019-11-15 11:42AM EST240.005.295.255.30-0.31-5.54%27023.19%
SPY210115P002410002019-11-13 3:20PM EST241.005.695.335.430.00-10023.11%
SPY210115P002420002019-11-13 3:20PM EST242.005.505.465.55-0.30-5.17%10023.02%
SPY210115P002430002019-11-04 2:54PM EST243.005.615.585.68-0.53-8.63%10022.93%
SPY210115P002440002019-11-13 3:34PM EST244.006.165.725.820.00-61022.86%
SPY210115P002450002019-11-15 9:38AM EST245.006.105.855.95-0.22-3.48%5022.77%
SPY210115P002460002019-11-04 2:54PM EST246.006.575.996.100.00-43022.71%
SPY210115P002470002019-11-14 10:07AM EST247.006.506.136.240.00-1022.62%
SPY210115P002480002019-11-13 2:00PM EST248.006.696.276.380.00-1022.53%
SPY210115P002490002019-11-04 3:23PM EST249.007.116.416.520.00-129022.44%
SPY210115P002500002019-11-15 11:29AM EST250.006.636.566.67-0.38-5.42%3,018022.36%
SPY210115P002550002019-11-14 3:53PM EST255.007.797.347.440.00-212021.93%
SPY210115P002600002019-11-14 4:00PM EST260.008.708.168.280.00-191021.49%
SPY210115P002650002019-11-14 11:21AM EST265.009.169.079.19-0.44-4.58%2,000021.04%
SPY210115P002700002019-11-15 10:12AM EST270.0010.3010.0410.16-0.59-5.42%172020.57%
SPY210115P002750002019-11-15 10:28AM EST275.0011.3111.0711.21-0.52-4.40%20020.09%
SPY210115P002760002019-11-14 3:32PM EST276.0011.9511.2811.430.00-5019.99%
SPY210115P002770002019-11-06 11:13AM EST277.0012.8311.5311.650.00-30019.89%
SPY210115P002780002019-11-14 11:05AM EST278.0012.4911.7411.880.00-1019.79%
SPY210115P002790002019-11-12 11:33AM EST279.0012.5211.9612.110.00-1019.70%
SPY210115P002800002019-11-15 11:29AM EST280.0012.2912.2012.34-0.60-4.65%38019.59%
SPY210115P002810002019-10-15 12:00PM EST281.0015.8012.4412.570.00-17019.49%
SPY210115P002820002019-11-14 3:30PM EST282.0013.3612.6612.810.00-6019.39%
SPY210115P002830002019-11-15 11:05AM EST283.0013.0012.9213.05-0.72-5.25%1019.28%
SPY210115P002840002019-11-14 12:04PM EST284.0014.2313.1513.300.00-29019.18%
SPY210115P002850002019-11-15 10:49AM EST285.0013.6013.5213.56-0.61-4.29%10019.09%
SPY210115P002860002019-11-08 3:18PM EST286.0014.6613.6613.810.00-2018.98%
SPY210115P002870002019-11-06 3:46PM EST287.0015.4513.9314.050.00-28018.86%
SPY210115P002880002019-11-12 10:19AM EST288.0014.7314.1714.320.00-2018.77%
SPY210115P002890002019-11-06 10:45AM EST289.0015.9514.4314.580.00-26018.66%
SPY210115P002900002019-11-15 11:36AM EST290.0014.8514.7214.86-0.65-4.19%41018.56%
SPY210115P002910002019-11-13 11:50AM EST291.0015.7514.9815.110.00-5018.43%
SPY210115P002920002019-11-07 9:58AM EST292.0016.2715.2615.380.00-9018.32%
SPY210115P002930002019-11-06 3:46PM EST293.0017.1915.5215.660.00-31018.21%
SPY210115P002940002019-11-15 11:36AM EST294.0015.8715.8215.94-0.73-4.40%60018.10%
SPY210115P002950002019-11-14 2:07PM EST295.0017.1216.0916.230.00-41017.99%
SPY210115P002960002019-11-14 3:54PM EST296.0017.2016.4016.520.00-56017.88%
SPY210115P002970002019-11-14 3:45PM EST297.0017.5116.6716.810.00-28017.76%
SPY210115P002980002019-11-07 3:29PM EST298.0018.3516.9717.130.00-50017.67%
SPY210115P002990002019-11-12 10:37AM EST299.0017.9017.2717.440.00-5017.56%
SPY210115P003000002019-11-15 11:28AM EST300.0017.7517.5817.74-0.75-4.05%129017.44%
SPY210115P003010002019-11-14 3:35PM EST301.0018.7517.9018.040.00-4017.31%
SPY210115P003020002019-11-14 11:17AM EST302.0019.2018.2018.360.00-1017.20%
SPY210115P003030002019-11-15 11:36AM EST303.0018.7118.5318.70-0.89-4.54%60017.09%
SPY210115P003040002019-11-14 3:45PM EST304.0019.7718.8619.030.00-30016.98%
SPY210115P003050002019-11-14 11:36AM EST305.0020.3319.1919.370.00-2016.86%
SPY210115P003060002019-11-07 1:31PM EST306.0019.8419.5319.70-0.97-4.66%58016.74%
SPY210115P003070002019-11-14 3:45PM EST307.0020.1919.8720.03-0.63-3.03%29016.61%
SPY210115P003080002019-11-15 10:56AM EST308.0020.5120.2120.41-0.83-3.89%2016.51%
SPY210115P003090002019-11-15 10:55AM EST309.0020.8620.5820.74-0.69-3.20%26016.38%
SPY210115P003100002019-11-15 11:36AM EST310.0021.0020.9521.14-1.05-4.76%91016.29%
SPY210115P003110002019-11-15 11:14AM EST311.0021.5921.3121.51-1.04-4.60%2016.17%
SPY210115P003130002019-11-11 10:02AM EST313.0023.9422.0622.280.00-50015.94%
SPY210115P003140002019-06-07 10:25AM EST314.0040.1227.9028.900.00-2120.46%
SPY210115P003150002019-11-15 11:26AM EST315.0023.0322.8423.07-0.89-3.72%2015.70%
SPY210115P003170002019-11-15 11:28AM EST317.0023.8523.6723.89-1.20-4.79%10015.47%
SPY210115P003180002019-10-17 11:58AM EST318.0030.3224.1224.330.00--015.36%
SPY210115P003190002019-08-05 9:14AM EST319.0039.8232.5833.130.00-4021.47%
SPY210115P003200002019-11-13 9:32AM EST320.0026.7524.9425.190.00-1015.12%
SPY210115P003220002019-11-04 2:02PM EST322.0027.7725.8126.090.00-1014.89%
SPY210115P003230002019-08-01 2:09PM EST323.0036.7839.1140.000.00-4024.80%
SPY210115P003240002019-11-11 10:18AM EST324.0028.9426.7627.010.00-17014.65%
SPY210115P003250002019-11-15 11:58AM EST325.0027.5027.2327.51-1.21-4.21%1014.55%
SPY210115P003260002019-06-07 9:55AM EST326.0048.6234.5035.810.00-2120.31%
SPY210115P003280002019-05-23 8:49AM EST328.0048.4039.8141.030.00-41,84023.27%
SPY210115P003290002019-11-07 1:38PM EST329.0031.1229.1929.530.00-1014.09%
SPY210115P003300002019-11-15 11:06AM EST330.0030.0029.7330.08-2.00-6.25%3014.00%
SPY210115P003310002019-11-01 8:33AM EST331.0034.3530.2630.630.00-1013.90%
SPY210115P003320002019-06-07 9:55AM EST332.0042.3038.3439.810.00-2320.43%
SPY210115P003330002019-11-01 11:24AM EST333.0035.3831.3631.750.00-1013.69%
SPY210115P003340002019-06-07 9:55AM EST334.0054.7739.7041.230.00-2320.50%
SPY210115P003350002019-11-01 1:32PM EST335.0036.2532.5032.920.00-2013.49%
SPY210115P003360002019-06-07 9:55AM EST336.0053.2541.1142.690.00-285120.60%
SPY210115P003370002019-06-07 9:55AM EST337.0057.3541.8343.430.00-2120.64%
SPY210115P003380002019-06-07 9:55AM EST338.0055.9942.5644.190.00-35420.70%
SPY210115P003390002019-06-07 9:55AM EST339.0057.1843.3044.960.00-5320.77%
SPY210115P003400002019-11-15 10:14AM EST340.0036.4535.5436.07-1.00-2.67%2013.04%
SPY210115P003410002019-06-07 9:55AM EST341.0060.2744.8146.520.00-127320.90%
SPY210115P003420002019-10-09 1:17PM EST342.0053.3938.7439.280.00-4214.50%
SPY210115P003430002019-10-02 1:15PM EST343.0057.1941.3742.170.00-3316.30%
SPY210115P003440002019-06-07 9:55AM EST344.0061.7147.1648.900.00-5221.12%
SPY210115P003450002019-11-12 3:06PM EST345.0041.1838.8939.480.00-2012.62%
SPY210115P003460002019-11-11 1:48PM EST346.0042.1039.5740.160.00-1012.51%
SPY210115P003470002019-11-06 10:25AM EST347.0044.2840.2440.950.00-4012.50%
SPY210115P003480002019-10-24 11:12AM EST348.0050.3040.9641.730.00-1012.47%
SPY210115P003500002019-11-14 3:35PM EST350.0044.5242.4243.250.00-2012.35%
SPY210115P003510002019-11-11 1:48PM EST351.0045.9943.1644.020.00-1012.29%
SPY210115P003520002019-10-02 1:14PM EST352.0065.2648.2749.400.00-1116.64%
SPY210115P003530002019-09-09 11:36AM EST353.0057.6057.1658.800.00-52123.81%
SPY210115P003550002019-11-15 10:23AM EST355.0047.2846.2647.26-1.36-2.80%2012.13%
SPY210115P003560002019-06-07 9:55AM EST356.0063.6257.4259.380.00--022.49%
SPY210115P003600002019-11-14 3:23PM EST360.0053.0450.3551.590.00-1012.12%
SPY210115P003610002019-06-07 9:55AM EST361.0068.4262.0764.120.00--023.28%
SPY210115P003620002019-11-15 9:38AM EST362.0053.7052.0553.37-4.30-7.41%3012.14%
SPY210115P003650002019-10-02 1:07PM EST365.0077.8159.6861.120.00-2217.85%
SPY210115P003680002019-08-27 12:36PM EST368.0082.3071.5373.870.00--026.90%
SPY210115P003700002019-11-15 10:23AM EST370.0060.5559.2860.82-1.47-2.37%2012.51%
SPY210115P003750002019-09-12 3:10PM EST375.0074.7678.0080.030.00-1027.52%
SPY210115P003800002019-10-28 8:44AM EST380.0077.3068.8770.560.00-2013.42%
SPY210115P003850002019-09-23 11:01AM EST385.0086.5983.0384.740.00-2024.64%
SPY210115P003900002019-06-09 11:14PM EST390.00123.6392.3594.440.00-0129.65%
SPY210115P004100002019-06-09 11:14PM EST410.00130.92112.34114.450.00-0032.84%
SPY210115P004150002019-06-09 11:14PM EST415.00147.87117.34119.450.00-0033.59%
SPY210115P004200002019-10-01 11:34AM EST420.00125.76113.94115.910.00-29025.82%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen