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
SPY210115C000250002020-06-23 12:50PM EDT25.00288.70288.22289.390.00-12194.04%
SPY210115C000300002020-06-18 3:42PM EDT30.00280.95283.26284.350.00-21178.52%
SPY210115C000400002020-06-18 3:43PM EDT40.00270.95273.29274.400.00-20155.86%
SPY210115C000500002020-06-05 12:17PM EDT50.00269.60253.70255.810.00-100.00%
SPY210115C000550002020-06-24 10:43AM EDT55.00251.80258.29259.400.00-10131.06%
SPY210115C000600002020-06-22 6:50PM EDT60.00255.24243.73245.830.00-400.00%
SPY210115C000650002020-06-22 6:50PM EDT65.00255.85238.74240.860.00-6000.00%
SPY210115C000700002020-06-22 6:50PM EDT70.00162.50233.75235.870.00-400.00%
SPY210115C000750002020-06-24 9:30AM EDT75.00234.84238.28239.460.00-61108.20%
SPY210115C000800002020-06-22 6:50PM EDT80.00201.14223.79225.920.00-2000.00%
SPY210115C000850002020-06-22 6:50PM EDT85.00171.02218.81220.950.00-210.00%
SPY210115C000900002020-06-18 3:44PM EDT90.00221.00223.38224.470.00-3095.48%
SPY210115C000950002020-06-18 4:02PM EDT95.00216.44218.46219.470.00-1,100091.97%
SPY210115C001000002020-06-22 12:36PM EDT100.00210.44213.43214.560.00-51388.53%
SPY210115C001050002020-06-22 12:36PM EDT105.00205.47208.38209.530.00-5584.62%
SPY210115C001100002020-06-18 4:02PM EDT110.00201.45203.41204.570.00-1,004081.59%
SPY210115C001150002020-06-18 4:02PM EDT115.00197.00198.49199.620.00-600078.93%
SPY210115C001200002020-06-18 4:02PM EDT120.00192.03193.47194.610.00-2,200075.73%
SPY210115C001250002020-06-18 4:02PM EDT125.00186.57188.55189.690.00-5,500573.41%
SPY210115C001300002020-06-30 12:04PM EDT130.00177.22183.52184.650.00-1,6991,70070.31%
SPY210115C001350002020-06-18 4:02PM EDT135.00176.56178.59179.750.00-11,000068.19%
SPY210115C001400002020-06-18 4:02PM EDT140.00171.85173.66174.790.00-7,700065.92%
SPY210115C001450002020-06-18 4:02PM EDT145.00166.86168.64169.780.00-6,600163.26%
SPY210115C001500002020-06-18 4:02PM EDT150.00161.43163.69164.810.00-6001561.04%
SPY210115C001550002020-07-02 3:45PM EDT155.00158.25158.83159.94+7.10+4.70%51,40859.44%
SPY210115C001600002020-06-19 3:56PM EDT160.00151.40153.82155.010.00-290857.25%
SPY210115C001650002020-06-18 1:50PM EDT165.00149.12148.88150.02+2.06+1.40%382755.15%
SPY210115C001700002020-06-10 2:25PM EDT170.00152.01139.93141.890.00-11120.00%
SPY210115C001750002020-06-22 9:36AM EDT175.00133.61139.13140.560.00-41,29652.66%
SPY210115C001800002020-06-22 6:49PM EDT180.00126.75125.22127.410.00-200.00%
SPY210115C001850002020-06-22 6:49PM EDT185.0099.77120.44122.630.00-11,2120.00%
SPY210115C001900002020-06-22 6:49PM EDT190.00114.50115.69117.880.00-41,1720.00%
SPY210115C001910002020-06-01 11:25AM EDT191.00114.51119.24116.930.00-41,0700.00%
SPY210115C001920002020-06-22 6:49PM EDT192.0097.22113.80115.990.00-15570.00%
SPY210115C001930002020-06-22 6:49PM EDT193.0096.39112.85115.040.00-12940.00%
SPY210115C001940002020-06-04 9:56AM EDT194.00118.67116.38118.500.00-18229.54%
SPY210115C001950002020-06-22 6:49PM EDT195.00100.45110.97113.160.00-400.00%
SPY210115C001970002020-06-22 6:49PM EDT197.0065.39109.19111.050.00-490.00%
SPY210115C001980002020-06-22 6:49PM EDT198.0064.11108.25110.110.00-110.00%
SPY210115C001990002020-06-22 6:49PM EDT199.0093.00107.32109.180.00-220.00%
SPY210115C002000002020-07-02 2:44PM EDT200.00115.83114.99116.09+7.07+6.50%185146.73%
SPY210115C002010002020-06-22 6:49PM EDT201.0067.00105.36107.520.00-200.00%
SPY210115C002020002020-06-22 6:49PM EDT202.0083.00104.43106.590.00-503010.00%
SPY210115C002030002020-06-22 6:49PM EDT203.0063.81103.50105.650.00--00.00%
SPY210115C002040002020-06-22 6:49PM EDT204.0065.29102.58104.720.00-200.00%
SPY210115C002050002020-07-02 12:30PM EDT205.00110.55110.18111.35+27.37+32.90%3045.46%
SPY210115C002060002020-06-22 6:49PM EDT206.00115.45100.73102.850.00-15660.00%
SPY210115C002070002020-06-22 6:49PM EDT207.0062.5699.81101.920.00-22670.00%
SPY210115C002080002020-06-15 10:36AM EDT208.0095.67107.41108.510.00-226744.70%
SPY210115C002090002020-06-22 6:49PM EDT209.0051.9297.97100.070.00-200.00%
SPY210115C002100002020-07-01 3:59PM EDT210.00102.89105.46106.630.00-4124544.22%
SPY210115C002110002020-06-22 6:49PM EDT211.0078.1296.1498.220.00-500.00%
SPY210115C002120002020-06-22 6:49PM EDT212.0078.9895.2397.300.00-100.00%
SPY210115C002130002020-06-22 6:49PM EDT213.0057.8494.3296.380.00-250.00%
SPY210115C002140002020-06-22 6:49PM EDT214.0076.3393.4295.470.00-210.00%
SPY210115C002150002020-06-22 6:49PM EDT215.0091.0092.5394.550.00-100.00%
SPY210115C002160002019-06-10 12:08AM EDT216.0047.1983.4885.130.00-010.00%
SPY210115C002170002020-06-22 6:49PM EDT217.0096.4390.7592.680.00-200.00%
SPY210115C002180002020-06-15 9:40AM EDT218.0086.3798.4098.780.00-15141.37%
SPY210115C002190002020-06-03 1:06PM EDT219.0094.4993.9694.750.00-2031.02%
SPY210115C002200002020-06-19 2:52PM EDT220.0093.9096.5796.980.00-319141.09%
SPY210115C002210002020-06-16 3:16PM EDT221.0094.2895.6896.080.00-21,01840.94%
SPY210115C002220002020-06-22 6:49PM EDT222.0068.4486.3788.200.00-100.00%
SPY210115C002230002020-06-22 6:49PM EDT223.0044.5085.4687.310.00-21680.00%
SPY210115C002240002020-06-18 9:30AM EDT224.0090.2492.9093.290.00-119540.26%
SPY210115C002250002020-07-01 9:35AM EDT225.0089.5991.9792.340.00-152939.98%
SPY210115C002260002020-06-22 6:49PM EDT226.0067.1082.8584.630.00-12760.00%
SPY210115C002270002020-06-22 6:49PM EDT227.0061.8081.9883.740.00-62940.00%
SPY210115C002280002020-06-18 9:32AM EDT228.0087.2089.2489.680.00-129739.57%
SPY210115C002290002020-06-22 6:49PM EDT229.0079.2080.2581.970.00-72410.00%
SPY210115C002300002020-06-30 1:55PM EDT230.0081.5087.4587.830.00-10058139.11%
SPY210115C002310002020-06-25 12:13PM EDT231.0079.5486.5686.960.00-548439.00%
SPY210115C002320002020-06-22 6:49PM EDT232.0069.6777.6779.330.00-5210.00%
SPY210115C002330002020-06-25 1:36PM EDT233.0078.0085.0685.450.00-23739.25%
SPY210115C002340002020-06-22 6:49PM EDT234.0056.3775.9777.580.00-4160.00%
SPY210115C002350002020-07-02 1:21PM EDT235.0083.2082.9483.34+5.93+7.67%627438.20%
SPY210115C002360002020-06-22 6:49PM EDT236.0056.0474.2775.850.00-31320.00%
SPY210115C002370002020-06-22 6:49PM EDT237.0086.5873.4374.980.00-2350.00%
SPY210115C002380002020-06-16 1:15PM EDT238.0081.2480.3480.730.00-21,51337.79%
SPY210115C002390002020-06-18 9:32AM EDT239.0077.7979.4279.870.00-2032537.67%
SPY210115C002400002020-07-02 12:01PM EDT240.0078.3578.6278.99+4.16+5.61%11,43237.49%
SPY210115C002410002020-06-25 2:43PM EDT241.0070.7477.6978.080.00-101,06337.26%
SPY210115C002420002020-06-22 6:49PM EDT242.0083.0569.2470.700.00-201,41318.68%
SPY210115C002430002020-06-22 6:49PM EDT243.0079.2968.4169.850.00-1019.37%
SPY210115C002440002020-06-18 9:30AM EDT244.0073.2075.0375.420.00-11,08436.69%
SPY210115C002450002020-07-01 12:53PM EDT245.0071.7474.2274.610.00-11,53336.63%
SPY210115C002460002020-06-22 6:49PM EDT246.0066.5965.9467.310.00-1020.81%
SPY210115C002470002020-06-22 6:49PM EDT247.0066.8465.1266.480.00-124921.20%
SPY210115C002480002020-06-16 1:15PM EDT248.0072.7371.6472.020.00-259036.14%
SPY210115C002490002020-06-15 9:36AM EDT249.0060.1970.7671.140.00-179235.94%
SPY210115C002500002020-07-02 3:58PM EDT250.0068.6670.0670.33+0.34+0.50%115,87135.86%
SPY210115C002510002020-06-25 12:13PM EDT251.0062.9469.0569.430.00-983735.61%
SPY210115C002520002020-06-25 9:49AM EDT252.0060.5068.2368.590.00-256635.47%
SPY210115C002530002020-07-02 1:10PM EDT253.0067.2567.3067.67+1.25+1.89%281435.19%
SPY210115C002540002020-06-22 6:49PM EDT254.0046.1359.4560.690.00-121,48222.80%
SPY210115C002550002020-06-26 3:28PM EDT255.0056.5065.6366.040.00-13,23834.97%
SPY210115C002560002020-06-16 9:59AM EDT256.0066.2064.7965.240.00-378034.87%
SPY210115C002570002020-06-05 10:28AM EDT257.0066.6760.4762.040.00-5030.71%
SPY210115C002580002020-06-22 6:49PM EDT258.0061.4056.2757.440.00-969623.29%
SPY210115C002590002020-06-05 2:40PM EDT259.0067.0059.1060.310.00-188530.38%
SPY210115C002600002020-07-02 1:47PM EDT260.0061.7561.4261.85+2.95+5.02%14,11034.15%
SPY210115C002610002020-06-18 10:05AM EDT261.0060.3360.6161.000.00-11,27433.95%
SPY210115C002620002020-06-25 2:58PM EDT262.0053.9659.7560.230.00-1488833.88%
SPY210115C002630002020-06-25 3:00PM EDT263.0053.0858.9659.380.00-2751833.67%
SPY210115C002640002020-06-22 6:49PM EDT264.0051.7451.5952.670.00-1023.72%
SPY210115C002650002020-06-29 12:00PM EDT265.0050.1557.3457.780.00-103,63333.41%
SPY210115C002660002020-06-26 11:30AM EDT266.0049.4256.5356.970.00-11,53233.25%
SPY210115C002670002020-06-22 6:49PM EDT267.0048.9449.2950.330.00-1023.83%
SPY210115C002680002020-06-23 10:22AM EDT268.0056.1454.9255.350.00-520532.93%
SPY210115C002690002020-06-22 6:49PM EDT269.0060.6047.7848.790.00-157023.88%
SPY210115C002700002020-07-02 3:51PM EDT270.0052.2353.2453.72+1.14+2.23%95,45832.58%
SPY210115C002710002020-07-02 12:30PM EDT271.0052.5952.5252.95+2.98+6.01%674732.45%
SPY210115C002720002020-06-22 6:49PM EDT272.0048.6845.5246.500.00-5023.91%
SPY210115C002730002020-06-23 9:32AM EDT273.0052.2350.9051.290.00-11,48132.03%
SPY210115C002740002020-06-16 10:23AM EDT274.0051.4750.0750.510.00-371831.89%
SPY210115C002750002020-07-02 9:57AM EDT275.0050.7149.2949.78+3.28+6.92%34,94331.80%
SPY210115C002760002020-07-01 3:05PM EDT276.0047.0748.5448.990.00-268331.63%
SPY210115C002770002020-07-01 3:48PM EDT277.0046.4547.7848.230.00-169631.49%
SPY210115C002780002020-06-22 2:48PM EDT278.0046.6846.9647.380.00-3031331.23%
SPY210115C002790002020-06-22 6:49PM EDT279.0044.2440.3941.290.00-9023.81%
SPY210115C002800002020-07-02 2:26PM EDT280.0045.7845.4245.86+1.78+4.05%225,54030.94%
SPY210115C002810002020-06-30 11:21AM EDT281.0040.8044.6745.120.00-114,51830.81%
SPY210115C002820002020-06-25 3:00PM EDT282.0039.1743.8744.300.00-221,29330.57%
SPY210115C002830002020-06-25 12:10PM EDT283.0038.4943.1443.540.00-1969930.41%
SPY210115C002840002020-07-01 12:48PM EDT284.0040.8042.5642.810.00-41,61330.27%
SPY210115C002850002020-07-02 3:22PM EDT285.0041.7041.8142.24+1.21+2.99%135,93330.34%
SPY210115C002860002020-07-02 12:37PM EDT286.0040.7040.8441.28+3.00+7.96%11,69729.91%
SPY210115C002870002020-07-02 3:15PM EDT287.0040.0240.1340.57+4.62+13.05%1005,65229.79%
SPY210115C002880002020-06-15 3:32PM EDT288.0035.7239.3639.780.00-81,35829.56%
SPY210115C002890002020-06-16 3:21PM EDT289.0035.5538.5739.010.00-685429.35%
SPY210115C002900002020-07-02 10:51AM EDT290.0037.8937.8038.01+1.88+5.22%25,20828.86%
SPY210115C002910002020-06-26 2:58PM EDT291.0030.6437.1637.600.00-261,24529.08%
SPY210115C002920002020-06-29 9:52AM EDT292.0029.3436.4336.870.00-441,19528.91%
SPY210115C002930002020-06-30 1:59PM EDT293.0031.7035.7136.150.00-250428.75%
SPY210115C002940002020-06-29 9:48AM EDT294.0028.0634.9835.420.00-353,20628.56%
SPY210115C002950002020-07-02 2:27PM EDT295.0034.6034.2334.67+4.05+13.26%35,17428.35%
SPY210115C002960002020-07-02 12:36PM EDT296.0033.3933.5533.97+6.59+24.59%81,23828.19%
SPY210115C002970002020-06-29 4:00PM EDT297.0028.2432.9833.410.00-4485828.19%
SPY210115C002980002020-07-01 12:47PM EDT298.0030.0832.0932.560.00-197427.84%
SPY210115C002990002020-06-29 9:42AM EDT299.0026.8531.4431.880.00-231,46227.69%
SPY210115C003000002020-07-02 3:37PM EDT300.0030.2530.7030.87+1.35+4.67%7321,21927.16%
SPY210115C003010002020-07-01 3:06PM EDT301.0029.0030.0530.480.00-41,34627.32%
SPY210115C003020002020-07-02 10:35AM EDT302.0029.6529.3329.78+1.86+6.69%11,31827.13%
SPY210115C003030002020-07-01 12:58PM EDT303.0027.5128.6829.100.00-211,48426.95%
SPY210115C003040002020-07-02 4:13PM EDT304.0027.6428.0028.43+0.84+3.13%11,58326.78%
SPY210115C003050002020-07-02 3:42PM EDT305.0026.9227.3327.75+0.54+2.05%2717,84026.59%
SPY210115C003060002020-06-30 3:48PM EDT306.0026.4326.6727.06+1.32+5.26%251,53726.39%
SPY210115C003070002020-07-02 3:18PM EDT307.0026.0026.0026.45+1.70+7.00%211,08926.26%
SPY210115C003080002020-07-02 12:51PM EDT308.0025.4325.3625.74+2.35+10.18%925,79426.02%
SPY210115C003090002020-07-02 12:59PM EDT309.0024.7024.6925.10+1.90+8.33%221,67725.85%
SPY210115C003100002020-07-02 3:46PM EDT310.0023.2524.0524.44+0.17+0.74%2907,16025.66%
SPY210115C003110002020-07-02 2:37PM EDT311.0023.8523.3923.82+1.42+6.33%61,85725.50%
SPY210115C003120002020-07-02 3:59PM EDT312.0022.2522.7623.19+0.88+4.12%41,27725.32%
SPY210115C003130002020-07-02 12:09PM EDT313.0022.0722.1322.57+1.02+4.85%62,37025.14%
SPY210115C003140002020-07-02 3:06PM EDT314.0021.7821.5221.96+1.12+5.42%172,07324.97%
SPY210115C003150002020-07-02 3:58PM EDT315.0020.2020.9121.33+0.26+1.30%3074,09124.77%
SPY210115C003160002020-07-02 3:27PM EDT316.0020.4120.2720.71+1.06+5.48%51,77224.58%
SPY210115C003170002020-07-02 9:38AM EDT317.0020.2719.6520.08+1.67+8.98%378124.36%
SPY210115C003180002020-07-01 3:28PM EDT318.0018.3319.0819.530.00-10394424.23%
SPY210115C003190002020-06-26 12:30PM EDT319.0014.7418.5018.920.00-12,15724.02%
SPY210115C003200002020-07-02 3:51PM EDT320.0017.3817.8818.30+0.18+1.05%3326,16123.79%
SPY210115C003210002020-07-02 10:12AM EDT321.0018.1617.3017.74+1.68+10.19%14797623.62%
SPY210115C003220002020-07-02 10:35AM EDT322.0017.0916.8217.23+1.15+7.21%232,06523.50%
SPY210115C003230002020-06-30 1:18PM EDT323.0016.8416.2116.64+3.32+24.56%151,91423.29%
SPY210115C003240002020-07-02 2:44PM EDT324.0016.0315.6316.05+1.08+7.22%621,10623.06%
SPY210115C003250002020-07-02 3:45PM EDT325.0014.9115.1515.56+0.71+5.00%1855,69722.93%
SPY210115C003260002020-07-02 12:25PM EDT326.0014.6014.5514.96+2.11+16.89%1332,40922.68%
SPY210115C003270002020-07-01 10:40AM EDT327.0013.3113.9614.340.00-12,02822.39%
SPY210115C003280002020-07-02 2:59PM EDT328.0013.8513.5113.90+3.24+30.54%181,10222.29%
SPY210115C003290002020-07-02 3:59PM EDT329.0012.6113.0413.39+0.51+4.21%641,04622.11%
SPY210115C003300002020-07-02 3:45PM EDT330.0012.3212.5412.93+0.48+4.05%24011,31221.97%
SPY210115C003310002020-07-02 3:18PM EDT331.0012.0512.0512.39+3.21+36.31%381,25721.74%
SPY210115C003320002020-06-30 11:23AM EDT332.0011.0611.5311.91+1.01+10.05%21,56121.56%
SPY210115C003330002020-07-02 3:18PM EDT333.0010.5811.0511.43+0.38+3.73%21,30521.37%
SPY210115C003340002020-07-01 10:26AM EDT334.009.9210.5810.980.00-366121.21%
SPY210115C003350002020-07-02 1:43PM EDT335.0010.5410.1210.51+1.44+15.82%123,32221.01%
SPY210115C003360002020-07-02 9:38AM EDT336.0010.179.7010.07+2.41+31.06%7087320.83%
SPY210115C003370002020-07-02 2:22PM EDT337.009.359.269.63+1.80+23.84%279720.65%
SPY210115C003380002020-07-02 12:10PM EDT338.008.858.869.20+0.57+6.88%22,15120.46%
SPY210115C003390002020-06-26 3:57PM EDT339.006.008.448.800.00-1036220.30%
SPY210115C003400002020-07-02 4:00PM EDT340.007.808.058.38+0.10+1.30%8713,73820.11%
SPY210115C003410002020-07-02 12:37PM EDT341.007.757.667.99+1.72+28.52%186619.94%
SPY210115C003420002020-07-02 12:17PM EDT342.007.207.297.63+0.15+2.13%61,12519.79%
SPY210115C003430002020-06-30 12:20PM EDT343.005.796.937.250.00-9490919.61%
SPY210115C003440002020-06-30 12:34PM EDT344.005.316.616.900.00-632319.45%
SPY210115C003450002020-07-02 3:55PM EDT345.006.056.266.57+0.10+1.68%65,80319.31%
SPY210115C003460002020-06-26 2:40PM EDT346.006.565.966.26+2.16+49.09%3394119.18%
SPY210115C003470002020-06-30 10:44AM EDT347.006.095.645.93+1.64+36.85%237419.01%
SPY210115C003480002020-06-29 10:24AM EDT348.004.155.355.630.00-131618.87%
SPY210115C003490002020-07-02 10:06AM EDT349.005.615.105.34-0.81-12.62%2049818.74%
SPY210115C003500002020-07-02 3:53PM EDT350.004.564.784.99+0.24+5.56%20414,94018.49%
SPY210115C003510002020-07-02 1:45PM EDT351.004.664.544.79+0.91+24.27%77725018.46%
SPY210115C003520002020-07-02 1:18PM EDT352.004.354.354.52+0.89+25.72%39932318.31%
SPY210115C003530002020-07-01 12:53PM EDT353.003.674.104.300.00-115218.23%
SPY210115C003540002020-06-29 9:30AM EDT354.002.843.864.090.00-126518.15%
SPY210115C003550002020-07-02 2:05PM EDT355.003.683.683.87+0.48+15.00%860418.04%
SPY210115C003560002020-07-02 3:29PM EDT356.003.523.453.65+0.55+18.52%342517.92%
SPY210115C003570002020-07-02 4:13PM EDT357.003.223.263.42+0.20+6.62%4547217.76%
SPY210115C003580002020-06-23 3:02PM EDT358.002.723.103.290.00-645417.77%
SPY210115C003590002020-06-25 2:12PM EDT359.002.552.933.110.00-221017.68%
SPY210115C003600002020-07-02 4:00PM EDT360.002.692.782.95+0.04+1.51%79,13717.61%
SPY210115C003610002020-06-26 11:07AM EDT361.002.072.632.790.00-679717.54%
SPY210115C003620002020-07-02 3:29PM EDT362.002.532.502.65+0.69+37.50%21,08817.48%
SPY210115C003630002020-07-01 11:39AM EDT363.002.402.362.48+0.36+17.65%324617.36%
SPY210115C003640002020-06-26 3:31PM EDT364.001.952.252.390.00-140017.39%
SPY210115C003650002020-07-02 12:45PM EDT365.002.042.142.27+0.24+13.33%14818,03517.35%
SPY210115C003660002020-07-02 1:42PM EDT366.002.052.032.15+0.15+7.89%418917.30%
SPY210115C003670002020-07-02 2:33PM EDT367.002.051.932.05+0.49+31.41%235817.28%
SPY210115C003680002020-07-02 9:34AM EDT368.001.891.831.95+0.25+15.24%13,52717.25%
SPY210115C003690002020-07-02 1:19PM EDT369.001.741.741.87+0.19+12.26%1413317.26%
SPY210115C003700002020-07-02 2:25PM EDT370.001.711.651.76+0.23+15.54%12,19817.19%
SPY210115C003710002020-07-01 10:10AM EDT371.001.451.581.690.00-272217.21%
SPY210115C003750002020-07-02 3:37PM EDT375.001.311.291.42+0.12+10.08%4912,40317.25%
SPY210115C003800002020-07-02 3:50PM EDT380.001.031.041.11+0.04+4.04%1022,76017.19%
SPY210115C003850002020-07-02 1:40PM EDT385.000.860.720.88+0.10+13.16%21,09617.22%
SPY210115C003900002020-07-02 3:29PM EDT390.000.720.680.73+0.09+14.29%45,96917.40%
SPY210115C003950002020-07-02 9:30AM EDT395.000.600.550.61+0.06+11.11%281717.60%
SPY210115C004000002020-07-02 4:02PM EDT400.000.460.460.50+0.01+2.22%1,20414,82817.74%
SPY210115C004050002020-07-02 2:24PM EDT405.000.440.280.45+0.07+18.92%42,12918.14%
SPY210115C004100002020-07-02 12:36PM EDT410.000.360.330.38+0.02+5.88%781,32718.35%
SPY210115C004150002020-07-02 1:42PM EDT415.000.290.290.33-0.01-3.33%282,31018.62%
SPY210115C004200002020-07-02 3:58PM EDT420.000.250.250.27-0.03-10.71%25945,52218.71%
SPY210115C004250002020-07-02 12:30PM EDT425.000.230.200.26+0.01+4.55%32,50019.24%
SPY210115C004300002020-07-02 3:55PM EDT430.000.210.180.22+0.01+5.00%713119.41%
SPY210115C004350002020-07-02 1:55PM EDT435.000.190.140.200.00-4227019.75%
SPY210115C004400002020-07-02 1:55PM EDT440.000.150.000.18+0.01+7.14%462,17420.04%
SPY210115C004450002020-07-02 10:33AM EDT445.000.150.110.16+0.03+25.00%1213920.31%
SPY210115C004500002020-07-02 9:58AM EDT450.000.130.000.18+0.01+8.33%143,77021.17%
SPY210115C004550002020-07-02 12:10PM EDT455.000.120.080.13+0.03+33.33%227820.87%
SPY210115C004600002020-07-02 10:31AM EDT460.000.110.070.12+0.01+10.00%721,27921.19%
SPY210115C004650002020-06-30 12:05PM EDT465.000.090.060.110.00-814221.49%
SPY210115C004700002020-06-30 11:03AM EDT470.000.070.050.100.00-619821.78%
SPY210115C004750002020-06-26 12:36PM EDT475.000.070.040.090.00-30022.02%
SPY210115C004800002020-06-30 12:28PM EDT480.000.060.030.090.00-110422.46%
SPY210115C004850002020-06-26 9:53AM EDT485.000.060.030.080.00-1222.66%
SPY210115C004900002020-07-01 12:19PM EDT490.000.030.020.070.00-12322.80%
SPY210115C004950002020-07-01 12:15PM EDT495.000.040.010.120.00-11,37224.61%
SPY210115C005050002020-06-29 2:36PM EDT505.000.030.000.060.00-317823.78%
SPY210115C005100002020-06-30 9:34AM EDT510.000.060.000.180.00-319827.22%
SPY210115C005150002020-07-01 3:52PM EDT515.000.020.020.180.00-54127.69%
SPY210115C005250002020-06-25 2:25PM EDT525.000.030.000.050.00--8125.00%
SPY210115C005300002020-06-25 2:38PM EDT530.000.050.000.170.00--8128.86%
SPY210115C005350002020-06-24 2:55PM EDT535.000.010.000.170.00-1029.30%
SPY210115C005450002020-06-25 10:12AM EDT545.000.030.000.040.00--126.07%
SPY210115C005500002020-06-29 2:03PM EDT550.000.050.000.040.00-459326.47%
SPY210115C005550002020-06-29 12:49PM EDT555.000.040.000.040.00-1113326.76%
Putsfür15. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210115P000250002020-07-02 1:27PM EDT25.000.040.030.04+0.01+33.33%7215,455117.97%
SPY210115P000300002020-07-01 12:26PM EDT30.000.040.000.050.00-51,905105.86%
SPY210115P000350002020-06-30 1:06PM EDT35.000.050.020.060.00-8368103.13%
SPY210115P000400002020-07-01 10:19AM EDT40.000.060.030.000.00-134289.06%
SPY210115P000450002020-07-02 10:46AM EDT45.000.080.000.000.00-71,88350.00%
SPY210115P000500002020-07-02 12:47PM EDT50.000.130.110.12-0.01-7.14%26,44295.51%
SPY210115P000550002020-07-02 12:47PM EDT55.000.140.080.150.00-21,41290.53%
SPY210115P000600002020-07-02 10:47AM EDT60.000.120.100.15-0.02-14.29%21,59286.82%
SPY210115P000650002020-06-26 2:48PM EDT65.000.200.120.280.00-192,29487.21%
SPY210115P000700002020-07-02 3:56PM EDT70.000.190.170.19-0.01-5.00%16,23982.13%
SPY210115P000750002020-06-26 12:35PM EDT75.000.160.170.21-0.11-40.74%402,11578.91%
SPY210115P000800002020-07-02 12:19PM EDT80.000.250.180.23+0.02+8.70%2,0001,13676.12%
SPY210115P000850002020-06-30 2:42PM EDT85.000.270.200.25-0.04-12.90%31,09473.63%
SPY210115P000900002020-07-02 1:38PM EDT90.000.280.230.29-0.03-9.68%2092671.83%
SPY210115P000950002020-06-30 10:33AM EDT95.000.380.260.310.00-167269.63%
SPY210115P001000002020-07-02 3:52PM EDT100.000.340.320.35-0.05-12.82%62717,29168.16%
SPY210115P001050002020-07-02 12:43PM EDT105.000.400.350.39-0.02-4.76%185166.26%
SPY210115P001100002020-07-02 1:28PM EDT110.000.420.360.42-0.04-8.70%11,32864.06%
SPY210115P001150002020-07-01 1:10PM EDT115.000.490.400.460.00-171462.33%
SPY210115P001200002020-07-02 1:00PM EDT120.000.520.450.50-0.03-5.45%21,53660.69%
SPY210115P001250002020-07-01 2:45PM EDT125.000.640.500.560.00-212,87059.23%
SPY210115P001300002020-07-02 11:39AM EDT130.000.590.560.61-0.11-15.71%11,10857.72%
SPY210115P001350002020-07-01 11:53AM EDT135.000.610.610.67-0.08-11.59%264956.20%
SPY210115P001400002020-07-02 12:51PM EDT140.000.690.660.72-0.25-26.60%101,89454.59%
SPY210115P001450002020-06-30 2:35PM EDT145.000.930.630.810.00-941,92252.78%
SPY210115P001500002020-07-02 4:14PM EDT150.000.820.850.88-0.14-14.58%27916,04052.21%
SPY210115P001550002020-07-02 2:32PM EDT155.000.910.930.96-0.12-11.65%55,66050.88%
SPY210115P001600002020-07-02 2:19PM EDT160.001.021.001.06-0.11-9.73%355,58949.81%
SPY210115P001650002020-07-02 2:17PM EDT165.001.161.101.16-0.09-7.20%12,93848.56%
SPY210115P001700002020-07-02 2:34PM EDT170.001.241.221.30-0.23-15.65%114,67347.55%
SPY210115P001750002020-07-02 10:47AM EDT175.001.411.351.43-0.10-6.62%117,55346.41%
SPY210115P001800002020-07-02 10:23AM EDT180.001.591.501.59-0.24-13.11%303,75645.41%
SPY210115P001850002020-06-24 12:10PM EDT185.003.121.731.760.00-13,69444.39%
SPY210115P001900002020-07-02 1:26PM EDT190.001.951.941.98-0.36-15.58%625,89743.54%
SPY210115P001910002020-06-17 10:58AM EDT191.002.711.982.070.00-22,05443.58%
SPY210115P001920002020-07-02 4:05PM EDT192.002.202.032.10-0.70-24.14%11,08443.33%
SPY210115P001930002020-06-15 1:27PM EDT193.004.072.112.150.00-144,57343.16%
SPY210115P001940002020-06-15 1:13PM EDT194.003.022.112.210.00-195743.04%
SPY210115P001950002020-07-02 9:49AM EDT195.002.182.172.28-0.76-25.85%2146,39242.96%
SPY210115P001960002020-07-02 2:16PM EDT196.002.312.232.30-1.09-32.06%73,82342.66%
SPY210115P001970002020-06-25 2:19PM EDT197.003.632.272.510.00-142943.14%
SPY210115P001980002020-06-15 12:59PM EDT198.004.592.352.420.00-750142.38%
SPY210115P001990002020-07-02 11:36AM EDT199.002.482.392.50-1.38-35.75%149742.32%
SPY210115P002000002020-07-02 4:01PM EDT200.002.752.502.57-0.13-4.51%1,65140,38642.21%
SPY210115P002010002020-06-19 2:07PM EDT201.004.502.522.630.00-457142.05%
SPY210115P002020002020-06-23 10:36AM EDT202.003.552.572.650.00-533541.74%
SPY210115P002030002020-06-24 2:43PM EDT203.004.462.642.760.00-11,51641.77%
SPY210115P002040002020-06-29 3:57PM EDT204.003.972.702.770.00-170541.42%
SPY210115P002050002020-07-02 3:26PM EDT205.002.862.782.87-0.35-10.90%331,91441.39%
SPY210115P002060002020-06-18 3:53PM EDT206.004.702.832.960.00-152241.32%
SPY210115P002070002020-06-15 1:07PM EDT207.005.482.912.990.00-934941.04%
SPY210115P002080002020-06-24 12:46PM EDT208.004.872.973.100.00-156541.03%
SPY210115P002090002020-06-23 2:55PM EDT209.004.003.043.150.00-147340.81%
SPY210115P002100002020-07-02 2:56PM EDT210.003.223.123.24-0.43-11.78%719,53540.72%
SPY210115P002110002020-07-02 11:09AM EDT211.003.453.193.31-1.46-29.74%301,01840.55%
SPY210115P002120002020-06-24 11:10AM EDT212.005.333.263.370.00-15,25840.36%
SPY210115P002130002020-07-01 2:38PM EDT213.003.953.323.460.00-13,28440.25%
SPY210115P002140002020-07-02 1:23PM EDT214.003.543.433.57-0.80-18.43%1173940.20%
SPY210115P002150002020-07-02 9:30AM EDT215.003.603.513.65-0.46-11.33%119,83940.05%
SPY210115P002160002020-06-15 12:59PM EDT216.006.573.563.710.00-251,83039.84%
SPY210115P002170002020-06-24 11:33AM EDT217.006.193.673.840.00-401,01739.83%
SPY210115P002180002020-06-29 12:44PM EDT218.003.753.773.93-0.55-12.79%201,00339.69%
SPY210115P002190002020-06-26 12:08PM EDT219.005.003.864.020.00-11,40639.55%
SPY210115P002200002020-07-02 3:55PM EDT220.004.473.984.03-0.08-1.76%37514,31939.19%
SPY210115P002210002020-06-24 11:34AM EDT221.006.734.074.150.00-433,14639.13%
SPY210115P002220002020-07-02 1:22PM EDT222.004.254.144.29-0.40-8.60%33,61839.11%
SPY210115P002230002020-06-26 2:20PM EDT223.006.854.244.400.00-91,07239.01%
SPY210115P002240002020-06-24 11:36AM EDT224.004.294.334.43-2.82-39.66%41,67438.70%
SPY210115P002250002020-07-02 3:52PM EDT225.004.804.504.57-0.15-3.03%3614,79538.66%
SPY210115P002260002020-07-01 3:59PM EDT226.005.144.534.700.00-22,53138.59%
SPY210115P002270002020-06-29 1:25PM EDT227.006.674.644.750.00-11,10738.32%
SPY210115P002280002020-06-24 11:38AM EDT228.007.774.744.920.00-431,38038.34%
SPY210115P002290002020-07-02 1:40PM EDT229.004.954.855.02-2.18-30.58%51,28838.18%
SPY210115P002300002020-07-02 3:30PM EDT230.005.154.915.13-0.51-9.01%2714,25638.05%
SPY210115P002310002020-06-24 1:51PM EDT231.005.255.075.25-2.30-30.46%11,37237.93%
SPY210115P002320002020-06-24 2:02PM EDT232.008.445.185.350.00-1101,62637.76%
SPY210115P002330002020-06-29 12:29PM EDT233.007.605.265.440.00-24,73937.57%
SPY210115P002340002020-07-02 3:20PM EDT234.005.605.445.56-3.28-36.94%51,96037.43%
SPY210115P002350002020-07-02 1:44PM EDT235.005.635.545.73-0.48-7.86%614,48437.41%
SPY210115P002360002020-07-01 11:58AM EDT236.006.645.615.840.00-102,14637.24%
SPY210115P002370002020-06-24 12:55PM EDT237.008.835.775.890.00-1483,68936.95%
SPY210115P002380002020-06-24 1:17PM EDT238.008.925.866.100.00-1412,57736.99%
SPY210115P002390002020-07-02 3:17PM EDT239.006.206.026.23-2.09-25.21%12,42136.85%
SPY210115P002400002020-07-02 3:53PM EDT240.006.576.176.26-0.30-4.37%4514,96836.51%
SPY210115P002410002020-06-26 3:38PM EDT241.009.726.306.510.00-52,02136.61%
SPY210115P002420002020-06-30 4:07PM EDT242.008.026.426.610.00-11,94136.41%
SPY210115P002430002020-06-26 10:30AM EDT243.0010.356.566.770.00-12,49736.31%
SPY210115P002440002020-07-01 12:15PM EDT244.007.416.706.910.00-73,69936.17%
SPY210115P002450002020-07-02 3:56PM EDT245.007.456.847.06-0.34-4.36%324,11236.05%
SPY210115P002460002020-06-29 9:31AM EDT246.0010.006.977.200.00-62,38035.90%
SPY210115P002470002020-07-02 3:04PM EDT247.007.237.127.34-0.59-7.54%192,08235.76%
SPY210115P002480002020-07-01 3:24PM EDT248.007.967.267.490.00-101,52835.62%
SPY210115P002490002020-07-01 3:18PM EDT249.008.247.407.640.00-21,90235.47%
SPY210115P002500002020-07-02 3:54PM EDT250.008.357.627.81-0.08-0.95%28240,02835.36%
SPY210115P002510002020-07-02 3:11PM EDT251.007.917.657.89-2.98-27.36%21,57035.09%
SPY210115P002520002020-06-25 3:10PM EDT252.0010.907.888.110.00-111,43735.06%
SPY210115P002530002020-06-24 2:02PM EDT253.0012.368.048.270.00-841,61334.92%
SPY210115P002540002020-06-26 2:51PM EDT254.0012.638.208.430.00-12,15434.77%
SPY210115P002550002020-07-02 9:30AM EDT255.008.878.368.62-0.69-7.22%720,74134.67%
SPY210115P002560002020-06-25 11:24AM EDT256.0012.378.528.780.00-21,40534.52%
SPY210115P002570002020-06-24 2:03PM EDT257.0013.238.698.840.00-871,69034.19%
SPY210115P002580002020-06-26 3:52PM EDT258.0013.458.879.120.00-101,72034.23%
SPY210115P002590002020-07-02 2:27PM EDT259.009.139.049.30-4.55-33.26%4541,58934.09%
SPY210115P002600002020-07-02 3:55PM EDT260.0010.009.129.39-0.19-1.86%14241,13633.80%
SPY210115P002610002020-07-02 12:51PM EDT261.009.529.309.56-4.63-32.72%11,35833.64%
SPY210115P002620002020-07-02 4:06PM EDT262.0010.289.589.84-2.85-21.71%23,66333.65%
SPY210115P002630002020-07-02 11:19AM EDT263.0010.319.7510.03-4.28-29.34%11,01833.51%
SPY210115P002640002020-07-01 11:21AM EDT264.0011.359.9510.210.00-221,46833.35%
SPY210115P002650002020-07-02 4:10PM EDT265.0010.8310.0910.35-0.47-4.16%317,67333.13%
SPY210115P002660002020-06-24 2:01PM EDT266.0015.5010.3310.600.00-1290233.07%
SPY210115P002670002020-06-30 2:44PM EDT267.0010.7910.5310.82-1.98-15.51%191,37532.95%
SPY210115P002680002020-06-30 3:56PM EDT268.0012.2410.7311.000.00-21,30632.78%
SPY210115P002690002020-07-01 3:14PM EDT269.0010.9910.9311.21-1.12-9.25%21,12132.64%
SPY210115P002700002020-07-02 3:54PM EDT270.0011.9011.1311.42-0.41-3.33%4818,12632.50%
SPY210115P002710002020-07-01 2:20PM EDT271.0012.4611.2311.520.00-21,16032.19%
SPY210115P002720002020-07-02 3:41PM EDT272.0012.0011.5511.86-0.85-6.61%11,66932.22%
SPY210115P002730002020-07-01 3:57PM EDT273.0012.9711.7612.050.00-451,36532.04%
SPY210115P002740002020-06-30 9:30AM EDT274.0015.6211.9812.250.00-72,22431.86%
SPY210115P002750002020-07-02 4:08PM EDT275.0012.6612.1612.52-0.77-5.73%15920,88331.78%
SPY210115P002760002020-07-01 3:05PM EDT276.0013.5412.4112.710.00-52,52131.58%
SPY210115P002770002020-07-02 2:56PM EDT277.0012.7512.6412.95-4.30-25.22%11,69231.45%
SPY210115P002780002020-06-30 10:56AM EDT278.0015.8712.8713.050.00-31,63231.12%
SPY210115P002790002020-07-01 4:01PM EDT279.0014.4013.1013.420.00-92,79231.15%
SPY210115P002800002020-07-02 4:06PM EDT280.0014.1613.3513.64-0.22-1.53%98183,46830.97%
SPY210115P002810002020-06-24 2:02PM EDT281.0019.4013.5713.890.00-736,76830.83%
SPY210115P002820002020-07-02 3:32PM EDT282.0014.1713.8114.14-0.83-5.53%32,13130.68%
SPY210115P002830002020-07-02 2:45PM EDT283.0014.1614.2314.38-5.74-28.84%51,74630.52%
SPY210115P002840002020-07-02 3:27PM EDT284.0014.5814.3114.63-0.99-6.36%73,52930.36%
SPY210115P002850002020-07-02 2:25PM EDT285.0014.6814.5314.89-1.47-9.10%3214,56830.21%
SPY210115P002860002020-07-01 9:38AM EDT286.0016.3714.8115.150.00-152,76030.05%
SPY210115P002870002020-06-29 11:25AM EDT287.0020.3015.0615.410.00-31,89129.89%
SPY210115P002880002020-06-29 3:25PM EDT288.0020.5015.3315.500.00-161,88129.52%
SPY210115P002890002020-06-30 9:39AM EDT289.0014.9815.6315.92-4.66-23.73%13,17329.54%
SPY210115P002900002020-07-02 3:58PM EDT290.0016.7715.8416.22-0.28-1.64%19424,88929.42%
SPY210115P002910002020-07-02 10:18AM EDT291.0015.9516.1116.48-2.08-11.54%12,32229.24%
SPY210115P002920002020-07-01 2:54PM EDT292.0017.9816.2616.760.00-62,71529.07%
SPY210115P002930002020-07-02 2:04PM EDT293.0016.9016.6717.04-1.30-7.14%112,04828.91%
SPY210115P002940002020-06-30 1:30PM EDT294.0020.4216.7717.150.00-765,54228.53%
SPY210115P002950002020-07-02 3:51PM EDT295.0018.3617.2517.62-0.19-1.02%2011,01028.58%
SPY210115P002960002020-07-01 9:41AM EDT296.0019.3417.5117.900.00-302,22328.40%
SPY210115P002970002020-07-02 11:26AM EDT297.0018.3917.8018.21-1.29-6.55%302,22228.24%
SPY210115P002980002020-07-02 3:23PM EDT298.0018.4818.1318.55-2.34-11.24%392,54428.12%
SPY210115P002990002020-07-01 9:31AM EDT299.0018.5118.4518.82-1.99-9.71%11,97427.91%
SPY210115P003000002020-07-02 3:50PM EDT300.0019.9018.7519.17-0.20-1.00%23921,67427.78%
SPY210115P003010002020-07-01 3:54PM EDT301.0020.6519.0519.460.00-891,62927.58%
SPY210115P003020002020-07-01 12:18PM EDT302.0021.1019.4019.800.00-284,28527.43%
SPY210115P003030002020-07-02 3:54PM EDT303.0020.9519.7020.12-0.70-3.23%341,80427.25%
SPY210115P003040002020-07-02 2:22PM EDT304.0020.1920.0220.44-1.46-6.74%67,38327.07%
SPY210115P003050002020-07-02 2:52PM EDT305.0021.5520.3720.80-0.45-2.05%24214,07326.92%
SPY210115P003060002020-07-02 3:16PM EDT306.0021.0520.7021.15-1.25-5.61%22,19526.76%
SPY210115P003070002020-07-02 3:19PM EDT307.0021.4221.0321.45-1.13-5.01%1082,24726.54%
SPY210115P003080002020-07-01 10:59AM EDT308.0021.4621.3921.80-1.64-7.10%635,75226.36%
SPY210115P003090002020-07-02 2:53PM EDT309.0021.7321.7622.18-1.52-6.54%961,70126.22%
SPY210115P003100002020-07-02 4:14PM EDT310.0022.7922.1422.54-1.28-5.32%2887,99526.04%
SPY210115P003110002020-07-02 9:46AM EDT311.0022.7322.4922.89-1.52-6.27%23,44025.84%
SPY210115P003120002020-07-02 2:22PM EDT312.0023.0122.8723.28-1.52-6.20%71,56825.69%
SPY210115P003130002020-07-02 3:22PM EDT313.0023.6023.1923.68-4.11-14.83%71,23425.53%
SPY210115P003140002020-07-02 2:12PM EDT314.0023.8323.5924.05-1.69-6.62%3381525.34%
SPY210115P003150002020-07-02 3:34PM EDT315.0024.4023.9724.43-1.32-5.13%30912,43525.15%
SPY210115P003160002020-06-24 11:51AM EDT316.0024.0024.6924.81-8.85-26.94%53,90724.96%
SPY210115P003170002020-06-26 9:37AM EDT317.0024.8124.7125.21-6.16-19.89%21,41624.77%
SPY210115P003180002020-07-02 11:12AM EDT318.0026.0024.9425.39-2.00-7.14%202,33524.34%
SPY210115P003190002020-07-01 10:48AM EDT319.0028.2325.9226.140.00-402,08424.53%
SPY210115P003200002020-07-02 3:51PM EDT320.0027.4326.0226.52-0.47-1.68%19416,50424.30%
SPY210115P003210002020-06-26 10:16AM EDT321.0033.9726.4526.900.00-53,28324.07%
SPY210115P003220002020-06-23 3:58PM EDT322.0029.9126.8627.350.00-551,46923.91%
SPY210115P003230002020-06-19 12:41PM EDT323.0033.3227.3527.830.00-81,48623.77%
SPY210115P003240002020-06-29 3:05PM EDT324.0035.9827.7728.280.00-2093623.58%
SPY210115P003250002020-07-02 1:51PM EDT325.0028.1328.2128.71-1.82-6.08%2513,70023.37%
SPY210115P003260002020-06-19 12:41PM EDT326.0034.3628.7229.200.00-102,15423.22%
SPY210115P003270002020-07-02 4:14PM EDT327.0029.9429.5129.72-7.49-20.01%3469723.09%
SPY210115P003280002020-06-19 12:03PM EDT328.0033.6229.6230.140.00-363,55222.84%
SPY210115P003290002020-07-01 11:43AM EDT329.0033.1030.1530.630.00-151022.66%
SPY210115P003300002020-07-02 4:14PM EDT330.0031.5030.6731.15-1.50-4.55%414,37122.50%
SPY210115P003310002020-06-19 3:04PM EDT331.0036.4731.1831.660.00-4991,98422.33%
SPY210115P003320002020-07-01 2:14PM EDT332.0033.7831.6732.170.00-268422.14%
SPY210115P003330002020-06-25 12:15PM EDT333.0039.9032.2332.740.00-267222.01%
SPY210115P003340002020-06-22 6:50PM EDT334.0030.4938.9240.290.00-15679029.80%
SPY210115P003350002020-07-02 2:23PM EDT335.0033.5033.2833.79-2.00-5.63%13,64821.63%
SPY210115P003360002020-06-24 12:06PM EDT336.0042.5133.8534.350.00-11,08321.46%
SPY210115P003370002020-06-22 1:32PM EDT337.0038.8334.4234.920.00-163421.29%
SPY210115P003380002020-06-30 11:09AM EDT338.0040.7535.0635.510.00-71,42121.14%
SPY210115P003390002020-06-29 1:35PM EDT339.0044.1135.6636.130.00-21721.01%
SPY210115P003400002020-07-02 11:20AM EDT340.0037.2036.2236.73-1.30-3.38%18,83120.85%
SPY210115P003410002020-06-30 3:26PM EDT341.0041.5736.8837.360.00-5196120.71%
SPY210115P003420002020-06-22 6:50PM EDT342.0056.9344.0945.740.00-26129.80%
SPY210115P003430002020-06-22 6:50PM EDT343.0055.1744.7946.470.00-28629.83%
SPY210115P003440002020-06-22 6:50PM EDT344.0095.1245.4947.220.00-1329.88%
SPY210115P003450002020-06-15 10:30AM EDT345.0045.4839.5839.950.00-12,24520.14%
SPY210115P003460002020-06-22 6:50PM EDT346.0036.4446.9448.750.00-12930.00%
SPY210115P003470002020-06-22 6:50PM EDT347.0051.8247.6849.530.00-17030.07%
SPY210115P003480002020-06-22 6:50PM EDT348.0064.6548.4350.330.00-2512130.16%
SPY210115P003490002020-06-22 6:50PM EDT349.0039.9549.2051.130.00-1230.25%
SPY210115P003500002020-07-02 12:24PM EDT350.0043.4643.1143.48-3.01-6.48%3060119.57%
SPY210115P003510002020-06-22 6:50PM EDT351.0055.6050.7552.770.00-205630.45%
SPY210115P003520002020-07-01 1:07PM EDT352.0047.5844.5244.910.00-22522519.28%
SPY210115P003530002020-06-29 10:50AM EDT353.0054.7545.1545.480.00-13418.89%
SPY210115P003540002020-06-22 6:50PM EDT354.0085.0053.1755.320.00--130.84%
SPY210115P003550002020-06-18 12:22PM EDT355.0047.9346.9647.28-3.77-7.29%253419.10%
SPY210115P003560002020-06-22 6:50PM EDT356.00108.0054.9756.800.00-14020030.81%
SPY210115P003570002020-06-19 9:53AM EDT357.0048.0048.4848.87-2.20-4.38%1118.94%
SPY210115P003580002020-07-01 2:25PM EDT358.0052.0349.3849.790.00-1219.06%
SPY210115P003590002020-06-22 6:50PM EDT359.0062.4857.5859.410.00-1131.21%
SPY210115P003600002020-06-30 3:56PM EDT360.0051.2451.0651.46-3.81-6.92%507718.98%
SPY210115P003610002020-06-22 6:50PM EDT361.00102.5859.3561.190.00-5931.51%
SPY210115P003620002020-06-22 6:50PM EDT362.00103.6360.2562.080.00-5831.66%
SPY210115P003630002020-06-18 10:05AM EDT363.0058.4053.2254.350.00-1119.49%
SPY210115P003650002020-06-22 6:50PM EDT365.0083.9862.9864.810.00-21032.16%
SPY210115P003660002020-07-01 9:38AM EDT366.0059.9055.8656.970.00-2419.47%
SPY210115P003670002020-06-22 6:50PM EDT367.0070.6064.8266.650.00--14732.50%
SPY210115P003680002020-06-22 6:50PM EDT368.0064.9765.7467.580.00-1132.68%
SPY210115P003690002020-06-22 6:50PM EDT369.0088.5366.6868.510.00-3932.86%
SPY210115P003700002020-07-01 1:06PM EDT370.0063.0559.5560.660.00-718519.74%
SPY210115P003710002020-07-01 1:06PM EDT371.0063.9560.4061.540.00-764319.71%
SPY210115P003750002020-06-22 6:50PM EDT375.00124.2072.3574.190.00-11134.02%
SPY210115P003800002020-06-16 1:31PM EDT380.0076.5868.8269.950.00-17520.23%
SPY210115P003850002020-07-02 1:22PM EDT385.0074.4473.6174.80-13.29-15.15%1320.81%
SPY210115P003900002020-06-15 3:48PM EDT390.0088.1678.4579.600.00-1421.20%
SPY210115P003950002020-07-01 1:23PM EDT395.0087.0383.3584.510.00-1321.83%
SPY210115P004000002020-07-02 9:32AM EDT400.0087.8887.9289.04-4.05-4.41%17621.20%
SPY210115P004050002020-06-22 6:50PM EDT405.00153.71101.04104.220.00-298141.18%
SPY210115P004100002020-06-23 2:59PM EDT410.0099.2098.0999.250.00-410523.54%
SPY210115P004150002020-06-22 6:50PM EDT415.00115.89110.91114.140.00-018143.21%
SPY210115P004200002020-06-16 1:29PM EDT420.00108.55107.95109.140.00-161724.71%
SPY210115P004500002020-07-02 3:57PM EDT450.00140.75137.82138.89-0.37-0.26%1827.99%
SPY210115P004600002020-06-15 4:12PM EDT460.00141.46147.72148.840.00--729.07%
SPY210115P005550002020-06-24 11:13AM EDT555.00252.00242.43243.600.00--138.29%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen