SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür15. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210115C000250002020-01-08 2:07PM EST25.00299.90305.80307.610.00-70124.51%
SPY210115C000400002020-01-08 2:02PM EST40.00284.60290.85292.660.00-22101.66%
SPY210115C000500002020-01-08 1:56PM EST50.00274.50280.89282.690.00-1191.21%
SPY210115C000600002019-11-27 1:18PM EST60.00255.24261.86263.680.00-400.00%
SPY210115C000650002019-12-19 3:02PM EST65.00255.85265.94267.740.00-60079.30%
SPY210115C000700002019-12-19 2:56PM EST70.00250.84260.96262.750.00-4975.88%
SPY210115C000750002019-12-19 2:57PM EST75.00245.87255.98257.770.00-6072.85%
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%
SPY210115C001000002019-12-19 3:29PM EST100.00220.60231.07232.850.00-441760.11%
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%
SPY210115C001150002019-12-19 3:28PM EST115.00205.60216.12217.900.00-2053.96%
SPY210115C001200002019-12-19 3:34PM EST120.00200.60211.14212.910.00-2052.01%
SPY210115C001250002019-12-19 3:26PM EST125.00195.60206.16207.930.00-10750.24%
SPY210115C001300002019-12-19 3:51PM EST130.00190.55201.18202.940.00-19248.46%
SPY210115C001350002019-12-19 3:05PM EST135.00185.87196.19197.960.00-44046.83%
SPY210115C001400002020-01-17 10:17AM EST140.00191.36191.21192.98+20.63+12.08%4245.24%
SPY210115C001450002019-12-19 3:00PM EST145.00175.88186.23187.990.00-6443.63%
SPY210115C001500002019-12-23 9:51AM EST150.00172.10181.25183.010.00-605842.14%
SPY210115C001550002019-11-22 2:30PM EST155.00156.07167.39169.160.00-280.00%
SPY210115C001600002019-12-19 3:01PM EST160.00160.87171.29173.040.00-6739.23%
SPY210115C001650002019-11-26 11:58AM EST165.00149.14157.47159.220.00-4140.00%
SPY210115C001700002019-12-19 3:02PM EST170.00150.84161.34163.080.00-6236.55%
SPY210115C001750002019-12-19 3:05PM EST175.00145.83156.36158.100.00-381635.25%
SPY210115C001800002019-12-19 3:19PM EST180.00140.42151.39153.120.00-190033.99%
SPY210115C001850002020-01-14 9:41AM EST185.00143.11146.43148.150.00-908632.80%
SPY210115C001900002020-01-03 10:19AM EST190.00133.52141.48143.180.00-809731.64%
SPY210115C001910002019-11-27 10:37AM EST191.00123.80131.86133.510.00-10250.00%
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%
SPY210115C001950002019-12-17 3:04PM EST195.00124.85135.71137.380.00-1025.37%
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%
SPY210115C002000002020-01-14 10:40AM EST200.00129.50131.61133.280.00-1121229.54%
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%
SPY210115C002050002020-01-16 11:35AM EST205.00125.40126.71128.340.00-808428.55%
SPY210115C002060002019-05-20 11:15AM EST206.0082.1587.6189.410.00--10.00%
SPY210115C002080002019-10-28 12:50PM EST208.0097.43106.58108.410.00-500.00%
SPY210115C002100002020-01-17 12:04PM EST210.00122.30121.82123.43+3.81+3.22%737627.67%
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%
SPY210115C002150002020-01-17 2:37PM EST215.00117.63116.97118.54+11.03+10.35%182126.86%
SPY210115C002160002019-06-09 11:08PM EST216.0047.1983.4885.130.00-010.00%
SPY210115C002170002019-12-19 10:42AM EST217.00104.17115.03116.590.00-21026.55%
SPY210115C002180002019-06-09 11:08PM EST218.0060.0481.7183.350.00-110.00%
SPY210115C002190002019-12-20 2:08PM EST219.00104.04113.10114.640.00-3226.23%
SPY210115C002200002020-01-03 11:13AM EST220.00104.25112.14113.670.00-15126.09%
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%
SPY210115C002250002020-01-13 12:10PM EST225.00104.39107.35108.840.00-146025.43%
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%
SPY210115C002280002020-01-03 12:32PM EST228.0097.80104.49105.950.00-6925.03%
SPY210115C002300002020-01-15 3:35PM EST230.0099.38102.59104.040.00-157724.81%
SPY210115C002310002019-12-13 3:24PM EST231.0088.36100.89102.300.00-4022.31%
SPY210115C002320002019-12-05 3:56PM EST232.0082.5492.6393.780.00-220.00%
SPY210115C002330002019-12-20 1:23PM EST233.0091.3699.76101.170.00-2424.43%
SPY210115C002340002020-01-13 3:51PM EST234.0096.2798.82100.220.00-0424.32%
SPY210115C002350002020-01-17 3:22PM EST235.0098.4597.8899.27+3.50+3.69%121624.21%
SPY210115C002360002019-12-19 10:24AM EST236.0085.9696.9498.320.00-4524.10%
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%
SPY210115C002390002020-01-08 10:59AM EST239.0087.0594.1495.490.00-2123.78%
SPY210115C002400002020-01-17 3:22PM EST240.0093.7193.2194.55+2.54+2.79%641523.68%
SPY210115C002410002020-01-08 9:56AM EST241.0086.1092.2893.610.00--1023.58%
SPY210115C002420002019-06-07 10:15AM EST242.0057.0062.2463.860.00-2100.00%
SPY210115C002430002019-11-05 2:52PM EST243.0069.9975.1876.340.00-40120.00%
SPY210115C002440002019-12-19 10:06AM EST244.0079.1489.5190.800.00-22223.27%
SPY210115C002450002020-01-13 3:50PM EST245.0085.5088.5889.870.00-316223.18%
SPY210115C002460002019-12-20 12:50PM EST246.0079.8987.6788.930.00-13323.06%
SPY210115C002470002019-12-30 11:20AM EST247.0079.2286.7588.010.00-2522.98%
SPY210115C002480002019-12-23 9:59AM EST248.0079.3785.8387.080.00-11022.88%
SPY210115C002490002020-01-16 1:28PM EST249.0083.9584.9286.150.00-510322.77%
SPY210115C002500002020-01-16 12:58PM EST250.0083.3184.0185.230.00-131,07222.68%
SPY210115C002550002020-01-17 12:56PM EST255.0080.1779.4880.64+1.41+1.79%549722.21%
SPY210115C002600002020-01-17 12:48PM EST260.0076.1175.0176.11+3.51+4.83%536021.76%
SPY210115C002650002020-01-17 11:14AM EST265.0071.0070.6071.62+2.71+3.97%452121.29%
SPY210115C002700002020-01-17 2:20PM EST270.0066.6066.2467.20+2.35+3.66%11,52620.84%
SPY210115C002750002020-01-17 9:38AM EST275.0062.0061.9562.84+0.93+1.52%11,32020.39%
SPY210115C002760002019-11-07 1:49PM EST276.0044.6448.3448.630.00-14510.00%
SPY210115C002770002020-01-09 11:02AM EST277.0056.8260.2561.110.00-244920.20%
SPY210115C002780002019-12-17 9:52AM EST278.0050.1258.7459.570.00-2019.26%
SPY210115C002790002019-12-17 9:52AM EST279.0049.3057.9058.710.00-1019.18%
SPY210115C002800002020-01-16 1:59PM EST280.0056.7957.7258.550.00-81,52719.94%
SPY210115C002810002019-10-30 8:34AM EST281.0036.4944.1144.720.00-1180.00%
SPY210115C002820002019-12-18 12:55PM EST282.0047.2456.0556.850.00-112219.75%
SPY210115C002830002019-11-04 11:55AM EST283.0038.3042.9643.230.00-7400.00%
SPY210115C002840002019-12-11 12:31PM EST284.0041.7649.9250.470.00-2013.47%
SPY210115C002850002020-01-16 3:52PM EST285.0053.0053.5754.320.00-23,94019.47%
SPY210115C002860002019-12-30 11:03AM EST286.0046.2052.7453.480.00-104719.38%
SPY210115C002870002020-01-10 12:07PM EST287.0048.2251.7452.440.00-15919.06%
SPY210115C002880002019-12-13 1:32PM EST288.0040.9850.4551.150.00-1018.46%
SPY210115C002890002020-01-16 10:53AM EST289.0049.2550.2950.990.00-114519.10%
SPY210115C002900002020-01-17 4:09PM EST290.0050.0049.4850.17+0.96+1.96%23,24819.00%
SPY210115C002910002020-01-06 3:49PM EST291.0043.6048.6749.350.00-1838418.91%
SPY210115C002920002020-01-13 9:49AM EST292.0044.3147.8748.530.00-422918.81%
SPY210115C002930002020-01-10 9:52AM EST293.0044.1047.0747.720.00-544318.72%
SPY210115C002940002020-01-03 1:55PM EST294.0041.0046.2746.900.00-11,63318.61%
SPY210115C002950002020-01-16 3:50PM EST295.0045.0445.4746.100.00-13,49318.52%
SPY210115C002960002020-01-09 11:56AM EST296.0041.5244.6845.290.00-151,12618.42%
SPY210115C002970002020-01-16 10:52AM EST297.0042.7843.8944.490.00-956818.33%
SPY210115C002980002020-01-09 3:03PM EST298.0039.8743.1143.690.00-666318.22%
SPY210115C002990002020-01-17 11:09AM EST299.0042.7342.3242.90+1.55+3.76%1058818.13%
SPY210115C003000002020-01-17 3:59PM EST300.0041.8941.5442.11+1.26+3.10%566,03518.03%
SPY210115C003010002020-01-10 2:50PM EST301.0037.4640.7741.320.00-11,10517.93%
SPY210115C003020002020-01-16 10:46AM EST302.0038.8040.0040.540.00-180917.83%
SPY210115C003030002020-01-13 2:46PM EST303.0036.6539.2339.760.00-565717.73%
SPY210115C003040002020-01-16 1:14PM EST304.0037.4438.4638.980.00-121,37717.62%
SPY210115C003050002020-01-16 1:36PM EST305.0036.7837.7038.210.00-62,15617.52%
SPY210115C003060002020-01-06 4:14PM EST306.0032.3537.0437.440.00-21,30917.41%
SPY210115C003070002020-01-16 11:11AM EST307.0035.1336.2936.67+3.58+11.35%169617.31%
SPY210115C003080002020-01-17 10:19AM EST308.0035.7935.5335.91+4.19+13.26%11,23217.20%
SPY210115C003090002020-01-09 10:28AM EST309.0031.5434.7835.160.00-139117.10%
SPY210115C003100002020-01-16 1:31PM EST310.0033.1034.0434.40+0.90+2.80%418,03916.99%
SPY210115C003110002020-01-09 1:18PM EST311.0030.1433.2933.650.00-559816.88%
SPY210115C003120002020-01-13 1:06PM EST312.0030.0532.5532.910.00-594616.77%
SPY210115C003130002020-01-14 12:48PM EST313.0029.7631.8232.170.00-555116.67%
SPY210115C003140002020-01-16 12:37PM EST314.0030.0831.1031.43+1.07+3.69%556316.55%
SPY210115C003150002020-01-17 2:07PM EST315.0030.5730.3630.70+2.60+9.30%93,91216.44%
SPY210115C003160002020-01-17 12:46PM EST316.0029.9029.6429.98+2.96+10.99%570516.34%
SPY210115C003170002020-01-10 3:34PM EST317.0025.3228.9329.260.00-147016.23%
SPY210115C003180002020-01-17 12:46PM EST318.0028.4228.2228.54+2.24+8.56%1045616.11%
SPY210115C003190002020-01-08 12:25PM EST319.0023.9027.5127.830.00-243916.00%
SPY210115C003200002020-01-17 3:32PM EST320.0027.0126.8127.12+2.56+10.47%74,26715.89%
SPY210115C003210002020-01-17 1:14PM EST321.0026.3726.1126.42+2.27+9.42%164215.77%
SPY210115C003220002020-01-13 10:48AM EST322.0022.5525.4225.720.00-11,46815.65%
SPY210115C003230002020-01-16 3:26PM EST323.0023.9024.7425.04+1.77+8.00%666915.55%
SPY210115C003240002020-01-17 3:58PM EST324.0024.4824.0624.35+2.37+10.72%193615.43%
SPY210115C003250002020-01-17 3:56PM EST325.0023.7723.3923.67+2.16+10.00%5556,60915.31%
SPY210115C003260002020-01-17 10:36AM EST326.0023.0622.7223.00+2.49+12.11%146415.19%
SPY210115C003270002020-01-17 1:54PM EST327.0022.1822.0522.34+2.45+12.42%11,06715.08%
SPY210115C003280002020-01-17 10:42AM EST328.0021.5121.4021.67+1.73+8.75%150514.96%
SPY210115C003290002020-01-16 10:25AM EST329.0019.6620.7521.02+1.14+6.16%457214.84%
SPY210115C003300002020-01-17 3:39PM EST330.0020.3520.1120.38+2.49+13.94%5483,84414.73%
SPY210115C003310002020-01-17 3:31PM EST331.0019.6719.4719.74+2.73+16.12%581,04414.61%
SPY210115C003320002020-01-17 3:42PM EST332.0019.1718.8519.11+1.99+11.58%9057014.49%
SPY210115C003330002020-01-17 12:21PM EST333.0018.4018.2318.48+2.20+13.58%6548914.37%
SPY210115C003340002020-01-17 10:39AM EST334.0017.7917.6117.87+2.17+13.89%6041314.25%
SPY210115C003350002020-01-17 4:09PM EST335.0017.2017.0017.26+1.82+11.83%5094014.13%
SPY210115C003360002020-01-16 3:59PM EST336.0016.0016.4116.66+1.22+8.25%15350114.01%
SPY210115C003370002020-01-17 3:08PM EST337.0015.9115.8216.07+2.12+15.37%847413.89%
SPY210115C003380002020-01-17 12:46PM EST338.0015.3915.2515.48+1.72+12.58%771,81313.77%
SPY210115C003390002020-01-17 10:45AM EST339.0014.8014.6814.91+2.05+16.08%588613.65%
SPY210115C003400002020-01-17 3:58PM EST340.0014.3914.1214.35+2.23+18.34%65111,72113.54%
SPY210115C003410002020-01-16 3:36PM EST341.0012.9613.5713.79+1.42+12.31%18459213.41%
SPY210115C003420002020-01-17 3:42PM EST342.0013.1013.0313.25+2.06+18.66%3872613.30%
SPY210115C003430002020-01-16 3:47PM EST343.0011.9712.5012.71+1.52+14.55%18484113.18%
SPY210115C003440002020-01-16 3:35PM EST344.0011.4111.9812.19+1.16+11.32%18222113.06%
SPY210115C003450002020-01-17 3:52PM EST345.0011.6011.4711.68+1.74+17.65%169,59912.95%
SPY210115C003460002020-01-16 3:35PM EST346.0010.4310.9711.18+2.36+29.24%36190112.83%
SPY210115C003470002020-01-17 1:24PM EST347.0010.6210.4810.68+1.49+16.32%1730012.71%
SPY210115C003480002020-01-15 2:59PM EST348.008.7710.0110.210.00-215512.60%
SPY210115C003490002020-01-17 3:08PM EST349.009.629.559.74+1.73+21.93%312912.49%
SPY210115C003500002020-01-17 3:59PM EST350.009.409.119.29+1.66+21.45%672,58312.38%
SPY210115C003510002020-01-16 3:33PM EST351.008.138.658.84+0.88+12.14%104812.27%
SPY210115C003520002020-01-14 12:53PM EST352.007.038.238.410.00-212212.16%
SPY210115C003530002020-01-16 10:01AM EST353.007.207.818.00+0.59+8.93%104012.06%
SPY210115C003540002020-01-09 3:44PM EST354.006.007.417.600.00-32211.95%
SPY210115C003550002020-01-16 12:03PM EST355.006.427.027.21+0.72+12.63%1425711.85%
SPY210115C003560002020-01-02 11:45AM EST356.004.916.656.830.00-511411.75%
SPY210115C003570002020-01-09 2:27PM EST357.005.196.296.460.00-130411.64%
SPY210115C003580002019-10-02 9:36AM EST358.001.162.232.360.00-10147.80%
SPY210115C003590002020-01-16 3:38PM EST359.005.225.615.78+0.97+22.82%104511.46%
SPY210115C003600002020-01-17 3:22PM EST360.005.345.285.46+0.89+20.00%1,0251,76911.37%
SPY210115C003610002020-01-17 3:12PM EST361.005.064.985.15+1.13+28.75%157311.28%
SPY210115C003620002020-01-17 3:22PM EST362.004.754.684.85+1.00+26.67%881,07011.19%
SPY210115C003630002020-01-10 2:36PM EST363.003.474.404.570.00-2010911.11%
SPY210115C003640002020-01-10 2:38PM EST364.003.274.144.290.00-3016411.02%
SPY210115C003650002020-01-16 2:57PM EST365.003.563.884.03+0.35+10.90%115510.94%
SPY210115C003660002020-01-15 2:47PM EST366.003.053.643.790.00-25410.87%
SPY210115C003670002020-01-08 3:45PM EST367.002.723.413.550.00-936910.79%
SPY210115C003680002020-01-10 11:30AM EST368.002.653.203.330.00-13,15710.72%
SPY210115C003690002020-01-17 3:07PM EST369.003.012.993.12+0.51+20.40%769110.65%
SPY210115C003700002020-01-17 3:22PM EST370.002.822.802.93+0.49+21.03%271,31410.59%
SPY210115C003750002020-01-17 3:22PM EST375.002.052.002.13+0.37+22.02%12590210.36%
SPY210115C003800002020-01-17 10:40AM EST380.001.501.431.55+0.29+23.97%121,13210.20%
SPY210115C003850002020-01-17 9:43AM EST385.001.071.031.13+0.15+16.30%568210.11%
SPY210115C003900002020-01-17 3:41PM EST390.000.820.800.84+0.14+20.59%1565610.09%
SPY210115C003950002020-01-17 11:17AM EST395.000.620.540.63+0.09+16.98%2610710.11%
SPY210115C004000002020-01-17 3:41PM EST400.000.470.450.47+0.09+23.68%21998410.13%
SPY210115C004050002020-01-16 9:41AM EST405.000.330.310.380.00-29110.30%
SPY210115C004100002020-01-17 9:35AM EST410.000.300.220.30+0.05+20.00%1115110.43%
SPY210115C004150002020-01-17 10:07AM EST415.000.220.160.24+0.04+22.22%15010.56%
SPY210115C004200002020-01-17 3:52PM EST420.000.180.130.19+0.02+12.50%7031,09010.68%
Putsfür15. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210115P000250002020-01-17 11:19AM EST25.000.030.000.04+0.02+200.00%5684.38%
SPY210115P000400002019-09-06 1:18PM EST40.000.020.000.060.00-10070.70%
SPY210115P000450002019-11-22 9:37AM EST45.000.020.000.040.00-11,02764.84%
SPY210115P000500002019-12-03 11:59AM EST50.000.010.000.050.00-109362.50%
SPY210115P000550002019-10-17 1:28PM EST55.000.020.000.000.00-3025.00%
SPY210115P000600002019-11-01 2:28PM EST60.000.020.000.060.00-352557.23%
SPY210115P000650002019-12-06 11:28AM EST65.000.020.000.190.00-4060.84%
SPY210115P000700002020-01-14 11:40AM EST70.000.020.000.050.00-482,62351.17%
SPY210115P000750002020-01-08 11:52AM EST75.000.040.000.070.00-595850.59%
SPY210115P000800002020-01-16 1:11PM EST80.000.020.020.050.00-2080450.00%
SPY210115P000850002019-12-23 2:18PM EST85.000.040.010.080.00-226350.20%
SPY210115P000900002019-11-13 9:30AM EST90.000.070.040.090.00-21646648.63%
SPY210115P000950002019-08-28 9:48AM EST95.000.160.110.160.00-194049.71%
SPY210115P001000002020-01-15 11:39AM EST100.000.060.030.100.00-603,01445.41%
SPY210115P001050002019-08-28 9:48AM EST105.000.220.150.200.00-159047.12%
SPY210115P001100002019-11-27 12:20PM EST110.000.120.080.150.00-1025343.80%
SPY210115P001150002020-01-06 10:12AM EST115.000.110.050.120.00-520841.11%
SPY210115P001200002020-01-06 11:01AM EST120.000.150.060.130.00-1051539.84%
SPY210115P001250002019-12-26 9:30AM EST125.000.140.070.100.00-11,20337.31%
SPY210115P001300002020-01-14 11:41AM EST130.000.130.080.140.00-129337.21%
SPY210115P001350002020-01-17 1:00PM EST135.000.120.090.16-0.03-20.00%127936.33%
SPY210115P001400002020-01-17 2:39PM EST140.000.120.110.180.00-5157735.45%
SPY210115P001450002020-01-16 3:22PM EST145.000.160.120.200.00-345334.52%
SPY210115P001500002020-01-17 10:27AM EST150.000.140.140.22-0.08-36.36%232,39933.59%
SPY210115P001550002020-01-17 3:37PM EST155.000.200.160.24+0.01+5.26%15,37632.67%
SPY210115P001600002020-01-14 1:26PM EST160.000.270.190.270.00-251,16131.89%
SPY210115P001650002020-01-15 1:48PM EST165.000.300.230.310.00-103,64931.23%
SPY210115P001700002020-01-16 1:27PM EST170.000.320.260.350.00-11,47930.52%
SPY210115P001750002020-01-17 11:44AM EST175.000.350.310.40-0.09-20.45%53,79629.86%
SPY210115P001800002020-01-17 1:58PM EST180.000.450.360.450.00-388629.16%
SPY210115P001850002020-01-08 3:09PM EST185.000.680.420.520.00-4026228.60%
SPY210115P001900002020-01-16 3:00PM EST190.000.590.510.600.00-2512,66928.05%
SPY210115P001910002020-01-08 3:10PM EST191.000.770.520.620.00-3087127.95%
SPY210115P001920002020-01-08 3:10PM EST192.000.820.530.630.00-2065727.80%
SPY210115P001930002020-01-16 9:52AM EST193.000.690.550.650.00-2760727.71%
SPY210115P001940002020-01-16 9:51AM EST194.000.710.570.670.00-5589927.60%
SPY210115P001950002020-01-17 12:14PM EST195.000.640.590.69-0.09-12.33%3432,21027.50%
SPY210115P001960002020-01-16 9:51AM EST196.000.740.630.710.00-2152727.41%
SPY210115P001970002020-01-10 1:30PM EST197.000.770.650.730.00-305127.30%
SPY210115P001980002020-01-16 9:51AM EST198.000.800.670.750.00-2733827.19%
SPY210115P001990002020-01-16 9:50AM EST199.000.820.690.770.00-4132827.08%
SPY210115P002000002020-01-17 3:32PM EST200.000.780.750.80-0.07-8.24%188,58827.01%
SPY210115P002010002020-01-10 1:17PM EST201.000.910.740.820.00-2043326.89%
SPY210115P002020002020-01-08 3:12PM EST202.001.090.760.840.00-104426.77%
SPY210115P002030002020-01-08 3:12PM EST203.001.100.780.870.00-1074026.70%
SPY210115P002040002020-01-15 1:37PM EST204.001.000.810.890.00-14426.58%
SPY210115P002050002020-01-17 10:10AM EST205.000.850.830.92-0.10-10.53%2737526.50%
SPY210115P002060002020-01-08 3:12PM EST206.001.220.860.950.00-1021126.42%
SPY210115P002070002020-01-08 3:13PM EST207.001.250.890.970.00-1016326.29%
SPY210115P002080002020-01-17 3:44PM EST208.001.010.911.00-0.11-9.82%1012526.20%
SPY210115P002090002020-01-10 9:30AM EST209.001.260.941.030.00-218826.11%
SPY210115P002100002020-01-17 12:50PM EST210.001.040.971.06-0.04-3.70%112,74426.01%
SPY210115P002110002020-01-14 3:09PM EST211.001.181.011.090.00-2046025.92%
SPY210115P002120002020-01-08 3:37PM EST212.001.431.041.120.00-3051825.82%
SPY210115P002130002020-01-13 3:32PM EST213.001.341.071.160.00-124725.76%
SPY210115P002140002020-01-10 1:17PM EST214.001.381.101.190.00-2013625.65%
SPY210115P002150002020-01-17 12:37PM EST215.001.171.141.22-0.20-14.60%42,08125.54%
SPY210115P002160002020-01-14 10:44AM EST216.001.431.171.260.00-442625.47%
SPY210115P002170002019-10-11 2:00PM EST217.004.412.862.960.00-5030.45%
SPY210115P002180002019-12-31 9:38AM EST218.002.081.251.330.00-141625.28%
SPY210115P002190002019-12-30 1:49PM EST219.002.071.291.370.00-1049725.19%
SPY210115P002200002020-01-17 12:19PM EST220.001.331.321.40-0.22-14.19%25,81225.07%
SPY210115P002210002020-01-15 3:33PM EST221.001.581.361.450.00-2001,12525.01%
SPY210115P002220002020-01-10 1:33PM EST222.001.721.411.490.00-449424.92%
SPY210115P002230002020-01-16 12:23PM EST223.001.581.451.530.00-10047524.82%
SPY210115P002240002020-01-08 3:36PM EST224.001.981.491.580.00-4042324.76%
SPY210115P002250002020-01-17 3:29PM EST225.001.581.581.62-0.07-4.24%1015,43524.65%
SPY210115P002260002020-01-10 1:21PM EST226.001.871.581.670.00-6001,15024.58%
SPY210115P002270002020-01-14 3:10PM EST227.001.961.631.720.00-2040624.50%
SPY210115P002280002020-01-16 1:27PM EST228.001.861.671.760.00-144324.39%
SPY210115P002290002019-12-03 12:46PM EST229.004.462.532.670.00-266026.61%
SPY210115P002300002020-01-17 4:05PM EST230.001.841.771.86-0.08-4.17%3418,12724.22%
SPY210115P002310002020-01-13 2:24PM EST231.002.221.831.910.00-142224.13%
SPY210115P002320002020-01-16 12:53PM EST232.002.061.881.970.00-446624.06%
SPY210115P002330002020-01-02 3:14PM EST233.002.681.932.020.00-143223.96%
SPY210115P002340002020-01-03 3:32PM EST234.003.001.992.080.00-536123.89%
SPY210115P002350002020-01-17 3:01PM EST235.002.112.052.12-0.06-2.76%58,88823.76%
SPY210115P002360002020-01-10 10:58AM EST236.002.562.102.190.00-7596523.70%
SPY210115P002370002020-01-17 9:41AM EST237.002.252.162.25-0.09-3.85%146823.62%
SPY210115P002380002020-01-09 9:43AM EST238.002.752.282.350.00-251723.63%
SPY210115P002390002020-01-14 3:10PM EST239.002.682.292.370.00-2049023.44%
SPY210115P002400002020-01-17 3:54PM EST240.002.402.352.44-0.31-11.44%209,11423.37%
SPY210115P002410002020-01-15 10:09AM EST241.002.722.422.500.00-254123.27%
SPY210115P002420002020-01-14 3:06PM EST242.002.912.482.570.00-1050823.19%
SPY210115P002430002020-01-14 3:06PM EST243.002.652.552.64-0.32-10.77%1863823.11%
SPY210115P002440002020-01-17 3:08PM EST244.002.632.622.71-0.19-6.74%282,31323.02%
SPY210115P002450002020-01-17 11:24AM EST245.002.862.692.78-0.01-0.35%1623,55122.93%
SPY210115P002460002020-01-07 3:59PM EST246.003.942.762.850.00-350922.84%
SPY210115P002470002019-12-24 12:51PM EST247.004.322.842.930.00-331,43322.76%
SPY210115P002480002020-01-16 11:46AM EST248.003.152.913.010.00-1647322.68%
SPY210115P002490002019-12-27 3:50PM EST249.004.452.993.080.00-553322.58%
SPY210115P002500002020-01-17 3:53PM EST250.003.103.073.16-0.15-4.62%1421,20122.50%
SPY210115P002550002020-01-17 2:47PM EST255.003.553.503.59-0.19-5.08%623,06222.07%
SPY210115P002600002020-01-17 12:35PM EST260.004.083.984.07-0.08-1.92%23530,89521.65%
SPY210115P002650002020-01-17 12:58PM EST265.004.564.504.60-0.18-3.80%32710,65521.22%
SPY210115P002700002020-01-17 2:10PM EST270.005.175.075.18-0.15-2.82%22414,46920.78%
SPY210115P002750002020-01-17 10:47AM EST275.005.805.715.82-0.13-2.19%812,19220.34%
SPY210115P002760002020-01-15 12:26PM EST276.006.435.845.960.00-51,13320.25%
SPY210115P002770002020-01-14 3:52PM EST277.006.865.986.090.00-18562320.15%
SPY210115P002780002020-01-15 3:46PM EST278.006.916.126.240.00-1452120.07%
SPY210115P002790002020-01-17 2:54PM EST279.006.296.266.38-0.85-11.90%1,51682919.98%
SPY210115P002800002020-01-17 3:57PM EST280.006.356.406.52-0.33-4.94%20825,15519.88%
SPY210115P002810002020-01-17 2:50PM EST281.006.636.556.67-0.27-3.91%131,47619.79%
SPY210115P002820002020-01-14 3:27PM EST282.007.646.706.820.00-8566619.70%
SPY210115P002830002020-01-14 3:30PM EST283.007.846.856.980.00-8566419.61%
SPY210115P002840002020-01-14 3:29PM EST284.007.997.017.130.00-843,15519.51%
SPY210115P002850002020-01-17 2:58PM EST285.007.227.177.29-0.33-4.37%1510,82319.42%
SPY210115P002860002020-01-17 9:56AM EST286.007.467.337.46-0.88-10.55%171,01219.33%
SPY210115P002870002020-01-14 3:50PM EST287.008.527.507.620.00-751,65719.23%
SPY210115P002880002020-01-08 11:33AM EST288.009.757.667.790.00-171,45319.14%
SPY210115P002890002020-01-17 3:00PM EST289.007.907.837.96-0.98-11.04%103,99219.04%
SPY210115P002900002020-01-17 4:07PM EST290.008.008.018.14-0.31-3.73%2315,56818.95%
SPY210115P002910002020-01-17 4:11PM EST291.008.188.188.31-1.12-12.04%5491,04618.85%
SPY210115P002920002020-01-16 3:53PM EST292.008.588.368.490.00-852,45118.75%
SPY210115P002930002020-01-16 1:15PM EST293.008.968.548.680.00-781,43318.66%
SPY210115P002940002020-01-17 2:54PM EST294.008.778.738.86-0.30-3.31%151,42618.55%
SPY210115P002950002020-01-17 3:50PM EST295.008.958.929.05-0.28-3.03%77412,82618.45%
SPY210115P002960002020-01-16 3:50PM EST296.009.409.119.250.00-141,26918.36%
SPY210115P002970002020-01-17 3:07PM EST297.009.369.309.44-0.37-3.80%11,39918.26%
SPY210115P002980002020-01-17 4:12PM EST298.009.499.509.64-0.35-3.56%1,3251,03718.16%
SPY210115P002990002020-01-17 4:01PM EST299.009.769.709.85-0.23-2.30%8786118.06%
SPY210115P003000002020-01-17 4:09PM EST300.0010.069.9110.05-0.05-0.49%4398,94117.95%
SPY210115P003010002020-01-17 3:43PM EST301.0010.1410.1210.26-0.44-4.16%279717.85%
SPY210115P003020002020-01-17 3:36PM EST302.0010.3510.3310.48-0.45-4.17%194417.75%
SPY210115P003030002020-01-16 1:14PM EST303.0011.0210.5510.690.00-6668517.64%
SPY210115P003040002020-01-17 3:58PM EST304.0010.7010.7610.92-0.61-5.39%56,75717.55%
SPY210115P003050002020-01-17 3:49PM EST305.0010.9810.9911.14-0.48-4.19%86,12617.44%
SPY210115P003060002020-01-17 3:07PM EST306.0011.2811.2111.37-0.49-4.16%11,56217.33%
SPY210115P003070002020-01-17 2:47PM EST307.0011.5211.4411.60-0.44-3.68%61,25317.23%
SPY210115P003080002020-01-17 3:34PM EST308.0011.6911.6711.84-0.52-4.26%11,61417.12%
SPY210115P003090002020-01-17 2:54PM EST309.0011.9611.9112.08-0.48-3.86%4480217.02%
SPY210115P003100002020-01-17 3:59PM EST310.0012.2412.1512.32-0.26-2.08%248,35316.90%
SPY210115P003110002020-01-16 3:30PM EST311.0012.8312.4012.570.00-23296416.80%
SPY210115P003120002020-01-17 10:45AM EST312.0012.8012.6512.82-0.23-1.77%2222,28916.68%
SPY210115P003130002020-01-16 3:30PM EST313.0013.3512.9113.080.00-2731,13216.57%
SPY210115P003140002020-01-17 10:45AM EST314.0013.3113.1713.34-0.25-1.84%22067916.46%
SPY210115P003150002020-01-17 2:01PM EST315.0013.4813.4313.61-0.39-2.81%1912,23616.36%
SPY210115P003160002020-01-17 10:45AM EST316.0013.8513.7013.88-0.31-2.19%2592,52216.24%
SPY210115P003170002020-01-17 12:43PM EST317.0014.0813.9814.15-0.28-1.95%2151,29616.12%
SPY210115P003180002020-01-17 10:52AM EST318.0014.4614.2514.43-0.18-1.23%2152,09816.01%
SPY210115P003190002020-01-17 4:02PM EST319.0014.6614.5414.72-0.28-1.87%342,41315.90%
SPY210115P003200002020-01-17 3:59PM EST320.0014.8114.8315.01-0.42-2.76%608,45715.78%
SPY210115P003210002020-01-16 3:35PM EST321.0015.5315.1215.300.00-2223,77015.66%
SPY210115P003220002020-01-17 3:31PM EST322.0015.4215.4215.61-0.37-2.34%999815.55%
SPY210115P003230002020-01-17 10:24AM EST323.0015.8015.7315.91-0.34-2.11%2411,21315.43%
SPY210115P003240002020-01-17 2:54PM EST324.0016.0816.0416.23-0.36-2.19%1531015.32%
SPY210115P003250002020-01-17 2:28PM EST325.0016.5116.3516.54-0.25-1.49%54112,14815.19%
SPY210115P003260002020-01-17 3:56PM EST326.0016.5716.6816.87-0.35-2.07%231515.08%
SPY210115P003270002020-01-16 4:00PM EST327.0017.2517.0117.200.00-21054214.96%
SPY210115P003280002020-01-16 3:59PM EST328.0017.5917.3417.540.00-1112,08814.84%
SPY210115P003290002020-01-16 3:58PM EST329.0018.0017.6817.880.00-25836514.72%
SPY210115P003300002020-01-17 3:43PM EST330.0018.0618.0318.23-0.41-2.22%1,2129,66214.60%
SPY210115P003310002020-01-17 3:48PM EST331.0018.4518.3918.59-0.25-1.34%1,7302414.48%
SPY210115P003320002020-01-17 3:56PM EST332.0018.6518.7518.96-1.01-5.14%631514.36%
SPY210115P003330002020-01-17 3:39PM EST333.0019.1819.1219.33-0.74-3.71%2514.24%
SPY210115P003340002020-01-17 3:46PM EST334.0019.5719.5019.71-35.20-64.27%407314.12%
SPY210115P003350002020-01-17 11:39AM EST335.0020.1619.8920.10-0.14-0.69%131,83514.00%
SPY210115P003360002020-01-02 3:50PM EST336.0024.5420.2820.500.00-1785113.88%
SPY210115P003370002020-01-14 12:21PM EST337.0022.4720.6820.910.00-2113.76%
SPY210115P003380002019-06-07 9:55AM EST338.0055.9942.5644.190.00-35430.97%
SPY210115P003390002019-06-07 9:55AM EST339.0057.1843.3044.960.00-5331.11%
SPY210115P003400002020-01-17 3:59PM EST340.0022.0021.9422.19-0.76-3.34%118,22913.40%
SPY210115P003410002019-12-20 10:48AM EST341.0028.6822.3822.630.00-626713.28%
SPY210115P003420002020-01-13 3:55PM EST342.0025.0322.8323.090.00-606213.16%
SPY210115P003430002019-10-02 1:15PM EST343.0057.1941.3742.170.00-3327.19%
SPY210115P003440002019-06-07 9:55AM EST344.0061.7147.1648.900.00-5231.84%
SPY210115P003450002020-01-17 3:15PM EST345.0024.5124.2424.52-1.94-7.33%82,26512.81%
SPY210115P003460002019-11-29 12:43PM EST346.0037.7830.6931.240.00-2017.50%
SPY210115P003470002020-01-16 1:55PM EST347.0026.2625.2325.530.00-173712.58%
SPY210115P003480002020-01-03 10:25AM EST348.0032.3525.7426.050.00-343612.46%
SPY210115P003500002020-01-17 3:59PM EST350.0026.8226.8027.14-1.10-3.94%5846812.25%
SPY210115P003510002020-01-13 11:06AM EST351.0030.6227.3527.700.00-12612.14%
SPY210115P003520002019-10-02 1:14PM EST352.0065.2648.2749.400.00-1128.45%
SPY210115P003530002020-01-10 12:54PM EST353.0032.0728.4828.860.00-22111.93%
SPY210115P003550002020-01-17 2:05PM EST355.0029.8829.6730.08-2.72-8.34%23311.73%
SPY210115P003560002019-11-27 12:52PM EST356.0044.6136.8337.960.00-2117.62%
SPY210115P003600002020-01-10 10:40AM EST360.0034.8432.8533.380.00-16111.28%
SPY210115P003610002019-11-27 12:52PM EST361.0048.7040.7541.620.00-2117.75%
SPY210115P003620002019-11-15 9:38AM EST362.0053.7042.2443.290.00-32318.53%
SPY210115P003650002019-12-27 2:44PM EST365.0043.7036.3537.040.00-1810.94%
SPY210115P003680002019-08-27 12:36PM EST368.0082.3071.5373.870.00--039.04%
SPY210115P003700002020-01-14 11:01AM EST370.0043.8740.1741.040.00-81410.71%
SPY210115P003750002019-09-12 3:10PM EST375.0074.7678.0080.030.00-1040.07%
SPY210115P003800002020-01-15 12:54PM EST380.0052.4048.6449.910.00-16110.77%
SPY210115P003850002019-12-17 3:33PM EST385.0066.6253.9855.430.00-2012.30%
SPY210115P003900002019-06-09 11:14PM EST390.00123.6392.3594.440.00-0142.97%
SPY210115P004000002020-01-02 10:34AM EST400.0077.1567.8169.480.00-3012.76%
SPY210115P004100002019-06-09 11:14PM EST410.00130.92112.34114.450.00-0047.01%
SPY210115P004150002019-06-09 11:14PM EST415.00147.87117.34119.450.00-0047.95%
SPY210115P004200002019-10-01 11:34AM EST420.00125.76113.94115.910.00-29042.12%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen