SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür19. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210319C001000002020-03-23 11:45AM EDT100.00120.50162.50167.500.00-2565.38%
SPY210319C001100002020-04-01 12:42PM EDT110.00136.13153.00158.000.00--161.98%
SPY210319C001200002020-03-17 3:35PM EDT120.00131.50143.00148.000.00--156.57%
SPY210319C001250002020-04-06 2:58PM EDT125.00138.42138.00143.00+10.77+8.44%-554.04%
SPY210319C001300002020-03-23 2:40PM EDT130.0097.22133.50138.500.00-7853.49%
SPY210319C001350002020-03-26 1:00PM EDT135.00125.42128.50133.500.00-2051.07%
SPY210319C001400002020-03-30 10:09AM EDT140.00117.97124.00129.000.00-29750.40%
SPY210319C001450002020-03-02 1:56PM EDT145.00107.50102.65107.280.00-12000.00%
SPY210319C001500002020-04-03 3:13PM EDT150.00100.50114.50119.500.00-1447.31%
SPY210319C001550002020-03-27 2:32PM EDT155.00105.44110.00115.000.00-4046.45%
SPY210319C001600002020-04-06 1:36PM EDT160.00105.17105.50110.50+20.02+23.51%113045.50%
SPY210319C001650002020-04-06 2:40PM EDT165.00100.47101.00106.00+31.97+46.67%61844.48%
SPY210319C001700002020-04-06 10:12AM EDT170.0096.0096.50101.50+14.87+18.33%4743.42%
SPY210319C001750002020-03-30 11:01AM EDT175.0087.5092.5097.500.00-22143.30%
SPY210319C001800002020-04-03 2:45PM EDT180.0075.6488.0093.000.00-16642.09%
SPY210319C001850002020-03-27 1:24PM EDT185.0078.1284.0089.000.00-21441.73%
SPY210319C001900002020-04-01 3:10PM EDT190.0071.0679.5084.500.00-11340.41%
SPY210319C001950002020-04-01 10:04AM EDT195.0065.0675.5080.500.00-231939.86%
SPY210319C002000002020-04-06 10:10AM EDT200.0069.4071.5076.50+5.65+8.86%356939.21%
SPY210319C002050002020-03-18 2:48PM EDT205.0043.9569.7471.260.00-331536.69%
SPY210319C002080002020-04-01 9:49AM EDT208.0055.0067.4068.900.00--136.31%
SPY210319C002090002020-03-23 11:46AM EDT209.0033.1066.6268.130.00-1136.20%
SPY210319C002100002020-04-06 12:40PM EDT210.0063.6065.8667.35+9.60+17.78%236036.08%
SPY210319C002120002020-03-18 2:48PM EDT212.0049.2764.3365.800.00--27135.82%
SPY210319C002130002020-03-18 2:48PM EDT213.0048.6163.5765.030.00--32935.69%
SPY210319C002140002020-03-23 11:57AM EDT214.0030.3862.7864.240.00-126335.54%
SPY210319C002150002020-03-31 12:11PM EDT215.0060.0362.0463.460.00-135235.39%
SPY210319C002160002020-03-25 12:16PM EDT216.0047.5061.2962.700.00-151035.27%
SPY210319C002180002020-03-24 11:22AM EDT218.0036.0059.7961.180.00-5535.01%
SPY210319C002200002020-04-01 3:36PM EDT220.0045.9558.3359.680.00-611234.75%
SPY210319C002210002020-03-31 10:20AM EDT221.0055.9857.5758.930.00-1134.62%
SPY210319C002220002020-03-31 10:20AM EDT222.0055.2356.8358.200.00-4334.51%
SPY210319C002230002020-04-03 1:51PM EDT223.0044.6356.1057.460.00-9910234.39%
SPY210319C002240002020-03-25 10:04AM EDT224.0045.5555.3856.700.00-176034.23%
SPY210319C002250002020-03-30 12:54PM EDT225.0051.2754.6855.970.00-43134.11%
SPY210319C002260002020-03-31 3:19PM EDT226.0049.0753.9055.230.00-1233.97%
SPY210319C002270002020-03-23 1:59PM EDT227.0044.5353.2054.490.00-1133.83%
SPY210319C002280002020-03-25 1:57PM EDT228.0046.4952.4853.760.00-2633.70%
SPY210319C002290002020-04-02 2:10PM EDT229.0040.9051.7753.040.00-3133.57%
SPY210319C002300002020-04-06 3:08PM EDT230.0049.5051.0652.39+7.10+16.75%322233.52%
SPY210319C002310002020-03-30 10:09AM EDT231.0044.1050.3551.600.00-2533.30%
SPY210319C002320002020-03-18 3:51PM EDT232.0039.2049.6850.890.00--333.18%
SPY210319C002330002020-04-03 2:12PM EDT233.0037.1548.9550.170.00-14333.03%
SPY210319C002350002020-03-30 2:43PM EDT235.0044.7247.5648.760.00-47832.77%
SPY210319C002360002020-03-30 2:12PM EDT236.0042.8446.8748.060.00-12532.64%
SPY210319C002370002020-04-06 12:10PM EDT237.0043.5546.1947.36+7.19+19.77%14632.51%
SPY210319C002380002020-04-06 11:52AM EDT238.0042.4045.4946.65+6.55+18.27%275432.36%
SPY210319C002390002020-04-06 10:22AM EDT239.0041.9344.8145.96+4.32+11.49%46932.22%
SPY210319C002400002020-04-06 3:08PM EDT240.0042.7544.1344.33+5.64+15.20%845231.07%
SPY210319C002410002020-03-23 1:32PM EDT241.0019.3143.4644.600.00-41331.97%
SPY210319C002420002020-03-26 2:03PM EDT242.0036.7942.7943.910.00-11131.82%
SPY210319C002430002020-03-30 1:52PM EDT243.0038.8042.1343.230.00-11831.69%
SPY210319C002440002020-03-25 12:41PM EDT244.0031.4041.4642.620.00-1631.62%
SPY210319C002450002020-04-02 3:32PM EDT245.0032.2940.8141.900.00-15231.43%
SPY210319C002460002020-03-25 4:00PM EDT246.0030.0940.1541.290.00-8954931.35%
SPY210319C002470002020-04-03 3:47PM EDT247.0028.9939.5040.630.00-101031.22%
SPY210319C002480002020-04-01 2:01PM EDT248.0030.7638.8639.920.00-22031.03%
SPY210319C002490002020-03-25 3:54PM EDT249.0027.5038.1739.290.00--130.92%
SPY210319C002500002020-04-06 3:44PM EDT250.0037.0037.5638.58+9.27+33.43%1086330.72%
SPY210319C002510002020-04-06 10:01AM EDT251.0033.6436.9237.95+3.20+10.51%11,04430.61%
SPY210319C002520002020-04-06 12:38PM EDT252.0034.3736.2937.31+6.36+22.71%31,00830.47%
SPY210319C002530002020-04-01 2:03PM EDT253.0027.9535.6736.720.00-1885930.38%
SPY210319C002540002020-04-01 2:03PM EDT254.0027.4135.0536.020.00-381,05430.18%
SPY210319C002550002020-04-06 12:21PM EDT255.0032.1334.4335.40+6.83+27.00%241,45330.05%
SPY210319C002560002020-04-01 2:03PM EDT256.0026.3333.8234.770.00-1052529.91%
SPY210319C002570002020-04-01 2:03PM EDT257.0025.7933.2234.160.00-114629.79%
SPY210319C002580002020-04-01 2:03PM EDT258.0025.2832.6133.550.00-104029.66%
SPY210319C002590002020-04-06 10:17AM EDT259.0030.0132.0232.94+6.42+27.21%111629.53%
SPY210319C002600002020-04-06 4:05PM EDT260.0032.2931.3932.33+9.24+40.09%3145729.39%
SPY210319C002610002020-04-06 12:39PM EDT261.0029.2530.8231.73+6.45+28.29%1310229.25%
SPY210319C002620002020-04-06 3:53PM EDT262.0031.1930.2431.13+2.29+7.92%172029.12%
SPY210319C002630002020-04-06 1:09PM EDT263.0027.7529.6630.53+5.95+27.29%22528.97%
SPY210319C002640002020-04-06 3:34PM EDT264.0028.5429.0829.96+20.19+241.80%18328.86%
SPY210319C002650002020-04-06 3:29PM EDT265.0027.5028.5029.39+6.74+32.47%1512128.73%
SPY210319C002660002020-04-06 1:41PM EDT266.0026.4327.9428.86+5.69+27.43%1328.65%
SPY210319C002670002020-03-31 10:44AM EDT267.0026.6127.3828.250.00-18028.48%
SPY210319C002680002020-03-20 10:09AM EDT268.0017.4926.8127.690.00--19528.35%
SPY210319C002690002020-03-20 10:09AM EDT269.0017.0426.2627.140.00-7823828.23%
SPY210319C002700002020-04-06 3:52PM EDT270.0026.0225.6726.61+6.93+36.30%1325428.12%
SPY210319C002710002020-04-03 1:51PM EDT271.0017.0925.1726.030.00-9933727.96%
SPY210319C002720002020-03-23 11:57AM EDT272.006.2024.6225.480.00-1227.82%
SPY210319C002730002020-03-31 9:51AM EDT273.0021.8024.0824.950.00-11127.70%
SPY210319C002740002020-03-27 2:33PM EDT274.0023.0023.5624.43+2.69+13.24%11227.58%
SPY210319C002750002020-04-06 3:25PM EDT275.0022.0023.0423.91+5.60+34.15%475727.46%
SPY210319C002760002020-04-01 3:36PM EDT276.0015.6422.5223.390.00-5527.34%
SPY210319C002770002020-04-06 11:27AM EDT277.0019.7122.0222.88+3.17+19.17%13427.21%
SPY210319C002780002020-03-23 10:18AM EDT278.0019.5021.5122.370.00-199427.08%
SPY210319C002790002020-03-24 12:57PM EDT279.0011.5021.0221.870.00-2526.96%
SPY210319C002800002020-04-06 3:50PM EDT280.0020.9520.4921.36+6.95+49.64%392,04926.82%
SPY210319C002810002020-03-30 3:17PM EDT281.0019.1320.0220.870.00-52826.70%
SPY210319C002820002020-03-26 9:48AM EDT282.0012.6019.5420.390.00-6914726.58%
SPY210319C002830002020-03-17 9:37AM EDT283.0015.3519.0719.910.00-61426.45%
SPY210319C002840002020-04-06 10:47AM EDT284.0015.7618.6019.44+7.50+90.80%13226.33%
SPY210319C002850002020-04-06 1:23PM EDT285.0016.7518.1518.98+3.95+30.86%221826.22%
SPY210319C002860002020-04-03 10:22AM EDT286.0013.0017.7018.520.00-724926.09%
SPY210319C002870002020-03-30 2:44PM EDT287.0016.0117.2518.070.00-24225.97%
SPY210319C002880002020-04-01 3:39PM EDT288.0011.2016.7917.630.00-84825.86%
SPY210319C002890002020-03-20 4:00PM EDT289.0013.7016.3117.190.00-28325.74%
SPY210319C002900002020-04-06 3:59PM EDT290.0016.4115.9016.74+5.32+47.97%242,65425.61%
SPY210319C002910002020-04-02 2:51PM EDT291.0010.6915.4716.300.00-1214025.48%
SPY210319C002920002020-03-09 11:59AM EDT292.009.5615.0515.890.00-7318925.37%
SPY210319C002930002020-03-18 10:13AM EDT293.0011.9014.6615.470.00-16825.25%
SPY210319C002940002020-03-24 10:44AM EDT294.003.9314.2415.060.00-121525.13%
SPY210319C002950002020-04-06 3:48PM EDT295.0013.3013.8414.65+4.14+45.20%1186625.01%
SPY210319C002960002020-03-24 10:42AM EDT296.003.7113.4414.260.00-167324.90%
SPY210319C002970002020-04-06 3:05PM EDT297.0012.3213.0113.87+1.94+18.69%201,58624.78%
SPY210319C002980002020-03-31 9:31AM EDT298.009.0012.6513.470.00-4826224.65%
SPY210319C002990002020-04-03 3:44PM EDT299.007.4512.2613.090.00-11,46724.53%
SPY210319C003000002020-04-06 3:50PM EDT300.0012.0011.9012.72+4.55+61.07%1003,24824.42%
SPY210319C003010002020-03-25 3:22PM EDT301.009.0011.5012.360.00-526124.31%
SPY210319C003020002020-04-06 12:24PM EDT302.0010.1511.2012.00+1.81+21.70%12,26224.20%
SPY210319C003030002020-04-06 9:42AM EDT303.008.5010.8511.65+0.70+8.97%9543924.09%
SPY210319C003040002020-04-06 12:24PM EDT304.009.5010.5011.31+2.70+39.71%227623.98%
SPY210319C003050002020-04-06 11:42AM EDT305.008.8010.1710.97+2.65+43.09%255523.87%
SPY210319C003060002020-04-06 12:24PM EDT306.008.909.8310.62+3.03+51.62%355223.74%
SPY210319C003070002020-04-03 1:40PM EDT307.005.729.5210.300.00-12,47823.63%
SPY210319C003080002020-04-06 3:55PM EDT308.009.809.219.98+3.24+49.39%172,13023.52%
SPY210319C003090002020-04-06 3:50PM EDT309.009.008.909.68+1.67+22.78%1253,08423.43%
SPY210319C003100002020-04-06 3:36PM EDT310.008.098.559.37+2.95+57.39%871,24323.32%
SPY210319C003110002020-03-30 12:44PM EDT311.007.058.319.080.00-213023.22%
SPY210319C003120002020-04-06 2:08PM EDT312.007.378.038.79+2.08+39.32%511,20123.12%
SPY210319C003130002020-03-25 10:05AM EDT313.005.887.758.510.00-212623.02%
SPY210319C003140002020-03-30 2:17PM EDT314.006.407.468.210.00-218222.90%
SPY210319C003150002020-04-06 3:45PM EDT315.007.047.207.80+1.97+38.86%1968922.63%
SPY210319C003160002020-03-27 2:08PM EDT316.006.106.947.690.00-24422.72%
SPY210319C003170002020-03-25 2:19PM EDT317.006.546.657.430.00-213222.61%
SPY210319C003180002020-04-01 1:11PM EDT318.004.196.457.190.00-152022.53%
SPY210319C003190002020-03-27 10:34AM EDT319.004.846.186.950.00-2922.45%
SPY210319C003200002020-04-06 3:50PM EDT320.005.905.996.71+2.47+72.01%181,51522.35%
SPY210319C003210002020-03-31 3:34PM EDT321.004.655.776.490.00-1018422.28%
SPY210319C003220002020-04-02 11:42AM EDT322.003.825.516.250.00-324822.17%
SPY210319C003230002020-03-24 3:41PM EDT323.003.455.306.040.00-289222.09%
SPY210319C003240002020-04-06 3:51PM EDT324.005.205.115.83+2.09+67.20%289322.01%
SPY210319C003250002020-04-06 3:08PM EDT325.004.604.925.50+1.75+61.40%104,28321.75%
SPY210319C003260002020-04-06 2:30PM EDT326.004.404.765.44+1.70+62.96%38921.86%
SPY210319C003270002020-04-06 3:59PM EDT327.004.884.545.24+0.76+18.45%122521.77%
SPY210319C003280002020-04-02 3:29PM EDT328.002.954.405.090.00-1073821.75%
SPY210319C003290002020-04-06 9:58AM EDT329.004.004.194.87+1.35+50.94%234921.62%
SPY210319C003300002020-04-06 3:54PM EDT330.004.224.054.65+1.71+68.13%4734,93721.48%
SPY210319C003310002020-04-06 3:50PM EDT331.003.843.884.53+1.37+55.47%12,97821.48%
SPY210319C003320002020-04-06 3:58PM EDT332.004.003.734.37+1.70+73.91%185421.41%
SPY210319C003330002020-04-06 1:49PM EDT333.003.403.594.11+1.15+51.11%321621.18%
SPY210319C003340002020-04-06 3:46PM EDT334.003.403.453.95+0.36+11.84%11,47721.10%
SPY210319C003350002020-04-06 3:50PM EDT335.003.303.343.93+1.30+65.00%4901,17521.25%
SPY210319C003360002020-04-06 3:29PM EDT336.003.333.203.79+0.63+23.33%485221.19%
SPY210319C003370002020-04-06 3:55PM EDT337.003.313.053.64+1.47+79.89%299021.11%
SPY210319C003380002020-04-03 11:27AM EDT338.003.072.933.51+1.14+59.07%145021.06%
SPY210319C003390002020-04-06 3:50PM EDT339.002.852.813.39+1.35+90.00%840721.02%
SPY210319C003400002020-04-06 3:51PM EDT340.002.692.703.00+1.01+60.12%2872,75720.47%
SPY210319C003410002020-04-06 3:50PM EDT341.002.552.593.15+0.99+63.46%234720.92%
SPY210319C003420002020-03-26 3:56PM EDT342.002.402.493.040.00-548220.88%
SPY210319C003430002020-04-06 3:51PM EDT343.002.482.392.93+0.28+12.73%35220.83%
SPY210319C003440002020-03-25 2:10PM EDT344.003.002.302.840.00-11420.82%
SPY210319C003450002020-04-06 3:38PM EDT345.002.252.212.72+1.03+84.43%177220.74%
SPY210319C003500002020-04-06 3:55PM EDT350.001.921.802.00+0.58+43.28%273,05919.94%
SPY210319C003550002020-04-06 3:54PM EDT355.001.681.461.92+0.82+95.35%281,49720.48%
SPY210319C003600002020-04-06 3:32PM EDT360.001.291.181.64+0.55+74.32%521,32620.46%
SPY210319C003650002020-04-06 3:55PM EDT365.001.070.951.40+0.40+59.70%4570620.45%
SPY210319C003700002020-04-06 1:40PM EDT370.000.840.781.20+0.34+68.00%16359120.45%
SPY210319C003750002020-04-06 2:13PM EDT375.000.680.611.04+0.15+28.30%1532,24920.51%
SPY210319C003800002020-04-06 3:33PM EDT380.000.600.480.91+0.28+87.50%1,5902,50620.61%
SPY210319C003850002020-04-06 3:32PM EDT385.000.500.380.79+0.16+47.06%711,66420.67%
SPY210319C003900002020-04-06 3:10PM EDT390.000.470.300.70+0.22+88.00%41,40320.80%
SPY210319C003950002020-04-06 9:39AM EDT395.000.330.330.42+0.05+17.86%11,34319.70%
SPY210319C004000002020-04-06 3:53PM EDT400.000.330.250.37+0.11+50.00%2364,61619.84%
Putsfür19. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210319P001000002020-04-06 2:42PM EDT100.001.050.951.10-0.33-23.91%1672,80753.76%
SPY210319P001050002020-04-03 2:49PM EDT105.001.551.021.250.00-21,20752.22%
SPY210319P001100002020-04-02 10:25AM EDT110.001.901.171.420.00-112351.06%
SPY210319P001150002020-04-06 9:42AM EDT115.001.541.351.62-2.66-63.33%510950.01%
SPY210319P001200002020-04-06 3:46PM EDT120.001.701.611.83-1.10-39.29%1320649.78%
SPY210319P001250002020-04-06 1:39PM EDT125.002.021.782.07-0.50-19.84%17648.76%
SPY210319P001300002020-04-06 11:32AM EDT130.002.142.042.34-0.61-22.18%412947.80%
SPY210319P001350002020-04-06 3:17PM EDT135.002.482.262.70-0.96-27.91%232,14147.13%
SPY210319P001400002020-04-06 11:10AM EDT140.002.852.593.04-1.05-26.92%524746.26%
SPY210319P001450002020-04-06 4:02PM EDT145.003.202.953.42-1.20-27.27%417,96745.44%
SPY210319P001500002020-04-06 3:54PM EDT150.003.573.363.85-1.43-28.60%3431,22544.67%
SPY210319P001550002020-04-01 12:22PM EDT155.006.003.834.330.00-174943.96%
SPY210319P001600002020-04-06 3:56PM EDT160.004.354.344.86-1.70-28.10%93,27443.27%
SPY210319P001650002020-04-06 1:09PM EDT165.005.164.895.45-1.84-26.29%132,56142.63%
SPY210319P001700002020-04-06 3:18PM EDT170.005.875.516.08-1.93-24.74%31,04041.97%
SPY210319P001750002020-04-06 3:57PM EDT175.006.326.196.76-2.58-28.99%482,00341.32%
SPY210319P001800002020-04-06 4:08PM EDT180.006.966.907.52-2.58-27.04%3476440.72%
SPY210319P001850002020-04-06 3:40PM EDT185.008.007.698.33-3.13-28.12%348940.11%
SPY210319P001900002020-04-06 1:41PM EDT190.008.728.539.05-3.25-27.15%112,82239.25%
SPY210319P001950002020-04-06 3:59PM EDT195.009.409.4410.11-3.74-28.46%2692,51438.86%
SPY210319P002000002020-04-06 3:55PM EDT200.0010.2510.4111.08-3.60-25.99%694,11538.22%
SPY210319P002030002020-03-26 3:54PM EDT203.0012.4011.0011.710.00-4037.86%
SPY210319P002050002020-04-03 12:14PM EDT205.0016.1611.4412.100.00-47,89637.56%
SPY210319P002080002020-03-30 3:54PM EDT208.0013.7512.0912.760.00-2637.18%
SPY210319P002090002020-03-20 3:19PM EDT209.0025.2212.2813.010.00-292937.09%
SPY210319P002100002020-04-06 3:50PM EDT210.0012.7512.5313.21-4.75-27.14%65,28136.92%
SPY210319P002120002020-03-20 1:15PM EDT212.0023.0012.9913.700.00-15815836.71%
SPY210319P002130002020-03-20 2:02PM EDT213.0023.1413.2213.930.00-15215236.57%
SPY210319P002140002020-04-06 3:57PM EDT214.0013.4513.4514.17-10.00-42.64%315236.45%
SPY210319P002150002020-03-30 3:24PM EDT215.0016.1013.6914.410.00-139036.32%
SPY210319P002160002020-03-24 10:26AM EDT216.0016.8313.9114.650.00-112036.19%
SPY210319P002170002020-03-23 10:10PM EDT217.0028.6614.1514.900.00--136.06%
SPY210319P002180002020-03-26 12:34PM EDT218.0014.9914.4115.150.00-1735.94%
SPY210319P002190002020-03-18 10:30AM EDT219.0028.6914.6715.400.00--135.80%
SPY210319P002200002020-04-06 3:40PM EDT220.0015.3014.9115.66-4.56-22.96%122,62535.68%
SPY210319P002210002020-04-03 11:16AM EDT221.0016.5015.1815.91-4.50-21.43%11135.54%
SPY210319P002220002020-04-02 2:59PM EDT222.0021.2115.4316.170.00-31435.41%
SPY210319P002230002020-03-20 6:03PM EDT223.0030.9815.7016.440.00--1135.29%
SPY210319P002240002020-04-06 12:12PM EDT224.0016.6815.9716.72-5.36-24.32%12235.18%
SPY210319P002250002020-04-06 4:01PM EDT225.0016.4016.2316.98-5.90-26.46%702,24835.03%
SPY210319P002260002020-03-23 10:21AM EDT226.0032.0016.5017.250.00-161534.90%
SPY210319P002270002020-03-30 11:43AM EDT227.0018.8816.7717.530.00-1234.78%
SPY210319P002280002020-03-26 10:34AM EDT228.0018.2017.0517.810.00-61634.65%
SPY210319P002290002020-03-25 1:07PM EDT229.0021.0017.3418.090.00-1334.51%
SPY210319P002300002020-04-06 3:32PM EDT230.0018.0017.6218.38-6.88-27.65%4512,38634.39%
SPY210319P002320002020-03-20 3:41PM EDT232.0033.0218.2018.960.00-11234.13%
SPY210319P002330002020-04-06 10:53AM EDT233.0020.1018.4919.25-5.25-20.71%6433.99%
SPY210319P002340002020-04-03 12:57PM EDT234.0025.6618.7919.550.00-1933.86%
SPY210319P002350002020-04-03 1:27PM EDT235.0026.1019.0919.860.00-35,27233.74%
SPY210319P002360002020-03-26 12:35PM EDT236.0020.6819.3920.160.00-1633.60%
SPY210319P002370002020-04-03 1:27PM EDT237.0026.9719.6920.460.00-2533.46%
SPY210319P002380002020-03-26 1:18PM EDT238.0022.2020.0020.780.00-19233.34%
SPY210319P002400002020-04-06 1:34PM EDT240.0021.4520.6321.42-5.15-19.36%771,20633.08%
SPY210319P002410002020-03-30 1:53PM EDT241.0023.4720.9621.740.00-1132.94%
SPY210319P002420002020-04-03 3:47PM EDT242.0028.8221.2822.060.00-4216232.80%
SPY210319P002430002020-04-06 2:11PM EDT243.0022.6421.6122.39-6.35-21.90%14132.67%
SPY210319P002440002020-04-03 1:54PM EDT244.0030.2221.9422.720.00-114732.53%
SPY210319P002450002020-04-06 4:06PM EDT245.0022.6222.2823.07-7.25-24.27%614,11932.41%
SPY210319P002460002020-04-02 3:34PM EDT246.0029.8922.6123.400.00-8078932.27%
SPY210319P002470002020-03-30 2:07PM EDT247.0030.6522.9523.750.00-6768232.14%
SPY210319P002480002020-04-03 12:39PM EDT248.0031.9123.3024.090.00-267132.00%
SPY210319P002490002020-03-26 3:45PM EDT249.0026.4123.6524.450.00-275631.88%
SPY210319P002500002020-04-06 3:50PM EDT250.0027.5124.0024.80-4.59-14.30%1405,22931.74%
SPY210319P002510002020-04-02 12:11PM EDT251.0031.5924.3625.170.00-61,20231.61%
SPY210319P002520002020-04-06 3:19PM EDT252.0025.7224.7225.54-5.65-18.01%102,03931.49%
SPY210319P002530002020-04-06 3:59PM EDT253.0025.3525.0925.90-1.07-4.05%11,44131.34%
SPY210319P002540002020-04-06 12:08PM EDT254.0026.6325.4626.28-1.37-4.89%11,40631.22%
SPY210319P002550002020-04-06 3:46PM EDT255.0026.2725.8326.65-6.05-18.72%602,14231.08%
SPY210319P002560002020-03-31 11:37AM EDT256.0027.5826.2127.040.00-8774530.95%
SPY210319P002570002020-04-06 3:54PM EDT257.0026.4526.6027.43-8.08-23.40%1615130.82%
SPY210319P002580002020-04-06 12:10PM EDT258.0028.1427.0027.82-6.90-19.69%115030.69%
SPY210319P002590002020-04-06 11:06AM EDT259.0029.8027.3828.22+1.02+3.54%17430.57%
SPY210319P002600002020-04-06 4:05PM EDT260.0027.9627.7828.62-8.04-22.33%1807,66730.43%
SPY210319P002620002020-04-06 1:04PM EDT262.0029.7728.5929.44-9.68-24.54%112930.18%
SPY210319P002630002020-04-01 2:33PM EDT263.0039.9629.0029.860.00-12820430.05%
SPY210319P002640002020-04-06 3:55PM EDT264.0029.0029.4230.29-1.89-6.12%34629.93%
SPY210319P002650002020-04-06 11:25AM EDT265.0032.1929.8430.72-6.69-17.21%11,31529.81%
SPY210319P002660002020-03-26 11:13AM EDT266.0033.7130.2631.160.00-2229.69%
SPY210319P002670002020-03-19 10:12AM EDT267.0054.0430.6931.610.00--329.58%
SPY210319P002690002020-03-30 1:44PM EDT269.0035.4031.5632.510.00-2529.33%
SPY210319P002700002020-04-06 4:07PM EDT270.0031.8632.0032.96-10.39-24.59%1822,44729.21%
SPY210319P002710002020-03-11 3:51PM EDT271.0037.9432.4533.430.00-202929.09%
SPY210319P002720002020-03-24 9:53AM EDT272.0045.3832.9133.890.00-1128.97%
SPY210319P002730002020-04-01 12:21PM EDT273.0044.1233.3734.370.00-1228.85%
SPY210319P002740002020-03-10 11:33AM EDT274.0044.5333.8334.850.00---28.74%
SPY210319P002750002020-04-06 11:48AM EDT275.0036.4534.3035.33-8.93-19.68%444728.61%
SPY210319P002760002020-03-31 11:09AM EDT276.0036.9634.7835.650.00-1511528.33%
SPY210319P002770002020-02-26 2:33PM EDT277.0012.2541.2342.520.00-227834.41%
SPY210319P002780002020-03-24 11:07AM EDT278.0051.2535.7536.820.00-267828.27%
SPY210319P002790002020-03-17 12:14PM EDT279.0048.1236.2437.330.00-21,62828.15%
SPY210319P002800002020-04-06 10:20AM EDT280.0038.9036.7437.85-9.83-20.17%14,08228.05%
SPY210319P002810002020-04-03 4:02PM EDT281.0047.4037.2538.360.00-45527.92%
SPY210319P002820002020-03-31 11:37AM EDT282.0039.4937.7638.890.00-2425927.81%
SPY210319P002830002020-04-06 12:11PM EDT283.0040.2238.2839.42-7.78-16.21%3012427.70%
SPY210319P002840002020-04-01 12:48PM EDT284.0051.7438.8039.960.00-5252627.59%
SPY210319P002850002020-04-02 1:30PM EDT285.0051.0039.3340.500.00-201,08127.48%
SPY210319P002860002020-03-18 9:48AM EDT286.0066.1839.8741.060.00-134027.38%
SPY210319P002870002020-03-11 11:19AM EDT287.0054.5040.4141.620.00-1034527.27%
SPY210319P002880002020-04-01 9:56AM EDT288.0051.3040.9542.170.00-463527.16%
SPY210319P002890002020-04-06 11:48AM EDT289.0043.8841.5142.75-29.05-39.83%2029427.06%
SPY210319P002900002020-04-06 12:08PM EDT290.0044.1842.0643.32-8.88-16.74%18,82226.95%
SPY210319P002910002020-03-27 1:42PM EDT291.0049.4442.6243.900.00-411326.84%
SPY210319P002920002020-03-16 1:23PM EDT292.0059.4843.2044.490.00-4590726.74%
SPY210319P002930002020-04-02 10:09AM EDT293.0056.9143.7745.080.00-23026.64%
SPY210319P002940002020-03-25 11:28AM EDT294.0057.9044.3545.680.00-126826.54%
SPY210319P002950002020-04-01 12:26PM EDT295.0057.9344.9446.280.00-241,41326.43%
SPY210319P002960002020-04-03 4:05PM EDT296.0056.8445.5446.900.00-2610726.34%
SPY210319P002970002020-03-27 9:54AM EDT297.0056.4946.1347.520.00-2286526.24%
SPY210319P002980002020-03-18 12:01PM EDT298.0071.5046.7448.140.00-119726.14%
SPY210319P002990002020-03-12 3:56PM EDT299.0064.1147.3648.770.00-317226.04%
SPY210319P003000002020-04-06 3:50PM EDT300.0048.0047.9749.42-9.74-16.87%49,74825.96%
SPY210319P003010002020-03-19 11:25AM EDT301.0068.1748.6050.050.00-414025.85%
SPY210319P003020002020-03-25 9:43AM EDT302.0061.8249.2450.710.00-522425.76%
SPY210319P003030002020-03-17 11:54AM EDT303.0060.5049.8851.350.00-1625.65%
SPY210319P003040002020-03-25 9:43AM EDT304.0063.1450.5352.030.00-511525.58%
SPY210319P003050002020-04-02 3:47PM EDT305.0063.5951.1852.710.00-1246425.50%
SPY210319P003060002020-04-01 12:26PM EDT306.0065.8951.8553.380.00-56425.41%
SPY210319P003070002020-03-27 11:28AM EDT307.0062.1352.5154.050.00-330625.31%
SPY210319P003080002020-03-02 5:08PM EDT308.0068.0067.0072.000.00-118242.83%
SPY210319P003090002020-04-01 10:07AM EDT309.0067.0553.8755.430.00-122225.13%
SPY210319P003100002020-04-06 2:03PM EDT310.0056.5054.5656.16-13.50-19.29%71,85725.08%
SPY210319P003110002020-03-30 3:47PM EDT311.0059.5055.2656.880.00-327825.01%
SPY210319P003120002020-04-06 2:49PM EDT312.0058.1355.9657.59-6.15-9.57%147924.93%
SPY210319P003130002020-03-18 12:21PM EDT313.0085.3055.0060.000.00-12926.75%
SPY210319P003140002020-03-24 10:25AM EDT314.0078.4555.5060.500.00-130926.43%
SPY210319P003150002020-04-01 12:48PM EDT315.0074.2456.5061.500.00-546026.67%
SPY210319P003160002020-04-06 2:57PM EDT316.0061.2057.0062.00-7.83-11.34%119726.35%
SPY210319P003170002020-03-18 1:14PM EDT317.0090.0058.0063.000.00-49726.58%
SPY210319P003180002020-03-25 10:18AM EDT318.0082.8858.5063.500.00-225626.24%
SPY210319P003190002020-04-01 3:32PM EDT319.0078.0059.5064.500.00-140926.47%
SPY210319P003200002020-03-23 12:46PM EDT320.0098.7060.0065.000.00-2040226.11%
SPY210319P003210002020-03-30 3:29PM EDT321.0068.5561.0066.000.00-116726.33%
SPY210319P003220002020-03-09 2:06PM EDT322.0060.0062.0067.000.00-845026.56%
SPY210319P003230002020-03-05 1:44PM EDT323.0038.0075.5080.160.00-8039.93%
SPY210319P003240002020-03-26 1:31PM EDT324.0073.9563.5068.500.00-3,5394,61326.40%
SPY210319P003250002020-03-25 1:40PM EDT325.0077.0464.0069.000.00-2050926.01%
SPY210319P003260002020-03-24 9:30AM EDT326.0090.7565.0070.000.00-324626.22%
SPY210319P003270002020-02-24 11:01AM EDT327.0078.0990.1295.000.00-14251.75%
SPY210319P003280002020-03-20 12:25PM EDT328.0095.0066.5071.500.00-101826.02%
SPY210319P003290002020-03-17 9:30AM EDT329.0096.7867.5072.500.00-2726.23%
SPY210319P003300002020-04-02 3:47PM EDT330.0083.8668.5073.500.00-31,04926.44%
SPY210319P003310002020-03-26 11:41AM EDT331.0077.9569.0074.000.00-3,6816,51626.00%
SPY210319P003320002020-03-31 9:38AM EDT332.0078.4470.0075.000.00-17326.21%
SPY210319P003330002020-03-09 10:03AM EDT333.0083.0071.0076.000.00-35526.41%
SPY210319P003340002020-03-18 1:27PM EDT334.00108.0971.5076.500.00-535825.95%
SPY210319P003350002020-04-06 1:25PM EDT335.0077.0072.5077.50-34.50-30.94%638626.15%
SPY210319P003360002020-02-28 3:12PM EDT336.0084.5084.4687.990.00-113837.52%
SPY210319P003370002020-03-18 1:27PM EDT337.00111.1374.0079.000.00-53525.86%
SPY210319P003380002020-03-24 12:13PM EDT338.00101.9175.0080.000.00-25526.05%
SPY210319P003390002020-03-27 5:05AM EDT339.0036.2080.5087.480.00-20034.26%
SPY210319P003400002020-04-01 3:49PM EDT340.0096.0077.0082.000.00-112126.43%
SPY210319P003410002020-02-18 4:42PM EDT341.0022.50105.31110.300.00-2053.89%
SPY210319P003430002020-03-27 4:21AM EDT343.0054.9295.0087.540.00-1030.35%
SPY210319P003440002020-03-06 1:17PM EDT344.0060.4294.74101.240.00--144.84%
SPY210319P003450002020-03-31 9:35AM EDT345.0088.9281.5086.500.00-159526.64%
SPY210319P003500002020-03-23 2:58PM EDT350.00129.7686.0091.000.00-22,11226.79%
SPY210319P003550002020-03-06 11:01AM EDT355.00105.68105.00110.000.00-12,00544.76%
SPY210319P003600002020-03-18 2:13PM EDT360.00132.5195.00100.000.00-11326.88%
SPY210319P003650002020-03-18 11:45AM EDT365.00132.00100.00105.000.00-11327.67%
SPY210319P003700002020-02-28 12:47PM EDT370.0079.00116.23122.920.00-2045.36%
SPY210319P003750002020-03-26 1:11PM EDT375.00122.60124.00129.000.00---47.48%
SPY210319P003800002020-03-10 3:30PM EDT380.00101.00114.50119.500.00-1229.05%
SPY210319P003850002020-04-03 3:25PM EDT385.00139.50119.50124.500.00-5029.76%
SPY210319P003900002020-03-30 11:34AM EDT390.00132.50124.50129.500.00-51530.46%
SPY210319P003950002020-03-30 10:45AM EDT395.00139.00129.00134.000.00-51530.17%
SPY210319P004000002020-03-30 9:44AM EDT400.00146.30134.00139.000.00-252430.83%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen