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
SPY210319C001000002020-06-15 12:05PM EDT100.00203.04212.49213.780.00-2068.48%
SPY210319C001050002020-06-18 3:00PM EDT105.00205.79207.52208.800.00--066.02%
SPY210319C001100002020-06-18 2:59PM EDT110.00200.87203.51204.700.00-2071.83%
SPY210319C001200002020-06-09 7:09PM EDT120.00131.50192.97195.460.00--167.08%
SPY210319C001300002020-06-18 3:00PM EDT130.00180.78182.67183.970.00-7155.42%
SPY210319C001350002020-06-09 7:09PM EDT135.00125.42178.12180.820.00-2061.07%
SPY210319C001400002020-06-18 2:32PM EDT140.00170.90173.66174.870.00-100057.56%
SPY210319C001450002020-06-18 2:32PM EDT145.00166.93167.82169.120.00-1050.28%
SPY210319C001500002020-06-15 12:05PM EDT150.00153.14162.88164.170.00-21452.65%
SPY210319C001550002020-06-09 7:09PM EDT155.00105.44158.61161.170.00-4054.10%
SPY210319C001600002020-06-09 7:09PM EDT160.00105.17153.59156.200.00-1052.00%
SPY210319C001650002020-06-22 6:50PM EDT165.00127.04139.91142.170.00-12100.00%
SPY210319C001700002020-06-18 11:03AM EDT170.00142.14144.22145.400.00-4749.92%
SPY210319C001750002020-06-23 9:42AM EDT175.00140.00138.44139.720.00-15645.29%
SPY210319C001800002020-06-19 9:36AM EDT180.00135.35133.61134.890.00-16744.09%
SPY210319C001850002020-06-03 10:03AM EDT185.00126.58125.32123.170.00-300.00%
SPY210319C001900002020-06-18 11:03AM EDT190.00123.49124.95126.120.00-21344.46%
SPY210319C001950002020-06-17 3:04PM EDT195.00119.85119.33120.630.00-12031241.11%
SPY210319C002000002020-06-26 1:06PM EDT200.00116.85115.54116.70+10.55+9.92%150342.30%
SPY210319C002050002020-06-22 6:50PM EDT205.0043.95102.47104.770.00-33150.00%
SPY210319C002080002020-06-09 7:09PM EDT208.0055.00109.16110.020.00--042.49%
SPY210319C002090002020-06-09 7:09PM EDT209.0033.10108.26109.120.00--042.33%
SPY210319C002100002020-06-19 4:14PM EDT210.00101.00106.63107.080.00-137039.56%
SPY210319C002110002020-06-18 12:54PM EDT211.00103.95104.86105.370.00-3337.45%
SPY210319C002120002020-06-22 6:50PM EDT212.0089.1996.1998.490.00-100.00%
SPY210319C002140002020-06-22 6:50PM EDT214.0030.3894.4196.710.00-100.00%
SPY210319C002150002020-06-02 10:20AM EDT215.0094.9589.8690.900.00-103510.00%
SPY210319C002160002020-06-09 7:09PM EDT216.0047.50101.95102.800.00--041.11%
SPY210319C002180002020-06-22 6:50PM EDT218.0036.0090.8993.190.00-550.00%
SPY210319C002200002020-07-02 2:45PM EDT220.0098.0397.4997.92-1.04-1.05%2411637.78%
SPY210319C002210002020-06-22 6:50PM EDT221.0055.9888.2690.560.00-110.00%
SPY210319C002220002020-06-09 7:09PM EDT222.0055.2396.6397.470.00-2040.14%
SPY210319C002240002020-06-18 10:20AM EDT224.0092.7493.9694.380.00-26037.26%
SPY210319C002250002020-06-16 10:08AM EDT225.0084.7593.0793.520.00-23437.17%
SPY210319C002260002020-06-09 7:09PM EDT226.0049.0792.9993.840.00-1039.30%
SPY210319C002270002020-06-19 11:07AM EDT227.0092.3591.2891.720.00-202136.83%
SPY210319C002280002020-06-09 7:09PM EDT228.0046.4991.2692.130.00-2039.06%
SPY210319C002300002020-07-02 2:45PM EDT230.0089.0687.8488.36-0.54-0.60%120935.05%
SPY210319C002310002020-06-09 7:09PM EDT231.0044.1088.7189.530.00-2038.61%
SPY210319C002320002020-06-04 3:19PM EDT232.0082.5978.9281.020.00-1020.34%
SPY210319C002330002020-06-22 6:50PM EDT233.0066.2578.0980.160.00-14320.75%
SPY210319C002350002020-06-11 12:45PM EDT235.0077.0976.4478.450.00-113421.43%
SPY210319C002360002020-06-16 3:28PM EDT236.0082.0082.6183.130.00-12434.30%
SPY210319C002370002020-06-15 9:31AM EDT237.0071.1382.5582.980.00-213735.40%
SPY210319C002380002020-06-22 6:50PM EDT238.0060.1073.9875.920.00-507222.24%
SPY210319C002390002020-06-16 3:28PM EDT239.0080.0080.0480.560.00-426833.95%
SPY210319C002400002020-07-01 1:38PM EDT240.0078.0079.1979.700.00-1032333.83%
SPY210319C002420002020-06-15 9:34AM EDT242.0066.8978.2678.700.00-734934.72%
SPY210319C002430002020-06-04 11:13AM EDT243.0074.8769.9271.730.00-121223.08%
SPY210319C002440002020-06-25 9:43AM EDT244.0068.7976.5576.990.00-19934.43%
SPY210319C002450002020-06-05 1:37PM EDT245.0080.4672.3873.680.00-26030.31%
SPY210319C002460002020-06-18 9:44AM EDT246.0076.2073.9574.85+2.66+3.62%255033.47%
SPY210319C002470002020-06-09 7:09PM EDT247.0059.9275.2675.830.00-7036.06%
SPY210319C002480002020-06-10 9:57AM EDT248.0077.9064.7465.420.00-26517.97%
SPY210319C002490002020-06-22 6:50PM EDT249.0027.5065.1366.800.00--123.69%
SPY210319C002500002020-07-01 4:07PM EDT250.0069.1670.5971.500.00-2583432.95%
SPY210319C002510002020-06-03 2:37PM EDT251.0068.7063.5565.180.00-2023.82%
SPY210319C002520002020-06-22 6:50PM EDT252.0063.4062.7764.370.00-1023.87%
SPY210319C002540002020-06-15 9:31AM EDT254.0058.4067.2968.210.00-11,01832.47%
SPY210319C002550002020-06-25 10:44AM EDT255.0061.5367.1667.900.00-501,36633.05%
SPY210319C002560002020-06-26 2:23PM EDT256.0058.6565.6466.560.00-250332.20%
SPY210319C002570002020-06-03 10:03AM EDT257.0062.7558.8860.380.00-14224.05%
SPY210319C002580002020-06-24 10:31AM EDT258.0062.2864.0164.920.00-23131.92%
SPY210319C002590002020-06-15 12:44PM EDT259.0065.4063.1964.11+7.83+13.60%12731.80%
SPY210319C002610002020-06-04 3:05PM EDT261.0059.1454.6355.380.00-210121.07%
SPY210319C002620002020-06-22 6:50PM EDT262.0052.1455.0556.460.00-8024.11%
SPY210319C002640002020-06-24 10:31AM EDT264.0057.6859.1760.090.00-28231.14%
SPY210319C002650002020-06-11 11:28AM EDT265.0055.7549.7751.050.00-117819.27%
SPY210319C002660002020-06-26 10:39AM EDT266.0051.2357.5958.510.00-1430.89%
SPY210319C002670002020-06-09 7:09PM EDT267.0038.3459.0959.690.00-6033.18%
SPY210319C002680002020-06-16 9:30AM EDT268.0058.3556.7157.400.00-119631.20%
SPY210319C002690002020-06-15 12:50PM EDT269.0050.2355.2256.140.00-59455430.48%
SPY210319C002700002020-06-24 9:43AM EDT270.0055.5555.1055.82+1.13+2.08%125530.90%
SPY210319C002710002020-06-15 12:50PM EDT271.0048.7754.2955.030.00-3630730.75%
SPY210319C002720002020-06-15 2:21PM EDT272.0050.9052.8853.800.00-10411030.07%
SPY210319C002730002020-06-25 12:15PM EDT273.0047.9852.1053.020.00-2029329.93%
SPY210319C002740002020-06-15 12:50PM EDT274.0046.5851.9952.700.00-3612130.32%
SPY210319C002750002020-06-26 1:35PM EDT275.0045.0250.5751.480.00-280329.66%
SPY210319C002760002020-06-25 9:44AM EDT276.0044.7949.8150.720.00-221829.53%
SPY210319C002770002020-06-18 10:02AM EDT277.0049.3649.0549.970.00-326729.40%
SPY210319C002790002020-06-15 2:15PM EDT279.0045.3647.5448.460.00-87226629.13%
SPY210319C002800002020-07-02 1:13PM EDT280.0047.5046.7847.70+1.20+2.59%11,65128.98%
SPY210319C002810002020-06-26 3:32PM EDT281.0039.3046.8547.550.00-44129.51%
SPY210319C002820002020-07-02 2:09PM EDT282.0046.0645.2846.20+2.83+6.55%115828.70%
SPY210319C002840002020-06-26 1:02PM EDT284.0038.5743.7944.710.00-216728.41%
SPY210319C002850002020-07-02 1:11PM EDT285.0043.7543.5844.30+2.23+5.37%130428.63%
SPY210319C002860002020-06-26 2:23PM EDT286.0036.9742.3243.230.00-442628.12%
SPY210319C002870002020-06-15 2:43PM EDT287.0043.3641.5942.49+3.93+9.97%438127.97%
SPY210319C002890002020-06-16 10:08AM EDT289.0042.8540.1641.040.00-622027.68%
SPY210319C002900002020-07-02 11:38AM EDT290.0040.1040.0340.72+1.00+2.56%102,68027.95%
SPY210319C002910002020-06-24 2:32PM EDT291.0036.0039.3040.010.00-61234227.81%
SPY210319C002920002020-06-25 12:40PM EDT292.0034.8438.5439.270.00-463427.64%
SPY210319C002930002020-06-26 10:02AM EDT293.0039.0637.7538.30+4.95+14.51%463127.22%
SPY210319C002940002020-06-30 2:21PM EDT294.0033.3836.5837.490.00-146526.97%
SPY210319C002950002020-06-29 12:35PM EDT295.0036.4035.8736.78+4.69+14.79%11,99826.81%
SPY210319C002960002020-06-30 3:21PM EDT296.0032.4635.1736.080.00-187226.66%
SPY210319C002970002020-07-01 3:24PM EDT297.0034.2034.4835.380.00-51,97326.51%
SPY210319C002980002020-06-26 1:12PM EDT298.0029.4833.7934.660.00-494126.33%
SPY210319C002990002020-07-02 2:51PM EDT299.0034.2433.6434.19+2.52+7.94%11,48726.40%
SPY210319C003010002020-07-01 1:49PM EDT301.0030.9831.7532.610.00-451925.88%
SPY210319C003020002020-07-01 2:25PM EDT302.0030.5031.0731.940.00-212,96725.73%
SPY210319C003040002020-06-30 10:51AM EDT304.0029.9030.2431.06+0.80+2.75%31,34725.87%
SPY210319C003050002020-07-01 12:55PM EDT305.0028.5029.0729.950.00-51,66525.28%
SPY210319C003060002020-06-26 12:10PM EDT306.0024.4228.9329.610.00-31,69725.43%
SPY210319C003070002020-06-26 11:59AM EDT307.0027.8527.7628.65+2.35+9.22%22,47824.98%
SPY210319C003080002020-07-02 3:58PM EDT308.0027.0127.6128.30+2.61+10.70%12,14125.11%
SPY210319C003090002020-06-25 12:35PM EDT309.0023.9126.4927.360.00-23,39824.67%
SPY210319C003100002020-07-02 10:10AM EDT310.0027.4425.8526.72+1.94+7.61%41,52624.51%
SPY210319C003110002020-06-30 2:27PM EDT311.0022.7925.7026.380.00-838324.63%
SPY210319C003120002020-07-02 3:54PM EDT312.0024.6524.5825.45+0.40+1.65%31,64524.19%
SPY210319C003130002020-07-02 3:58PM EDT313.0024.0024.4025.12+1.69+7.58%139724.31%
SPY210319C003140002020-07-02 1:52PM EDT314.0024.3823.3424.20+3.22+15.22%986723.86%
SPY210319C003150002020-07-02 3:36PM EDT315.0023.4622.7223.59+0.94+4.17%101,40823.70%
SPY210319C003160002020-07-01 3:14PM EDT316.0021.9022.5823.280.00-241823.83%
SPY210319C003170002020-07-01 3:20PM EDT317.0021.3521.5322.370.00-439023.37%
SPY210319C003180002020-07-01 3:49PM EDT318.0021.0021.3522.060.00-582023.49%
SPY210319C003190002020-06-30 9:58AM EDT319.0020.3520.3521.180.00-122923.05%
SPY210319C003200002020-07-02 10:03AM EDT320.0021.2420.1020.95+2.11+11.03%92,58023.22%
SPY210319C003210002020-07-01 3:35PM EDT321.0019.1519.2120.020.00-161322.73%
SPY210319C003220002020-07-01 12:38PM EDT322.0018.4919.0419.720.00-348622.82%
SPY210319C003230002020-07-02 3:07PM EDT323.0018.6018.0718.88+0.83+4.67%41,13722.40%
SPY210319C003240002020-07-01 3:50PM EDT324.0017.4517.5118.320.00-369422.24%
SPY210319C003250002020-07-01 3:25PM EDT325.0017.2516.9617.77+0.25+1.47%35,20422.07%
SPY210319C003260002020-07-01 3:11PM EDT326.0016.1516.8017.490.00-313822.17%
SPY210319C003270002020-06-16 12:39PM EDT327.0018.4316.3016.850.00-636921.91%
SPY210319C003280002020-06-26 1:12PM EDT328.0015.1015.8016.510.00-11,19721.93%
SPY210319C003290002020-06-16 11:46AM EDT329.0014.4514.8515.640.00-141821.43%
SPY210319C003300002020-07-01 2:23PM EDT330.0014.6014.7215.37+0.55+3.91%33,80321.51%
SPY210319C003310002020-06-19 11:26AM EDT331.0016.2813.8414.620.00-23,08321.11%
SPY210319C003320002020-06-30 1:16PM EDT332.0011.5813.3514.120.00-11,21320.95%
SPY210319C003330002020-06-26 1:22PM EDT333.0010.7712.8713.640.00-477920.80%
SPY210319C003350002020-07-02 3:09PM EDT335.0012.5512.2612.92+3.06+32.24%41,31720.71%
SPY210319C003360002020-06-26 3:50PM EDT336.009.2011.8112.460.00-51,37920.56%
SPY210319C003370002020-06-18 12:55PM EDT337.0013.0511.0411.780.00-101,06920.18%
SPY210319C003380002020-06-19 1:15PM EDT338.0012.2010.9311.560.00-180320.25%
SPY210319C003390002020-06-26 3:02PM EDT339.009.7610.4711.110.00-166520.08%
SPY210319C003400002020-07-02 3:53PM EDT340.009.8010.0410.75+0.28+2.94%4074,65520.00%
SPY210319C003410002020-06-25 12:41PM EDT341.008.589.3610.070.00-561819.58%
SPY210319C003420002020-06-24 9:48AM EDT342.009.988.979.670.00-264819.43%
SPY210319C003430002020-06-15 2:47PM EDT343.008.868.579.280.00-51449919.29%
SPY210319C003460002020-06-15 2:49PM EDT346.007.597.478.170.00--018.88%
SPY210319C003470002020-06-15 3:01PM EDT347.007.167.137.820.00--018.74%
SPY210319C003480002020-06-18 11:50AM EDT348.008.827.067.630.00--118.78%
SPY210319C003490002020-06-15 12:52PM EDT349.005.916.487.160.00-21018.49%
SPY210319C003500002020-07-02 11:43AM EDT350.006.586.186.75+0.60+10.03%203,34518.26%
SPY210319C003550002020-07-02 3:10PM EDT355.005.284.845.43+1.16+28.16%12,80917.81%
SPY210319C003600002020-07-02 3:10PM EDT360.004.123.784.28+0.69+20.12%22,41417.34%
SPY210319C003700002020-07-01 1:27PM EDT370.002.762.312.69+0.36+15.00%351,20316.79%
SPY210319C003750002020-07-02 2:29PM EDT375.002.081.922.22+0.18+9.47%72,14516.78%
SPY210319C003800002020-07-02 10:18AM EDT380.001.761.521.79+0.33+23.08%54,84416.70%
SPY210319C003850002020-07-02 12:41PM EDT385.001.341.291.50+0.26+24.07%83,44116.79%
SPY210319C003900002020-07-02 11:52AM EDT390.001.151.061.25+0.16+16.16%24,54616.87%
SPY210319C003950002020-07-02 3:55PM EDT395.000.870.880.970.00-62,20716.71%
SPY210319C004000002020-07-02 4:01PM EDT400.000.700.740.82-0.04-5.41%228,20516.85%
SPY210319C004050002020-07-02 3:41PM EDT405.000.660.610.71+0.07+11.86%252317.05%
SPY210319C004200002020-07-02 12:29PM EDT420.000.440.390.48+0.06+15.79%231,63017.75%
SPY210319C004250002020-07-02 9:46AM EDT425.000.380.320.41-0.01-2.56%488817.88%
SPY210319C004300002020-07-02 3:58PM EDT430.000.330.290.38+0.03+10.00%33378318.24%
SPY210319C004350002020-07-02 3:57PM EDT435.000.270.240.330.00-32093318.40%
SPY210319C004400002020-07-02 2:39PM EDT440.000.290.220.300.00-5310618.67%
SPY210319C004500002020-07-02 10:26AM EDT450.000.230.170.25+0.04+21.05%1043719.21%
SPY210319C004550002020-07-02 10:35AM EDT455.000.220.150.20+0.06+37.50%1019119.14%
SPY210319C004600002020-07-01 10:54AM EDT460.000.190.130.210.00-45619.73%
SPY210319C004650002020-07-02 1:53PM EDT465.000.160.120.19+0.01+6.67%1317419.95%
SPY210319C004700002020-07-02 1:50PM EDT470.000.140.100.18-0.01-6.67%818520.26%
SPY210319C004750002020-07-02 12:29PM EDT475.000.170.090.17+0.02+13.33%312420.58%
Putsfür19. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210319P001000002020-07-02 3:23PM EDT100.000.460.390.47-0.02-4.17%428,86561.33%
SPY210319P001050002020-07-02 12:11PM EDT105.000.450.430.52-0.25-35.71%21,52859.67%
SPY210319P001100002020-07-02 9:31AM EDT110.000.580.480.56-0.02-3.33%1145658.03%
SPY210319P001150002020-06-29 9:49AM EDT115.000.880.540.630.00-128656.69%
SPY210319P001200002020-07-02 12:41PM EDT120.000.640.600.69-0.31-32.63%545955.25%
SPY210319P001250002020-06-30 3:45PM EDT125.000.830.680.760.00-1151,31953.97%
SPY210319P001300002020-06-30 2:52PM EDT130.000.960.750.840.00-130252.66%
SPY210319P001350002020-07-02 12:57PM EDT135.000.900.870.92-0.18-16.67%52,23551.58%
SPY210319P001400002020-07-02 3:12PM EDT140.001.010.951.01-0.07-6.48%245450.31%
SPY210319P001500002020-07-02 4:09PM EDT150.001.251.171.24-0.10-7.41%151,94348.36%
SPY210319P001550002020-07-01 12:33PM EDT155.001.391.281.360.00-1297547.24%
SPY210319P001600002020-07-02 3:46PM EDT160.001.551.361.55-0.10-6.06%106,72546.50%
SPY210319P001700002020-07-02 10:17AM EDT170.001.851.711.92-0.25-11.90%41,99644.69%
SPY210319P001750002020-07-02 9:32AM EDT175.002.101.942.17-0.34-13.93%122,39943.99%
SPY210319P001850002020-07-01 11:21AM EDT185.002.952.502.840.00-144642.95%
SPY210319P001900002020-07-02 12:44PM EDT190.002.962.813.18-1.29-30.35%83,64642.27%
SPY210319P001950002020-06-26 10:23AM EDT195.004.993.173.550.00-22,70841.61%
SPY210319P002000002020-07-02 2:10PM EDT200.003.643.563.96-0.39-9.68%206,97240.96%
SPY210319P002010002020-07-02 3:35PM EDT201.003.783.553.89-1.95-34.03%107140.41%
SPY210319P002020002020-06-23 12:36PM EDT202.004.653.623.950.00-223940.20%
SPY210319P002030002020-07-02 3:35PM EDT203.003.963.814.23-0.81-16.98%213440.60%
SPY210319P002050002020-07-02 9:30AM EDT205.004.013.994.42-0.66-14.13%17,87140.36%
SPY210319P002060002020-06-23 12:36PM EDT206.004.773.974.340.00-123639.79%
SPY210319P002070002020-07-02 3:35PM EDT207.004.324.174.61-0.91-17.40%27740.11%
SPY210319P002080002020-06-18 1:40PM EDT208.006.154.134.500.00-112539.47%
SPY210319P002090002020-06-24 2:02PM EDT209.006.884.364.810.00-1849439.86%
SPY210319P002100002020-07-02 10:15AM EDT210.004.684.454.91-0.70-13.01%24,66939.73%
SPY210319P002110002020-06-15 10:36AM EDT211.008.164.444.790.00-1249439.08%
SPY210319P002120002020-06-29 9:30AM EDT212.006.654.655.120.00-250439.49%
SPY210319P002130002020-06-22 6:50PM EDT213.006.456.096.550.00-3552742.25%
SPY210319P002140002020-06-16 9:48AM EDT214.006.114.865.330.00-215939.23%
SPY210319P002150002020-06-23 9:37AM EDT215.006.154.965.440.00-156339.11%
SPY210319P002160002020-06-23 3:09PM EDT216.006.164.905.330.00-513438.50%
SPY210319P002170002020-06-17 2:00PM EDT217.006.675.185.660.00-611238.86%
SPY210319P002190002020-06-22 6:50PM EDT219.004.976.927.370.00-4641.57%
SPY210319P002200002020-07-02 3:36PM EDT220.005.775.375.80-0.25-4.15%255,96038.05%
SPY210319P002220002020-06-25 9:41AM EDT222.008.895.616.040.00-57537.81%
SPY210319P002230002020-06-30 3:57PM EDT223.006.515.676.110.00-220037.58%
SPY210319P002250002020-07-02 9:30AM EDT225.006.155.966.40-0.89-12.64%24,21237.42%
SPY210319P002260002020-06-16 3:08PM EDT226.008.866.086.530.00-21737.31%
SPY210319P002270002020-06-12 12:35PM EDT227.0010.949.489.980.00-1843.07%
SPY210319P002280002020-06-22 10:08AM EDT228.008.946.336.790.00-13237.06%
SPY210319P002290002020-07-01 9:51AM EDT229.007.406.456.970.00-13537.02%
SPY210319P002300002020-07-02 4:09PM EDT230.007.346.757.28+0.04+0.55%3212,78437.22%
SPY210319P002310002020-05-26 11:48AM EDT231.009.539.539.920.00-55041.35%
SPY210319P002330002020-05-28 12:34PM EDT233.009.0010.2610.880.00-105042.09%
SPY210319P002340002020-06-29 1:06PM EDT234.008.197.137.610.00-22336.31%
SPY210319P002350002020-07-01 11:23AM EDT235.008.357.277.750.00-195,22136.18%
SPY210319P002360002020-06-29 2:35PM EDT236.007.837.427.90-2.53-24.42%223636.06%
SPY210319P002370002020-06-25 3:23PM EDT237.009.657.568.050.00-213235.94%
SPY210319P002380002020-07-01 12:45PM EDT238.008.607.888.440.00-115236.21%
SPY210319P002400002020-07-02 3:49PM EDT240.008.828.008.490.00-656,74935.54%
SPY210319P002410002020-06-22 6:50PM EDT241.0011.2910.4810.970.00-224539.00%
SPY210319P002420002020-06-05 12:06PM EDT242.007.7212.3813.010.00-28741.58%
SPY210319P002430002020-06-30 3:34PM EDT243.0010.018.468.900.00-56235.06%
SPY210319P002440002020-07-02 3:53PM EDT244.009.2611.0411.55+1.13+13.90%15738.66%
SPY210319P002450002020-06-26 12:42PM EDT245.009.208.799.29-1.62-14.97%23,98834.90%
SPY210319P002460002020-06-22 3:43PM EDT246.0011.608.859.450.00-279334.76%
SPY210319P002470002020-06-26 12:20PM EDT247.0013.559.339.900.00-468935.05%
SPY210319P002480002020-07-01 3:18PM EDT248.0010.289.5110.070.00-167434.92%
SPY210319P002490002020-06-26 12:12PM EDT249.0013.659.469.980.00-185534.40%
SPY210319P002510002020-06-26 2:14PM EDT251.0010.429.7810.31-3.73-26.36%11,21434.11%
SPY210319P002520002020-06-26 3:22PM EDT252.0014.779.8610.430.00-22,06733.90%
SPY210319P002550002020-06-26 3:56PM EDT255.0012.1010.3910.980.00-135,73933.51%
SPY210319P002560002020-06-25 9:40AM EDT256.0015.5910.6911.230.00-567933.46%
SPY210319P002570002020-06-26 11:58AM EDT257.0015.5011.1511.740.00-215933.76%
SPY210319P002580002020-06-25 9:40AM EDT258.0016.0211.0611.620.00-116533.20%
SPY210319P002590002020-06-26 3:32PM EDT259.0016.5211.2611.790.00-110633.04%
SPY210319P002600002020-07-02 3:00PM EDT260.0011.6411.7512.33-0.86-6.88%428,35433.35%
SPY210319P002610002020-06-23 3:51PM EDT261.0014.0311.9312.530.00-456233.21%
SPY210319P002620002020-07-01 4:00PM EDT262.0013.1511.8612.410.00-3841832.66%
SPY210319P002630002020-06-25 9:40AM EDT263.0012.0012.3412.95-5.26-30.48%149732.95%
SPY210319P002640002020-07-01 3:21PM EDT264.0013.5212.5513.160.00-360932.81%
SPY210319P002650002020-07-02 11:27AM EDT265.0012.9012.4713.02-0.95-6.86%517,78232.24%
SPY210319P002660002020-07-01 10:52AM EDT266.0014.2512.6813.240.00-21,09332.11%
SPY210319P002670002020-07-02 3:25PM EDT267.0013.2613.1813.81-4.95-27.18%31,20032.41%
SPY210319P002680002020-06-18 12:52PM EDT268.0016.7913.1013.540.00-135831.67%
SPY210319P002700002020-07-02 3:16PM EDT270.0013.8513.8414.49-0.96-6.48%83,28132.01%
SPY210319P002710002020-07-01 11:51AM EDT271.0015.5014.0714.720.00-102,11731.87%
SPY210319P002720002020-06-29 10:44AM EDT272.0018.8413.9914.580.00-577731.30%
SPY210319P002730002020-06-26 3:41PM EDT273.0020.4114.2214.800.00-263231.14%
SPY210319P002740002020-06-17 11:40AM EDT274.0017.5014.4415.060.00-196031.03%
SPY210319P002750002020-07-01 12:53PM EDT275.0016.3814.9915.670.00-11,42531.32%
SPY210319P002760002020-06-16 12:19PM EDT276.0018.3114.7715.410.00-284830.61%
SPY210319P002770002020-07-01 11:44AM EDT277.0017.0715.4716.160.00-166231.04%
SPY210319P002780002020-06-26 1:17PM EDT278.0021.0515.2516.000.00-277430.44%
SPY210319P002790002020-06-25 12:46PM EDT279.0015.4315.9616.66-4.92-24.18%22,23230.76%
SPY210319P002810002020-06-26 1:30PM EDT281.0021.8916.4717.180.00-242230.48%
SPY210319P002820002020-06-25 9:40AM EDT282.0022.6316.7217.450.00-541530.35%
SPY210319P002830002020-06-19 11:15AM EDT283.0019.5216.9817.710.00-218030.20%
SPY210319P002840002020-06-15 1:19PM EDT284.0022.7617.2517.980.00-48235330.06%
SPY210319P002860002020-06-29 11:19AM EDT286.0020.5517.4918.070.00-1050129.29%
SPY210319P002870002020-06-29 11:25AM EDT287.0023.2117.7118.350.00-280429.15%
SPY210319P002890002020-06-26 3:52PM EDT289.0018.0418.0818.76-5.65-23.85%271228.70%
SPY210319P002900002020-07-02 11:56AM EDT290.0018.9919.1819.65-1.00-5.00%1115,08129.19%
SPY210319P002910002020-06-15 1:37PM EDT291.0025.2518.8319.470.00-1,23675028.55%
SPY210319P002920002020-06-26 10:38AM EDT292.0026.2919.1119.750.00-6098128.39%
SPY210319P002930002020-06-30 11:48AM EDT293.0019.4019.7720.53-3.78-16.31%5065228.74%
SPY210319P002940002020-06-26 10:11AM EDT294.0025.7020.0520.820.00-31,00128.59%
SPY210319P002950002020-06-30 3:56PM EDT295.0020.0020.3621.13-1.99-9.05%152,31928.44%
SPY210319P002960002020-06-26 12:20PM EDT296.0028.0020.3020.950.00-188127.80%
SPY210319P002970002020-06-26 2:36PM EDT297.0028.5020.5821.230.00-599327.62%
SPY210319P002980002020-07-02 3:53PM EDT298.0022.2020.9121.56-6.51-22.68%623027.48%
SPY210319P002990002020-06-26 10:23AM EDT299.0028.4221.6322.370.00-2927827.83%
SPY210319P003000002020-07-02 3:01PM EDT300.0021.8121.9222.69-1.33-5.75%289,14327.67%
SPY210319P003010002020-06-26 10:46AM EDT301.0029.2421.8622.520.00-1542327.03%
SPY210319P003020002020-06-30 3:37PM EDT302.0025.3022.5723.340.00-235327.36%
SPY210319P003030002020-06-29 2:49PM EDT303.0026.9022.9123.680.00-219027.21%
SPY210319P003040002020-07-01 2:51PM EDT304.0024.8322.8523.520.00-217526.57%
SPY210319P003050002020-06-30 2:39PM EDT305.0026.9923.1723.890.00-157526.44%
SPY210319P003080002020-06-30 12:06PM EDT308.0028.5024.6625.420.00-514026.44%
SPY210319P003090002020-06-30 3:42PM EDT309.0027.7724.3725.080.00-328025.60%
SPY210319P003100002020-07-02 2:55PM EDT310.0025.1525.3826.16-1.54-5.77%902,77526.14%
SPY210319P003120002020-06-22 11:02AM EDT312.0028.0026.1426.930.00-11,32125.85%
SPY210319P003130002020-07-02 1:41PM EDT313.0026.3426.5227.31-2.66-9.17%1474625.69%
SPY210319P003140002020-07-02 2:32PM EDT314.0026.5226.9127.71-4.74-15.16%1048725.55%
SPY210319P003150002020-07-02 1:58PM EDT315.0027.1427.3028.11-1.36-4.77%5059325.40%
SPY210319P003180002020-06-29 3:36PM EDT318.0035.1628.0128.740.00-229124.37%
SPY210319P003190002020-06-19 2:18PM EDT319.0035.1628.2228.680.00-237523.76%
SPY210319P003210002020-06-23 2:55PM EDT321.0031.6429.2730.010.00-116823.91%
SPY210319P003220002020-06-23 10:42AM EDT322.0032.2830.2331.100.00-345624.38%
SPY210319P003230002020-06-30 11:51AM EDT323.0029.7930.5631.54-5.38-15.30%153724.23%
SPY210319P003240002020-06-22 11:40AM EDT324.0030.4731.0131.99-5.56-15.43%14,64224.08%
SPY210319P003250002020-06-29 4:09PM EDT325.0038.1031.4632.450.00-163723.93%
SPY210319P003260002020-06-09 6:58PM EDT326.0090.7533.1933.840.00-3024.67%
SPY210319P003270002020-06-15 2:08PM EDT327.0038.8731.9332.690.00-24322.96%
SPY210319P003280002020-06-22 6:51PM EDT328.0030.7038.2539.760.00-11929.14%
SPY210319P003290002020-06-30 11:51AM EDT329.0032.4632.8833.69-5.85-15.27%1722.69%
SPY210319P003300002020-07-02 9:38AM EDT330.0033.0433.3934.19-4.06-10.94%398322.55%
SPY210319P003310002020-06-30 1:34PM EDT331.0039.5034.3535.360.00-16,52523.05%
SPY210319P003320002020-06-16 11:05AM EDT332.0039.8934.8635.870.00-67222.91%
SPY210319P003330002020-06-19 10:22AM EDT333.0038.0635.3836.390.00-221122.77%
SPY210319P003340002020-06-09 6:58PM EDT334.00108.0937.1337.680.00-53023.38%
SPY210319P003350002020-06-29 12:21PM EDT335.0044.2835.9536.720.00-28121.76%
SPY210319P003360002020-06-22 3:24PM EDT336.0036.2136.5037.27-5.40-12.98%113721.63%
SPY210319P003370002020-06-22 6:51PM EDT337.0034.2543.2945.110.00-13028.67%
SPY210319P003380002020-06-25 10:06AM EDT338.0046.4137.6438.400.00-26021.37%
SPY210319P003390002020-06-22 1:32PM EDT339.0042.9138.1838.970.00-1121.23%
SPY210319P003400002020-06-22 1:35PM EDT340.0043.4838.7439.520.00-112321.06%
SPY210319P003410002020-06-09 6:58PM EDT341.0072.9040.8841.570.00-2022.43%
SPY210319P003420002020-06-22 3:24PM EDT342.0045.3639.9440.750.00--220.84%
SPY210319P003430002020-06-09 6:58PM EDT343.0054.9242.0642.750.00-1022.17%
SPY210319P003440002020-06-22 6:51PM EDT344.0073.6247.7149.830.00-1228.60%
SPY210319P003450002020-06-09 6:58PM EDT345.0058.8143.2643.900.00-1021.84%
SPY210319P003550002020-07-02 2:22PM EDT355.0049.1849.6450.17-2.37-4.60%22,00920.27%
SPY210319P003650002020-07-01 2:56PM EDT365.0059.9357.7158.220.00-11520.07%
SPY210319P003700002020-06-11 12:11PM EDT370.0069.5363.4366.460.00-13725.28%
SPY210319P003750002020-06-22 6:51PM EDT375.00102.3872.7776.240.00-1131.91%
SPY210319P003850002020-06-22 6:51PM EDT385.00139.5082.2385.690.00-5033.52%
SPY210319P003900002020-06-22 6:51PM EDT390.0074.8487.0490.510.00-2434.37%
SPY210319P003950002020-06-22 6:51PM EDT395.00107.8291.8995.360.00-11035.23%
SPY210319P004000002020-06-09 6:58PM EDT400.00128.0088.6491.240.00-15023.46%
SPY210319P004150002020-06-22 6:51PM EDT415.00124.25103.86106.060.00-1125.48%
SPY210319P004200002020-06-22 6:51PM EDT420.00129.26109.02111.310.00-1126.73%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen