SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY211217C000250002020-06-24 3:18PM EDT25.00279.91288.10289.520.00-10117.82%
SPY211217C000400002020-06-18 3:49PM EDT40.00271.05273.53274.970.00-2098.78%
SPY211217C000500002020-06-18 10:50AM EDT50.00260.00262.22263.770.00--073.90%
SPY211217C000800002020-06-22 6:49PM EDT80.00216.02222.33227.320.00--00.00%
SPY211217C000850002020-06-22 6:49PM EDT85.00236.05217.33222.320.00-110.00%
SPY211217C001050002020-06-09 7:02PM EDT105.00175.01207.22211.010.00--152.20%
SPY211217C001150002020-06-09 7:02PM EDT115.00108.50197.18200.870.00--055.41%
SPY211217C001250002020-06-09 7:02PM EDT125.00171.04187.36191.080.00--051.93%
SPY211217C001300002020-06-05 1:22PM EDT130.00190.45177.50182.500.00-3031.15%
SPY211217C001400002020-06-15 9:52AM EDT140.00158.67173.84175.360.00-2044.03%
SPY211217C001450002020-06-22 6:47PM EDT145.00175.63158.00162.970.00-5000.00%
SPY211217C001500002020-06-24 12:43PM EDT150.00155.00163.80165.170.00-11540.13%
SPY211217C001550002020-06-23 11:16AM EDT155.00159.00158.93160.300.00-1538.97%
SPY211217C001600002020-06-22 6:47PM EDT160.00113.76143.65148.500.00-2210.00%
SPY211217C001650002020-06-22 6:48PM EDT165.0067.97138.95143.940.00-220.00%
SPY211217C001700002020-06-09 7:02PM EDT170.00124.52143.67147.380.00-2039.40%
SPY211217C001750002020-06-22 6:48PM EDT175.00113.20129.71134.700.00-580.00%
SPY211217C001800002020-06-22 6:48PM EDT180.00119.37133.68137.490.00-4036.58%
SPY211217C001850002020-06-09 7:02PM EDT185.0081.66130.92132.280.00-1034.71%
SPY211217C001900002020-06-03 10:02AM EDT190.00122.32113.24114.790.00-2250.00%
SPY211217C001950002020-06-22 6:48PM EDT195.00126.87112.00116.840.00-1330.00%
SPY211217C002050002020-06-17 3:46PM EDT205.00110.74112.45113.840.00-12631.72%
SPY211217C002150002020-06-22 2:23PM EDT215.00102.26103.81105.130.00-34030.78%
SPY211217C002200002020-06-26 9:49AM EDT220.0093.8198.76100.270.00-117129.58%
SPY211217C002250002020-06-11 1:51PM EDT225.0088.5084.2286.030.00-12380.00%
SPY211217C002300002020-06-12 1:46PM EDT230.0082.5682.7383.990.00-190517.19%
SPY211217C002350002020-06-10 10:08AM EDT235.0092.1576.6678.520.00-259115.09%
SPY211217C002400002020-06-26 10:26AM EDT240.0077.0683.1784.210.00-11,58128.51%
SPY211217C002450002020-07-02 2:22PM EDT245.0079.6679.2280.22+5.56+7.50%275228.10%
SPY211217C002500002020-07-02 2:31PM EDT250.0076.0775.5676.60+7.13+10.34%12,82427.97%
SPY211217C002550002020-06-18 9:55AM EDT255.0070.5771.3372.400.00-11,84127.24%
SPY211217C002600002020-07-02 1:24PM EDT260.0068.0867.5868.58+7.06+11.57%21,61526.80%
SPY211217C002650002020-06-18 10:20AM EDT265.0059.5063.8664.840.00-151726.38%
SPY211217C002700002020-07-02 10:40AM EDT270.0060.8859.4660.73+4.48+7.94%53,41625.60%
SPY211217C002750002020-06-29 2:32PM EDT275.0051.0056.4857.480.00-14,74425.45%
SPY211217C002760002020-06-22 6:48PM EDT276.0061.0650.2352.400.00-2060221.94%
SPY211217C002770002020-06-30 3:09PM EDT277.0050.3054.4655.700.00-154425.00%
SPY211217C002780002020-06-15 9:40AM EDT278.0046.1754.3555.340.00-144025.18%
SPY211217C002790002020-06-18 10:20AM EDT279.0053.9753.6454.640.00-19978925.10%
SPY211217C002800002020-06-30 3:46PM EDT280.0050.7752.4154.790.00-55,05025.65%
SPY211217C002810002020-06-25 3:52PM EDT281.0049.6351.6252.840.00-138424.62%
SPY211217C002820002020-06-08 3:39PM EDT282.0056.3543.7645.370.00-224519.37%
SPY211217C002830002020-06-04 9:30AM EDT283.0048.2545.6947.470.00-5723521.45%
SPY211217C002840002020-06-01 10:40AM EDT284.0043.9947.4549.880.00-48723.70%
SPY211217C002850002020-06-30 2:57PM EDT285.0046.3849.4550.400.00-679924.51%
SPY211217C002860002020-06-18 10:35AM EDT286.0049.1348.2249.380.00-11,01124.17%
SPY211217C002870002020-06-10 1:02PM EDT287.0051.7943.1244.850.00-22634821.25%
SPY211217C002880002020-06-24 1:46PM EDT288.0041.9246.8848.030.00-144324.00%
SPY211217C002890002020-06-19 3:48PM EDT289.0047.0346.2247.360.00-325623.91%
SPY211217C002900002020-06-30 3:46PM EDT290.0045.7145.5646.69+1.25+2.81%13,62223.82%
SPY211217C002910002020-06-25 1:32PM EDT291.0041.7844.8946.030.00-250923.74%
SPY211217C002920002020-06-26 3:51PM EDT292.0039.0744.8845.670.00-21,23023.87%
SPY211217C002930002020-06-17 3:50PM EDT293.0044.4044.2044.950.00-350323.73%
SPY211217C002940002020-06-25 2:52PM EDT294.0040.0742.8944.000.00-127723.44%
SPY211217C002950002020-07-02 1:21PM EDT295.0043.0742.2343.34+0.94+2.23%21,26923.34%
SPY211217C002960002020-06-29 3:52PM EDT296.0037.5042.2442.990.00-11,58523.46%
SPY211217C002980002020-06-29 9:38AM EDT298.0035.3440.9241.620.00-150323.22%
SPY211217C002990002020-06-26 3:52PM EDT299.0035.0039.6540.730.00-145322.96%
SPY211217C003000002020-07-02 3:56PM EDT300.0038.8239.0240.09+0.91+2.40%1196,00022.86%
SPY211217C003010002020-06-26 3:51PM EDT301.0035.9339.0739.740.00-543822.97%
SPY211217C003020002020-06-26 3:09PM EDT302.0033.9137.7638.820.00-8417822.68%
SPY211217C003030002020-06-29 3:52PM EDT303.0033.3437.7438.410.00-4717022.73%
SPY211217C003040002020-06-29 2:22PM EDT304.0033.7536.5237.560.00-2242422.48%
SPY211217C003060002020-06-25 3:40PM EDT306.0033.9335.2636.290.00-967522.27%
SPY211217C003070002020-06-30 3:53PM EDT307.0034.5735.2335.950.00-21,06622.36%
SPY211217C003080002020-06-26 11:36AM EDT308.0030.4634.0335.060.00-7135922.08%
SPY211217C003090002020-06-26 11:24AM EDT309.0029.9134.0134.730.00-1776,32122.17%
SPY211217C003100002020-07-02 3:54PM EDT310.0033.0033.4034.06-0.14-0.42%65,00922.03%
SPY211217C003110002020-07-02 9:30AM EDT311.0033.9732.8833.51+1.87+5.83%1221121.97%
SPY211217C003130002020-06-23 3:25PM EDT313.0033.4631.0332.120.00-2034921.63%
SPY211217C003140002020-07-02 3:33PM EDT314.0031.3830.4531.55+3.32+11.83%21,23821.55%
SPY211217C003150002020-07-02 1:57PM EDT315.0030.6430.5931.23+4.64+17.85%63,26421.63%
SPY211217C003160002020-06-23 10:59AM EDT316.0032.2829.8630.620.00-337321.51%
SPY211217C003170002020-06-23 11:26AM EDT317.0031.8529.4230.060.00-11,22121.42%
SPY211217C003180002020-06-18 11:17AM EDT318.0029.7528.8629.540.00-113321.36%
SPY211217C003190002020-06-10 11:29AM EDT319.0031.6822.8324.360.00-64318.19%
SPY211217C003200002020-06-30 3:46PM EDT320.0026.0927.5528.900.00-31,66321.49%
SPY211217C003210002020-06-10 12:58PM EDT321.0030.1023.5225.110.00-214019.24%
SPY211217C003220002020-06-16 9:30AM EDT322.0028.3525.8827.060.00-28920.80%
SPY211217C003230002020-06-09 7:02PM EDT323.0015.9827.6828.660.00-7022.13%
SPY211217C003240002020-06-09 10:33AM EDT324.0028.5020.5121.940.00-193017.92%
SPY211217C003260002020-06-26 12:56PM EDT326.0021.0524.4625.120.00-11,10620.56%
SPY211217C003270002020-06-22 6:48PM EDT327.0012.6620.5722.130.00-6419618.82%
SPY211217C003290002020-06-15 9:40AM EDT329.0018.9022.7023.570.00-11,29920.28%
SPY211217C003300002020-07-02 11:05AM EDT330.0022.3022.1723.01+0.30+1.36%13,39820.15%
SPY211217C003310002020-06-26 3:51PM EDT331.0018.0421.6822.530.00-69020.07%
SPY211217C003330002020-06-24 10:39AM EDT333.0020.0320.1321.390.00-180919.78%
SPY211217C003340002020-06-11 1:02PM EDT334.0018.2118.6120.440.00-11,99219.37%
SPY211217C003350002020-06-24 2:40PM EDT335.0019.2519.6720.580.00-71,39419.69%
SPY211217C003360002020-06-26 3:35PM EDT336.0020.2819.1920.23+4.10+25.34%136919.68%
SPY211217C003370002020-06-11 2:37PM EDT337.0017.0116.0817.530.00-546418.07%
SPY211217C003380002020-06-22 6:48PM EDT338.0010.7315.6617.110.00-824118.00%
SPY211217C003390002020-06-29 3:52PM EDT339.0015.4116.3618.160.00-278218.94%
SPY211217C003400002020-07-02 11:51AM EDT340.0017.7617.3318.13+0.26+1.49%141,54419.14%
SPY211217C003410002020-06-23 11:16AM EDT341.0018.8016.3817.680.00-339319.04%
SPY211217C003430002020-06-22 6:48PM EDT343.0019.2513.6615.080.00-122817.65%
SPY211217C003450002020-06-26 3:39PM EDT345.0013.0615.1316.200.00-331818.85%
SPY211217C003460002020-06-04 3:53PM EDT346.0013.6113.4815.240.00-33418.37%
SPY211217C003470002020-06-16 9:31AM EDT347.0017.0113.8815.200.00-114218.54%
SPY211217C003480002020-06-26 2:47PM EDT348.0011.4513.4614.790.00-426818.45%
SPY211217C003490002020-06-18 3:23PM EDT349.0015.0013.4914.570.00-150018.49%
SPY211217C003500002020-06-29 12:59PM EDT350.0012.9512.6814.00+1.25+10.68%318,42118.27%
SPY211217C003510002020-06-23 3:25PM EDT351.0014.3212.3113.630.00-2017318.19%
SPY211217C003520002020-06-22 6:48PM EDT352.0014.2810.4811.820.00-752817.05%
SPY211217C003530002020-06-25 3:28PM EDT353.0011.7111.5912.900.00-24018.03%
SPY211217C003540002020-06-09 7:03PM EDT354.005.5813.3614.300.00-39019.24%
SPY211217C003550002020-07-02 12:51PM EDT355.0011.6611.3512.13+0.31+2.73%558117.83%
SPY211217C003560002020-06-08 12:30PM EDT356.0013.058.539.750.00-3442216.18%
SPY211217C003580002020-06-30 11:43AM EDT358.009.8710.3411.230.00-111017.68%
SPY211217C003590002020-06-09 7:03PM EDT359.005.5011.6412.540.00-1018.85%
SPY211217C003610002020-06-17 3:52PM EDT361.009.339.0110.240.00-959217.42%
SPY211217C003620002020-06-22 6:48PM EDT362.005.027.628.910.00-3016.52%
SPY211217C003640002020-06-22 6:48PM EDT364.005.967.138.390.00-15016.41%
SPY211217C003650002020-06-22 6:48PM EDT365.0010.406.898.150.00-101,82416.37%
SPY211217C003660002020-06-22 6:48PM EDT366.006.146.667.890.00-39330416.31%
SPY211217C003670002020-06-10 3:54PM EDT367.0010.130.006.970.00-519915.66%
SPY211217C003680002020-06-09 7:03PM EDT368.001.158.929.710.00-2018.14%
SPY211217C003690002020-06-22 6:48PM EDT369.008.756.027.170.00-17416.14%
SPY211217C003700002020-06-25 9:57AM EDT370.007.757.017.83+1.24+19.05%133,59616.87%
SPY211217C003710002020-06-22 6:48PM EDT371.003.895.626.750.00-6016.06%
SPY211217C003720002020-06-22 6:48PM EDT372.001.305.446.550.00-152716.03%
SPY211217C003730002020-06-03 9:30AM EDT373.005.374.795.990.00-1415.65%
SPY211217C003740002020-06-11 12:48PM EDT374.005.515.095.760.00-110015.57%
SPY211217C003750002020-06-18 4:10PM EDT375.007.405.656.660.00-1,5001,77616.56%
SPY211217C003760002020-06-22 6:48PM EDT376.003.176.847.860.00-2417.80%
SPY211217C003770002020-06-25 9:57AM EDT377.005.215.286.270.00-11316.48%
SPY211217C003800002020-06-30 11:20AM EDT380.004.764.765.720.00-125,39616.36%
SPY211217C003810002020-06-26 12:09PM EDT381.004.654.795.470.00-421216.25%
SPY211217C003820002020-07-02 9:30AM EDT382.005.064.635.31+0.20+4.12%456216.22%
SPY211217C003830002020-06-24 12:05PM EDT383.005.184.515.280.00-525716.32%
SPY211217C003840002020-06-29 10:23AM EDT384.003.924.145.050.00-115716.21%
SPY211217C003850002020-06-23 9:30AM EDT385.006.004.184.910.00-1623616.19%
SPY211217C003900002020-06-25 9:30AM EDT390.003.523.654.280.00-1038116.13%
SPY211217C003950002020-06-26 11:52AM EDT395.002.852.893.670.00-467416.00%
SPY211217C004000002020-07-02 2:09PM EDT400.003.002.753.00+0.27+9.89%136,93415.70%
SPY211217C004050002020-06-29 3:12PM EDT405.002.052.292.960.00-132116.19%
SPY211217C004100002020-07-02 10:09AM EDT410.002.241.792.52+0.34+17.89%51,78616.07%
SPY211217C004150002020-06-25 11:33AM EDT415.001.741.652.230.00-110116.11%
SPY211217C004200002020-07-02 11:17AM EDT420.001.701.701.82+0.22+14.86%486715.87%
SPY211217C004250002020-06-30 12:28PM EDT425.001.351.371.590.00-1030215.88%
SPY211217C004300002020-06-11 3:59PM EDT430.001.141.111.360.00-162015.83%
SPY211217C004350002020-07-02 12:11PM EDT435.001.231.071.30+0.29+30.85%193016.13%
SPY211217C004400002020-06-17 11:53AM EDT440.001.230.991.190.00-2816.28%
SPY211217C004550002020-06-15 3:24PM EDT455.000.810.720.960.00-102416.85%
SPY211217C004600002020-06-24 10:05AM EDT460.000.780.660.870.00-21516.95%
SPY211217C004650002020-06-22 12:54PM EDT465.000.740.580.820.00-1517.16%
SPY211217C004750002020-06-26 10:13AM EDT475.000.400.510.740.00-15917.59%
SPY211217C004800002020-07-01 9:30AM EDT480.000.410.440.600.00-218617.37%
Putsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY211217P000350002020-06-30 11:36AM EDT35.000.100.000.180.00-112167.58%
SPY211217P000400002020-07-01 10:26AM EDT40.000.130.000.210.00-24,90764.45%
SPY211217P000450002020-07-02 3:27PM EDT45.000.180.100.26-0.08-30.77%219764.45%
SPY211217P000500002020-06-26 10:35AM EDT50.000.290.000.290.00-13,20659.47%
SPY211217P000550002020-06-26 10:00AM EDT55.000.310.200.350.00-11,73760.84%
SPY211217P000650002020-06-26 10:00AM EDT65.000.440.280.460.00-19957.18%
SPY211217P000700002020-06-26 10:12AM EDT70.000.500.350.500.00-1076355.54%
SPY211217P000850002020-06-26 10:43AM EDT85.000.880.540.720.00-114851.34%
SPY211217P000900002020-07-02 3:25PM EDT90.000.730.630.82-0.01-1.35%512350.24%
SPY211217P001000002020-07-02 3:58PM EDT100.000.960.881.02-0.07-6.80%401,60848.79%
SPY211217P001050002020-06-26 11:00AM EDT105.001.410.941.140.00-501,05447.72%
SPY211217P001100002020-07-02 12:17PM EDT110.001.171.051.24-0.16-12.03%153,54446.48%
SPY211217P001150002020-06-22 6:50PM EDT115.002.061.421.650.00-9363347.03%
SPY211217P001200002020-06-24 12:19PM EDT120.001.881.351.560.00-142144.73%
SPY211217P001250002020-06-30 12:21PM EDT125.001.851.521.740.00-118443.88%
SPY211217P001300002020-07-02 3:52PM EDT130.001.871.681.90-0.48-20.43%531142.91%
SPY211217P001350002020-07-02 10:20AM EDT135.002.051.682.29-0.73-26.26%320042.85%
SPY211217P001400002020-07-02 3:20PM EDT140.002.251.912.54-0.75-25.00%42,50542.11%
SPY211217P001450002020-07-01 2:25PM EDT145.002.692.252.760.00-345741.23%
SPY211217P001500002020-07-02 1:03PM EDT150.002.702.522.97-0.58-17.68%1047,32140.30%
SPY211217P001600002020-07-01 1:30PM EDT160.003.803.303.610.00-514,79438.98%
SPY211217P001650002020-06-25 12:15PM EDT165.005.003.464.060.00-5060338.57%
SPY211217P001750002020-07-02 1:01PM EDT175.004.584.334.95-0.68-12.93%41,56937.51%
SPY211217P001800002020-06-30 3:37PM EDT180.005.954.885.480.00-252,49937.05%
SPY211217P001850002020-06-22 4:09PM EDT185.006.875.505.960.00-13,52536.45%
SPY211217P001950002020-06-30 12:33PM EDT195.007.996.647.500.00-12,54136.02%
SPY211217P002000002020-07-02 1:26PM EDT200.007.707.367.91-0.86-10.05%1057,56435.15%
SPY211217P002050002020-06-24 12:13PM EDT205.009.027.888.620.00-289834.68%
SPY211217P002100002020-07-02 2:47PM EDT210.009.038.749.68-2.84-23.93%13,02434.62%
SPY211217P002150002020-06-22 6:50PM EDT215.0013.0011.3712.340.00-28,72036.38%
SPY211217P002200002020-06-26 11:13AM EDT220.0013.9910.3611.350.00-14,82233.70%
SPY211217P002250002020-07-01 3:47PM EDT225.0012.3011.2412.250.00-22,07633.23%
SPY211217P002300002020-06-26 2:47PM EDT230.0013.6612.1712.740.00-11,43032.27%
SPY211217P002400002020-07-02 2:47PM EDT240.0014.4614.1815.25-2.01-12.20%21,47431.83%
SPY211217P002450002020-06-29 12:48PM EDT245.0018.5015.2515.900.00-11,44130.93%
SPY211217P002500002020-07-01 12:18PM EDT250.0016.6016.4117.49-1.05-5.95%33,71430.87%
SPY211217P002550002020-06-29 3:52PM EDT255.0021.6617.6418.690.00-352,87230.39%
SPY211217P002600002020-06-30 1:57PM EDT260.0021.6718.7919.380.00-112,73929.43%
SPY211217P002650002020-06-29 4:03PM EDT265.0023.9420.0720.800.00-71,42429.05%
SPY211217P002700002020-07-02 2:37PM EDT270.0021.9921.6322.62-1.16-5.01%12,90828.92%
SPY211217P002750002020-07-02 9:39AM EDT275.0023.0022.7723.56-4.13-15.22%121,12928.05%
SPY211217P002760002020-06-22 6:50PM EDT276.0036.8126.7528.080.00-2933631.18%
SPY211217P002780002020-06-22 6:50PM EDT278.0035.1127.4128.760.00-10077631.02%
SPY211217P002790002020-06-09 7:02PM EDT279.0035.1025.2826.220.00-6028.77%
SPY211217P002800002020-07-02 3:18PM EDT280.0024.7224.3425.00-1.76-6.65%15,99727.52%
SPY211217P002810002020-06-05 4:03PM EDT281.0022.4028.4229.830.00-5046830.79%
SPY211217P002820002020-06-23 2:55PM EDT282.0026.9624.6625.600.00-442627.31%
SPY211217P002830002020-06-22 6:50PM EDT283.0032.2226.6427.810.00-326928.62%
SPY211217P002840002020-06-22 6:50PM EDT284.0032.8529.4530.870.00-1030.53%
SPY211217P002850002020-07-01 11:16AM EDT285.0025.7526.0927.11-2.19-7.84%51,78927.43%
SPY211217P002860002020-06-26 3:51PM EDT286.0033.4126.0526.900.00-412926.95%
SPY211217P002870002020-06-26 3:09PM EDT287.0034.4926.7527.760.00-5623227.24%
SPY211217P002900002020-07-02 2:57PM EDT290.0028.0027.4728.18-0.99-3.41%910,51826.53%
SPY211217P002910002020-06-22 6:50PM EDT291.0043.3331.9633.440.00-3230029.95%
SPY211217P002920002020-06-15 3:53PM EDT292.0033.2228.0528.890.00-39526.36%
SPY211217P002930002020-07-02 10:11AM EDT293.0028.2528.7929.78-5.58-16.49%436426.65%
SPY211217P002940002020-06-22 3:56PM EDT294.0032.2528.7429.570.00-219326.15%
SPY211217P002950002020-07-02 1:31PM EDT295.0029.6529.0929.91-1.39-4.48%61,03026.05%
SPY211217P002960002020-06-25 9:36AM EDT296.0036.1029.4430.270.00-137725.96%
SPY211217P002970002020-06-02 2:19PM EDT297.0031.9334.2435.830.00-182629.50%
SPY211217P002990002020-06-26 11:07AM EDT299.0037.5130.9431.900.00-1017526.04%
SPY211217P003000002020-07-02 3:14PM EDT300.0031.4531.3232.26-1.84-5.53%404,68525.94%
SPY211217P003010002020-06-26 3:51PM EDT301.0039.3231.2432.050.00-42925.44%
SPY211217P003020002020-06-26 3:09PM EDT302.0039.1931.6132.410.00-587225.33%
SPY211217P003030002020-06-29 3:52PM EDT303.0038.5332.4433.370.00-183325.64%
SPY211217P003040002020-06-25 3:53PM EDT304.0037.0932.8333.750.00-1827325.54%
SPY211217P003050002020-07-02 11:20AM EDT305.0033.5233.2234.13-3.87-10.35%16,82325.44%
SPY211217P003070002020-06-22 6:50PM EDT307.0051.1738.3039.990.00-113928.70%
SPY211217P003080002020-06-24 11:00AM EDT308.0039.8834.0234.520.00-110124.61%
SPY211217P003090002020-06-22 6:50PM EDT309.0056.1439.1640.880.00-218428.55%
SPY211217P003100002020-07-02 1:44PM EDT310.0035.0035.1936.13-2.15-5.79%143,84124.96%
SPY211217P003110002020-06-18 3:52PM EDT311.0039.6735.0935.910.00-1311024.44%
SPY211217P003130002020-06-23 10:20AM EDT313.0038.3035.9036.770.00-110024.27%
SPY211217P003140002020-07-02 3:33PM EDT314.0037.2236.3237.17-6.21-14.30%24024.16%
SPY211217P003150002020-06-05 3:58PM EDT315.0034.9441.8243.660.00-3017228.13%
SPY211217P003160002020-06-22 6:50PM EDT316.0061.0042.2744.140.00-11028.06%
SPY211217P003190002020-06-12 9:40AM EDT319.0043.2243.6745.660.00-1927.90%
SPY211217P003200002020-07-02 12:44PM EDT320.0039.3938.8939.79-1.61-3.93%2220,72123.59%
SPY211217P003210002020-06-12 12:18PM EDT321.0047.9644.6246.600.00-4312827.74%
SPY211217P003230002020-06-11 9:48AM EDT323.0043.1749.1851.730.00-1830.36%
SPY211217P003240002020-06-12 12:11PM EDT324.0049.5649.6552.110.00-434530.20%
SPY211217P003250002020-07-02 11:23AM EDT325.0042.3041.1542.12-7.62-15.26%128223.15%
SPY211217P003260002020-06-12 1:18PM EDT326.0052.5346.8449.230.00-375827.47%
SPY211217P003270002020-06-12 12:09PM EDT327.0050.7644.0146.820.00-222325.45%
SPY211217P003280002020-06-12 1:18PM EDT328.0053.6044.3347.170.00-35038325.27%
SPY211217P003310002020-06-22 6:51PM EDT331.0053.2349.4152.000.00-11928327.23%
SPY211217P003320002020-06-22 6:51PM EDT332.0053.7849.9452.570.00-15128627.19%
SPY211217P003330002020-06-22 6:51PM EDT333.0046.0050.4753.140.00-91,09927.14%
SPY211217P003340002020-06-22 6:51PM EDT334.0085.0651.0153.710.00-55327.09%
SPY211217P003360002020-06-22 6:51PM EDT336.00114.2252.1154.890.00-16127.02%
SPY211217P003390002020-06-09 7:02PM EDT339.0045.1649.8450.980.00--023.08%
SPY211217P003400002020-06-25 3:32PM EDT340.0055.0048.7149.870.00-676021.88%
SPY211217P003410002020-06-22 6:51PM EDT341.0057.9454.9457.930.00-15015026.85%
SPY211217P003420002020-06-22 6:51PM EDT342.0058.6755.5258.560.00-16516626.82%
SPY211217P003430002020-06-09 7:02PM EDT343.0042.6552.0553.200.00--022.75%
SPY211217P003440002020-06-22 6:51PM EDT344.0063.1156.7159.840.00-4126.77%
SPY211217P003450002020-06-22 6:51PM EDT345.0076.7157.3160.490.00-162526.75%
SPY211217P003460002020-06-09 7:02PM EDT346.0045.2853.7854.950.00-100022.53%
SPY211217P003470002020-06-09 7:02PM EDT347.0064.0554.4155.500.00-598022.43%
SPY211217P003480002020-06-22 6:51PM EDT348.0064.8559.1562.480.00-1,0101,01026.71%
SPY211217P003490002020-06-22 6:51PM EDT349.0066.8759.7763.150.00-2026.69%
SPY211217P003500002020-06-26 11:18AM EDT350.0055.6354.5555.71-5.37-8.80%115,22621.11%
SPY211217P003510002020-06-22 6:51PM EDT351.0062.8761.0464.530.00-7526.69%
SPY211217P003520002020-06-09 7:02PM EDT352.0064.7357.2958.600.00-1022.12%
SPY211217P003530002020-06-09 7:02PM EDT353.0072.1457.9859.220.00-0022.05%
SPY211217P003540002020-06-22 6:51PM EDT354.0070.7562.9966.650.00-8126.69%
SPY211217P003550002020-06-22 6:51PM EDT355.0084.0063.6567.370.00-21,99226.70%
SPY211217P003570002020-06-22 6:51PM EDT357.0069.2964.9968.840.00-2426.72%
SPY211217P003600002020-06-25 3:29PM EDT360.0068.2861.1362.340.00-124,27020.57%
SPY211217P003610002020-06-09 7:02PM EDT361.00118.1863.1664.370.00-1021.51%
SPY211217P003620002020-06-22 6:51PM EDT362.00113.0068.4572.640.00-1526.85%
SPY211217P003630002020-06-22 6:51PM EDT363.0078.1469.1673.420.00-122826.88%
SPY211217P003650002020-06-09 7:02PM EDT365.00119.7065.9167.410.00-1021.50%
SPY211217P003660002020-06-22 6:51PM EDT366.0078.5471.3375.800.00-1027.00%
SPY211217P003670002020-06-22 6:51PM EDT367.0079.3772.0776.610.00-2027.04%
SPY211217P003680002020-06-22 6:51PM EDT368.0059.3172.8177.430.00-4427.09%
SPY211217P003690002020-06-22 6:51PM EDT369.0062.5573.5678.250.00-131327.14%
SPY211217P003700002020-06-11 3:50PM EDT370.0081.4578.4079.650.00-18227.60%
SPY211217P003710002020-06-22 6:51PM EDT371.0063.9875.0779.910.00-464627.26%
SPY211217P003720002020-06-10 11:50AM EDT372.0067.5382.4584.050.00-717229.64%
SPY211217P003740002020-06-22 6:51PM EDT374.0084.8377.5082.410.00-2127.42%
SPY211217P003750002020-06-09 7:02PM EDT375.00104.8073.1974.520.00-9020.94%
SPY211217P003760002020-06-22 6:51PM EDT376.0069.0479.0784.000.00-1027.46%
SPY211217P003770002020-06-22 6:51PM EDT377.0077.9480.0084.890.00-2127.55%
SPY211217P003790002020-06-22 6:51PM EDT379.00148.0081.5886.570.00-101027.65%
SPY211217P003810002020-06-22 6:51PM EDT381.0064.7083.2888.270.00-114027.76%
SPY211217P003820002020-06-09 7:02PM EDT382.0098.6578.9780.320.00-2021.03%
SPY211217P003830002020-06-09 7:02PM EDT383.0063.5079.5580.910.00-5020.84%
SPY211217P003840002020-06-22 6:51PM EDT384.0084.0085.8690.500.00-2127.68%
SPY211217P003850002020-06-09 7:02PM EDT385.0086.1081.1782.520.00-1020.80%
SPY211217P003900002020-06-22 6:51PM EDT390.0099.4684.9088.620.00-14122.44%
SPY211217P003950002020-06-22 6:51PM EDT395.00154.7595.65100.640.00-1228.73%
SPY211217P004000002020-06-22 6:51PM EDT400.00108.8893.6997.410.00-1322.78%
SPY211217P004050002020-06-22 6:51PM EDT405.0082.04104.87109.860.00-3429.59%
SPY211217P004100002020-06-22 6:51PM EDT410.0079.75109.56114.550.00-3430.04%
SPY211217P004200002020-07-02 3:12PM EDT420.00114.00113.42114.96-2.09-1.80%21222.94%
SPY211217P004300002020-06-22 6:51PM EDT430.00139.65128.69133.680.00-1031.97%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen