SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY211217C000250002019-07-12 2:01PM EST25.00275.28260.23263.890.00-200.00%
SPY211217C000350002019-08-29 8:53AM EST35.00257.15258.97262.470.00-100.00%
SPY211217C000800002019-06-20 2:47PM EST80.00216.02215.52218.910.00--00.00%
SPY211217C000850002019-09-19 2:41PM EST85.00216.30212.46215.360.00-410.00%
SPY211217C001050002019-06-07 10:02AM EST105.00175.01191.76195.090.00-110.00%
SPY211217C001250002019-06-20 2:47PM EST125.00171.04170.79173.750.00--00.00%
SPY211217C001300002019-11-01 12:12PM EST130.00175.75180.83182.000.00-2029.86%
SPY211217C001400002019-11-01 9:23AM EST140.00165.95170.04172.760.00-1031.29%
SPY211217C001450002019-10-09 12:23PM EST145.00146.62163.45164.890.00-20270.00%
SPY211217C001500002019-11-04 9:30AM EST150.00158.17160.07162.790.00-1028.97%
SPY211217C001550002019-11-07 11:22AM EST155.00154.75155.88157.040.00-1024.54%
SPY211217C001600002019-10-15 10:01AM EST160.00140.00150.93152.070.00-1023.68%
SPY211217C001650002019-06-18 1:40PM EST165.00127.77133.24135.670.00-100.00%
SPY211217C001700002019-10-09 12:44PM EST170.00122.59138.72140.110.00-13710.00%
SPY211217C001750002019-06-07 10:17AM EST175.00122.21122.66125.760.00--10.00%
SPY211217C001800002019-09-04 11:02AM EST180.00113.70106.80109.500.00-700.00%
SPY211217C001850002019-10-29 9:19AM EST185.00119.84126.58127.670.00-2021.19%
SPY211217C001900002019-09-16 8:30AM EST190.00111.95110.24112.850.00-1210.00%
SPY211217C001950002019-09-25 12:03PM EST195.00105.22108.45109.840.00-1300.00%
SPY211217C002000002019-11-01 2:21PM EST200.00108.25112.71113.800.00-15021.08%
SPY211217C002050002019-06-24 10:33AM EST205.0093.1497.3999.560.00-28290.00%
SPY211217C002100002019-11-07 12:19PM EST210.00103.05103.87104.920.00-8021.08%
SPY211217C002150002019-09-13 9:43AM EST215.0091.1086.3087.620.00-4510.00%
SPY211217C002200002019-11-15 12:55PM EST220.0095.8495.2396.26+1.63+1.73%2020.94%
SPY211217C002250002019-11-06 2:13PM EST225.0088.3690.9792.010.00-1020.83%
SPY211217C002300002019-11-15 11:06AM EST230.0087.0086.8387.84+1.51+1.77%117020.72%
SPY211217C002350002019-11-08 9:30AM EST235.0081.2582.7483.740.00-1020.59%
SPY211217C002400002019-11-07 11:55AM EST240.0077.2478.6979.680.00-1020.42%
SPY211217C002450002019-11-11 1:35PM EST245.0073.5374.7475.710.00-1020.26%
SPY211217C002500002019-11-15 10:00AM EST250.0070.7570.8271.82+1.23+1.77%14020.09%
SPY211217C002550002019-11-15 10:41AM EST255.0066.9867.2367.68+1.08+1.64%1019.65%
SPY211217C002600002019-11-15 12:55PM EST260.0063.6263.4963.93+1.39+2.23%4019.47%
SPY211217C002650002019-11-12 1:43PM EST265.0057.9059.7660.190.00-3019.22%
SPY211217C002700002019-11-14 12:18PM EST270.0054.3656.1656.570.00-2018.99%
SPY211217C002750002019-11-15 11:21AM EST275.0052.8152.5953.04+1.83+3.59%5018.76%
SPY211217C002760002019-10-29 9:22AM EST276.0046.7951.9052.290.00-144018.67%
SPY211217C002770002019-10-29 9:22AM EST277.0046.1251.2151.620.00-150018.64%
SPY211217C002780002019-11-04 2:50PM EST278.0048.0150.5150.910.00-1018.58%
SPY211217C002790002019-11-07 2:46PM EST279.0048.5249.8350.220.00-1018.53%
SPY211217C002800002019-11-15 12:55PM EST280.0049.4349.1349.53+1.65+3.45%2018.47%
SPY211217C002810002019-11-15 12:42PM EST281.0048.7648.4548.85+1.21+2.54%1018.42%
SPY211217C002820002019-09-04 3:01PM EST282.0035.7431.6332.460.00-107.46%
SPY211217C002830002019-11-15 12:42PM EST283.0047.3447.1247.50+6.59+16.17%128218.32%
SPY211217C002840002019-10-28 1:21PM EST284.0041.5246.4446.830.00-2018.27%
SPY211217C002850002019-11-14 2:23PM EST285.0044.6645.7946.160.00-2018.22%
SPY211217C002860002019-10-02 11:53AM EST286.0030.6041.2441.600.00-17215.74%
SPY211217C002870002019-11-08 10:05AM EST287.0042.4744.4244.820.00-1018.10%
SPY211217C002880002019-11-01 2:59PM EST288.0040.1043.7644.120.00-4018.02%
SPY211217C002890002019-10-11 8:36AM EST289.0034.0043.1043.470.00-3017.97%
SPY211217C002900002019-11-08 3:40PM EST290.0041.4742.4442.810.00-33017.91%
SPY211217C002910002019-11-13 12:35PM EST291.0040.8641.8042.160.00-600017.85%
SPY211217C002920002019-10-11 1:06PM EST292.0033.2941.1741.520.00-2017.80%
SPY211217C002930002019-11-01 1:48PM EST293.0036.8040.5340.870.00-1017.73%
SPY211217C002940002019-11-13 3:45PM EST294.0039.1039.8940.240.00-1017.68%
SPY211217C002950002019-11-14 11:50AM EST295.0037.4139.2539.610.00-5017.62%
SPY211217C002960002019-11-04 1:31PM EST296.0036.5438.6438.980.00-1017.57%
SPY211217C002970002019-11-05 11:09AM EST297.0035.6138.0138.340.00-2017.50%
SPY211217C002980002019-11-08 3:00PM EST298.0035.9437.3537.730.00-7017.45%
SPY211217C002990002019-10-28 2:34PM EST299.0032.3736.7037.060.00-3017.36%
SPY211217C003000002019-11-15 1:54PM EST300.0036.4036.1136.43+0.99+2.80%11017.29%
SPY211217C003010002019-10-28 2:12PM EST301.0031.2035.4935.830.00-2017.24%
SPY211217C003020002019-11-12 9:58AM EST302.0034.1634.8935.210.00-28017.17%
SPY211217C003030002019-11-15 9:37AM EST303.0034.1934.2834.61+0.78+2.33%102017.11%
SPY211217C003040002019-11-08 3:00PM EST304.0032.6333.6934.010.00-5017.05%
SPY211217C003050002019-11-15 10:42AM EST305.0033.0133.1033.41+0.80+2.48%42016.98%
SPY211217C003060002019-11-06 11:25AM EST306.0030.3832.5132.820.00-1016.92%
SPY211217C003070002019-11-07 9:57AM EST307.0031.1531.9432.240.00-10016.86%
SPY211217C003080002019-11-12 3:37PM EST308.0030.3631.3631.660.00-2016.80%
SPY211217C003090002019-11-14 3:49PM EST309.0029.9730.7431.060.00-15016.73%
SPY211217C003100002019-11-15 11:18AM EST310.0030.1930.1530.46+0.97+3.32%1,313016.65%
SPY211217C003110002019-11-15 11:32AM EST311.0029.8529.5829.89+9.62+47.55%-1016.59%
SPY211217C003120002019-11-15 11:32AM EST312.0029.2729.0329.33+0.37+1.28%19016.53%
SPY211217C003130002019-07-11 8:30AM EST313.0022.7117.5118.320.00-13110.63%
SPY211217C003140002019-08-13 2:35PM EST314.0018.1823.0223.440.00-1013.73%
SPY211217C003150002019-11-15 9:38AM EST315.0027.2427.3827.66+0.74+2.79%2016.33%
SPY211217C003160002019-10-02 1:12PM EST316.0016.4023.7324.010.00--2414.54%
SPY211217C003170002019-11-12 12:10PM EST317.0025.6726.3026.600.00-5016.22%
SPY211217C003180002019-10-28 2:02PM EST318.0022.0425.7726.060.00-2016.15%
SPY211217C003190002019-07-10 9:44AM EST319.0019.7815.0815.860.00-1210.70%
SPY211217C003200002019-11-15 10:20AM EST320.0024.6124.6724.96+0.59+2.46%1016.00%
SPY211217C003210002019-11-08 2:00PM EST321.0023.2824.1424.440.00-1015.93%
SPY211217C003220002019-11-05 9:30AM EST322.0022.1823.6323.930.00-9015.87%
SPY211217C003230002019-11-12 3:35PM EST323.0022.3723.1423.420.00-12015.81%
SPY211217C003240002019-11-13 3:59PM EST324.0022.1922.6422.920.00-11015.75%
SPY211217C003250002019-11-11 1:20PM EST325.0021.3222.1522.420.00-1,197015.68%
SPY211217C003260002019-11-13 12:35PM EST326.0021.1421.6621.940.00-600015.63%
SPY211217C003270002019-11-01 10:02AM EST327.0018.2221.1821.450.00-4015.56%
SPY211217C003280002019-11-04 2:50PM EST328.0018.9920.6820.980.00-1015.50%
SPY211217C003290002019-11-07 2:46PM EST329.0019.5720.1820.470.00-1015.42%
SPY211217C003300002019-11-15 11:27AM EST330.0019.9819.7219.99+1.02+5.38%3015.35%
SPY211217C003310002019-11-15 12:42PM EST331.0019.4419.2619.53+0.64+3.40%1015.29%
SPY211217C003320002019-09-27 10:58AM EST332.0013.9115.7415.950.00-622813.45%
SPY211217C003330002019-11-15 12:42PM EST333.0018.5418.3618.62+1.72+10.23%1015.16%
SPY211217C003340002019-11-05 9:42AM EST334.0016.3417.9118.180.00-162015.11%
SPY211217C003350002019-11-04 11:11AM EST335.0016.1517.4717.750.00-20015.05%
SPY211217C003360002019-11-15 9:34AM EST336.0017.0917.0617.31+1.32+8.37%2014.98%
SPY211217C003370002019-10-31 10:13AM EST337.0013.1416.6316.900.00-100014.93%
SPY211217C003380002019-10-31 1:37PM EST338.0012.3916.1616.440.00-227014.85%
SPY211217C003390002019-11-12 10:43AM EST339.0015.6615.7416.020.00-5014.78%
SPY211217C003400002019-11-11 10:37AM EST340.0014.6815.3515.610.00-2014.72%
SPY211217C003410002019-11-12 10:43AM EST341.0014.9114.9515.210.00-5014.66%
SPY211217C003420002019-11-04 10:19AM EST342.0013.3814.5614.820.00-3014.61%
SPY211217C003430002019-11-14 3:49PM EST343.0013.6814.1614.430.00-9014.55%
SPY211217C003450002019-11-11 10:38AM EST345.0012.7113.4213.670.00-1014.43%
SPY211217C003460002019-11-12 12:12PM EST346.0012.3213.0313.290.00-5014.36%
SPY211217C003470002019-11-15 11:03AM EST347.0012.6512.6312.90+3.00+31.09%16014.29%
SPY211217C003480002019-10-03 10:05AM EST348.006.3910.3710.590.00-250713.02%
SPY211217C003500002019-11-15 11:06AM EST350.0011.7211.5911.86+0.60+5.40%2014.12%
SPY211217C003510002019-11-07 1:38PM EST351.0011.2511.2511.510.00-6014.06%
SPY211217C003520002019-11-15 1:42PM EST352.0010.9610.9311.18+0.30+2.81%2014.01%
SPY211217C003530002019-11-04 1:20PM EST353.009.5410.6110.860.00-12013.95%
SPY211217C003540002019-09-18 11:17AM EST354.007.866.576.880.00-1211.44%
SPY211217C003550002019-11-12 10:22AM EST355.0010.109.9510.21+0.34+3.48%1013.83%
SPY211217C003560002019-11-07 11:12AM EST356.009.659.649.900.00-2013.77%
SPY211217C003570002019-06-07 10:02AM EST357.006.276.777.400.00-808012.22%
SPY211217C003580002019-10-09 1:46PM EST358.004.888.839.100.00-203513.53%
SPY211217C003590002019-11-11 12:21PM EST359.008.368.799.040.00-3013.63%
SPY211217C003600002019-11-13 9:55AM EST360.008.518.518.76+0.56+7.04%25013.57%
SPY211217C003630002019-10-25 9:46AM EST363.005.557.697.950.00-2013.42%
SPY211217C003640002019-11-11 12:21PM EST364.007.217.447.690.00-8013.36%
SPY211217C003650002019-11-12 10:12AM EST365.007.477.207.45+0.24+3.32%4013.32%
SPY211217C003660002019-11-05 10:35AM EST366.006.146.977.190.00-4013.26%
SPY211217C003670002019-11-15 9:35AM EST367.006.906.756.99+0.29+4.39%3013.24%
SPY211217C003680002019-10-11 8:49AM EST368.004.216.526.770.00-3013.20%
SPY211217C003690002019-09-12 9:28AM EST369.005.153.353.930.00-1610.99%
SPY211217C003700002019-11-15 10:49AM EST370.006.136.096.33+0.15+2.51%4013.11%
SPY211217C003740002019-11-12 10:16AM EST374.005.165.305.540.00-2012.96%
SPY211217C003750002019-11-15 1:38PM EST375.005.275.125.36+0.14+2.73%12012.92%
SPY211217C003760002019-10-15 9:18AM EST376.002.854.945.190.00-3012.89%
SPY211217C003770002019-07-01 10:47AM EST377.003.760.000.000.00-103.13%
SPY211217C003780002019-09-10 11:14AM EST378.003.212.392.890.00-1210.95%
SPY211217C003800002019-11-15 11:57AM EST380.004.474.284.53+0.19+4.44%2012.76%
SPY211217C003810002019-08-19 1:11PM EST381.002.333.223.800.00-4412.19%
SPY211217C003820002019-10-16 11:55AM EST382.002.444.014.240.00-9012.71%
SPY211217C003830002019-10-10 1:42PM EST383.001.943.804.040.00-225712.63%
SPY211217C003840002019-10-16 8:34AM EST384.002.253.743.970.00-9012.67%
SPY211217C003850002019-11-12 1:53PM EST385.003.563.623.850.00-1012.65%
SPY211217C003900002019-11-12 2:02PM EST390.003.013.033.260.00-5012.55%
SPY211217C003950002019-11-13 10:16AM EST395.002.552.572.760.00-3012.47%
SPY211217C004000002019-11-07 10:38AM EST400.002.182.172.350.00-5012.42%
SPY211217C004050002019-10-02 2:27PM EST405.001.041.501.680.00-113911.90%
SPY211217C004100002019-11-15 10:46AM EST410.001.681.611.74+0.08+5.00%2012.41%
Putsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY211217P000250002019-11-15 12:14PM EST25.000.010.010.060.00-277859.77%
SPY211217P000300002019-11-05 12:20PM EST30.000.040.000.000.00-1025.00%
SPY211217P000350002019-10-30 10:32AM EST35.000.020.010.090.00-15053.13%
SPY211217P000400002019-11-11 2:49PM EST40.000.030.010.080.00-3052.25%
SPY211217P000450002019-10-28 8:43AM EST45.000.040.020.110.00-1050.88%
SPY211217P000500002019-10-07 1:16PM EST50.000.050.040.100.00-9047.56%
SPY211217P000550002019-11-04 11:45AM EST55.000.050.040.120.00-11046.00%
SPY211217P000600002019-11-08 11:09AM EST60.000.080.050.130.00-5044.09%
SPY211217P000650002019-11-06 1:41PM EST65.000.070.060.140.00-2042.33%
SPY211217P000700002019-10-23 9:04AM EST70.000.160.080.150.00-10040.67%
SPY211217P000750002019-11-12 10:03AM EST75.000.150.090.170.00-10039.40%
SPY211217P000800002019-11-04 9:39AM EST80.000.150.100.190.00-1038.14%
SPY211217P000850002019-11-14 10:44AM EST85.000.160.000.000.00-4012.50%
SPY211217P000900002019-11-14 10:21AM EST90.000.190.000.000.00-1012.50%
SPY211217P000950002019-10-07 8:45AM EST95.000.420.000.000.00-5012.50%
SPY211217P001000002019-11-15 1:01PM EST100.000.250.240.00-0.04-13.79%100012.50%
SPY211217P001050002019-11-04 11:12AM EST105.000.300.270.370.00-20033.50%
SPY211217P001100002019-11-12 1:15PM EST110.000.370.320.420.00-20032.72%
SPY211217P001150002019-11-11 2:03PM EST115.000.420.390.480.00-1032.00%
SPY211217P001200002019-11-15 9:54AM EST120.000.450.450.56-0.18-28.57%5031.42%
SPY211217P001250002019-10-23 9:18AM EST125.000.800.530.650.00-5030.86%
SPY211217P001300002019-11-15 10:12AM EST130.000.720.630.75-0.01-1.37%6030.30%
SPY211217P001350002019-11-15 10:12AM EST135.000.830.750.87-0.02-2.35%5029.81%
SPY211217P001400002019-11-15 11:06AM EST140.000.950.001.01-0.04-4.04%5029.36%
SPY211217P001450002019-11-15 10:12AM EST145.001.131.031.16-0.04-3.42%4028.89%
SPY211217P001500002019-11-15 11:25AM EST150.001.251.201.34-0.09-6.72%17028.48%
SPY211217P001550002019-11-15 10:12AM EST155.001.511.391.53-0.03-1.95%2028.04%
SPY211217P001600002019-11-15 10:11AM EST160.001.731.611.75-0.04-2.26%15027.64%
SPY211217P001650002019-11-15 10:12AM EST165.001.971.861.99-0.05-2.48%1027.23%
SPY211217P001700002019-11-15 12:17PM EST170.002.212.192.27-0.15-6.36%6026.87%
SPY211217P001750002019-11-07 9:30AM EST175.002.672.450.000.00-2506.25%
SPY211217P001800002019-11-05 2:09PM EST180.003.002.792.920.00-2026.17%
SPY211217P001850002019-11-14 9:53AM EST185.003.403.173.290.00-1025.82%
SPY211217P001900002019-11-12 9:53AM EST190.003.843.583.710.00-3025.49%
SPY211217P001950002019-11-12 10:37AM EST195.004.154.034.160.00-3025.16%
SPY211217P002000002019-11-15 10:01AM EST200.004.614.534.63-0.21-4.36%4024.79%
SPY211217P002050002019-11-04 10:54AM EST205.005.405.065.200.00-3024.52%
SPY211217P002100002019-11-15 9:49AM EST210.005.755.635.80-0.20-3.36%4024.22%
SPY211217P002150002019-11-14 3:49PM EST215.006.596.256.400.00-9023.86%
SPY211217P002200002019-11-15 9:46AM EST220.007.076.917.07+0.09+1.29%35023.53%
SPY211217P002250002019-11-13 9:58AM EST225.007.997.647.790.00-3023.19%
SPY211217P002300002019-11-15 11:12AM EST230.008.530.008.56-0.32-3.62%3022.86%
SPY211217P002350002019-11-14 9:53AM EST235.009.609.239.380.00-4022.52%
SPY211217P002400002019-11-15 1:40PM EST240.0010.2710.1010.19-0.43-4.02%102022.12%
SPY211217P002450002019-11-15 11:22AM EST245.0011.0811.0311.20-0.49-4.24%1021.84%
SPY211217P002500002019-11-15 1:28PM EST250.0012.0512.0412.19-0.47-3.75%22021.49%
SPY211217P002550002019-11-15 11:57AM EST255.0013.2413.0713.25-0.24-1.78%6021.15%
SPY211217P002600002019-11-13 9:54AM EST260.0014.8914.1814.350.00-2020.78%
SPY211217P002650002019-11-15 1:16PM EST265.0015.4415.3515.54-0.62-3.86%1020.43%
SPY211217P002700002019-11-15 11:57AM EST270.0016.7916.5916.78-0.67-3.84%2020.06%
SPY211217P002750002019-11-13 2:48PM EST275.0018.0017.9018.09-0.62-3.33%3019.68%
SPY211217P002760002019-10-22 10:54AM EST276.0021.1718.1718.360.00-1019.60%
SPY211217P002770002019-10-02 8:30AM EST277.0025.0020.4420.730.00-15820.88%
SPY211217P002780002019-11-15 11:32AM EST278.0018.6318.7318.93-1.07-5.43%8019.46%
SPY211217P002790002019-10-03 2:57PM EST279.0027.1920.2220.440.00-1214620.17%
SPY211217P002800002019-11-15 9:51AM EST280.0019.5019.3019.48-0.44-2.21%10019.30%
SPY211217P002810002019-10-11 9:28AM EST281.0023.9019.5719.780.00-4019.24%
SPY211217P002820002019-11-15 1:16PM EST282.0019.8719.8720.07-4.86-19.65%1019.16%
SPY211217P002830002019-11-11 12:37PM EST283.0020.8420.1620.370.00-1019.09%
SPY211217P002840002019-10-31 8:30AM EST284.0022.4420.4520.670.00-2019.01%
SPY211217P002850002019-11-12 12:26PM EST285.0021.4020.7520.950.00-37018.92%
SPY211217P002860002019-11-07 2:34PM EST286.0021.9021.0621.270.00-1018.86%
SPY211217P002870002019-10-30 8:35AM EST287.0023.8921.3721.570.00-1018.77%
SPY211217P002880002019-10-08 9:43AM EST288.0030.7022.2322.440.00-4019.04%
SPY211217P002890002019-10-10 12:35PM EST289.0029.3622.5422.790.00-49518.98%
SPY211217P002900002019-11-15 9:51AM EST290.0022.6522.3022.50-0.25-1.09%26018.53%
SPY211217P002910002019-11-04 3:02PM EST291.0023.8122.6322.840.00-15018.47%
SPY211217P002920002019-10-21 1:15PM EST292.0026.7622.9523.160.00-6018.39%
SPY211217P002930002019-11-07 2:34PM EST293.0024.1923.2623.480.00-1018.31%
SPY211217P002940002019-11-11 10:36AM EST294.0024.6623.5923.810.00-6018.23%
SPY211217P002950002019-11-15 1:09PM EST295.0024.1023.9424.16-0.24-0.99%3018.16%
SPY211217P002960002019-11-14 3:51PM EST296.0025.1124.2724.500.00-1018.08%
SPY211217P002970002019-11-12 3:06PM EST297.0025.6124.6224.840.00-1018.00%
SPY211217P002980002019-11-11 11:09AM EST298.0026.0324.9625.180.00-1017.92%
SPY211217P002990002019-11-05 3:29PM EST299.0026.4425.3025.520.00-2017.83%
SPY211217P003000002019-11-13 12:41PM EST300.0026.5125.6525.860.00-35017.74%
SPY211217P003010002019-11-15 1:30PM EST301.0026.2526.0226.24-0.08-0.30%1017.68%
SPY211217P003020002019-11-15 1:30PM EST302.0026.5526.3726.60-0.99-3.59%1017.60%
SPY211217P003030002019-11-04 2:35PM EST303.0027.7726.7226.950.00-3017.51%
SPY211217P003040002019-11-12 12:01PM EST304.0027.6227.1127.330.00-2017.43%
SPY211217P003050002019-11-14 11:11AM EST305.0028.3227.4827.700.00-1017.35%
SPY211217P003060002019-11-08 4:08PM EST306.0028.5827.8428.080.00-3017.27%
SPY211217P003070002019-11-11 1:15PM EST307.0029.2828.2328.470.00-32017.19%
SPY211217P003080002019-11-14 12:12PM EST308.0030.2628.6228.850.00-1017.11%
SPY211217P003090002019-11-14 3:51PM EST309.0030.0029.0129.240.00-6017.03%
SPY211217P003100002019-11-15 11:19AM EST310.0029.4629.4029.62-1.25-4.07%1,618016.94%
SPY211217P003110002019-11-15 11:01AM EST311.0030.0029.7930.05-9.46-23.97%17616.88%
SPY211217P003120002019-11-07 2:36PM EST312.0031.1030.2030.440.00-1016.79%
SPY211217P003150002019-11-15 9:34AM EST315.0032.0031.4331.70-0.58-1.78%1016.55%
SPY211217P003160002019-07-19 2:15PM EST316.0037.8941.8243.250.00-1522.69%
SPY211217P003170002019-07-03 11:21AM EST317.0037.7541.6042.530.00-25121.96%
SPY211217P003180002019-06-07 10:11AM EST318.0040.4937.3538.790.00--7519.54%
SPY211217P003190002019-09-19 1:39PM EST319.0038.9139.0039.410.00-2719.56%
SPY211217P003200002019-11-15 10:16AM EST320.0033.8333.5933.88-1.22-3.48%1016.15%
SPY211217P003210002019-07-31 11:57AM EST321.0038.2445.3946.480.00-18122.84%
SPY211217P003220002019-06-07 9:56AM EST322.0042.7139.4340.960.00--6719.43%
SPY211217P003250002019-11-07 3:29PM EST325.0037.4335.8836.200.00-8015.76%
SPY211217P003260002019-06-07 9:56AM EST326.0047.9041.6343.230.00-101019.33%
SPY211217P003280002019-06-07 10:11AM EST328.0049.1842.7844.400.00-202019.29%
SPY211217P003290002019-07-09 1:35PM EST329.0045.3048.7150.140.00--5022.14%
SPY211217P003300002019-11-15 11:15AM EST330.0038.5738.3238.66-1.28-3.21%1015.37%
SPY211217P003310002019-07-09 1:35PM EST331.0046.4949.9751.450.00-11714722.16%
SPY211217P003320002019-10-29 10:09AM EST332.0043.0939.3339.680.00-97015.21%
SPY211217P003330002019-10-23 1:43PM EST333.0046.9539.8440.200.00-1015.13%
SPY211217P003340002019-10-29 10:09AM EST334.0044.2040.3740.720.00-50015.05%
SPY211217P003350002019-10-28 11:55AM EST335.0045.0140.8941.260.00-1014.97%
SPY211217P003360002019-06-07 10:11AM EST336.0054.4747.4749.350.00-505019.18%
SPY211217P003380002019-11-04 11:36AM EST338.0044.5842.5142.890.00-150014.74%
SPY211217P003390002019-11-04 11:36AM EST339.0045.1643.0643.450.00-150014.66%
SPY211217P003400002019-11-15 11:03AM EST340.0043.7543.6244.00-1.40-3.10%5014.58%
SPY211217P003410002019-06-07 10:26AM EST341.0057.9450.6452.650.00-15015019.15%
SPY211217P003420002019-06-07 9:56AM EST342.0058.6751.2953.330.00-16516619.15%
SPY211217P003440002019-06-07 10:11AM EST344.0063.1152.6254.680.00-4119.13%
SPY211217P003450002019-10-02 1:06PM EST345.0064.1649.6750.150.00-461016.11%
SPY211217P003460002019-05-31 2:42PM EST346.0073.4856.6258.310.00-2420.41%
SPY211217P003470002019-06-07 10:26AM EST347.0064.0554.6556.800.00-59859319.15%
SPY211217P003480002019-06-07 10:11AM EST348.0064.8555.3457.520.00-1,0101,01019.16%
SPY211217P003490002019-06-07 10:11AM EST349.0066.8756.0458.250.00-2019.17%
SPY211217P003500002019-11-14 10:41AM EST350.0051.1349.5750.030.00-6013.83%
SPY211217P003520002019-06-07 10:11AM EST352.0064.7358.1860.470.00-1219.22%
SPY211217P003530002019-06-07 10:26AM EST353.0072.1458.9061.220.00-2119.24%
SPY211217P003540002019-10-02 1:18PM EST354.0070.7555.6556.180.00-8115.78%
SPY211217P003550002019-11-01 8:37AM EST355.0057.3952.8153.300.00-3013.47%
SPY211217P003560002019-10-02 1:16PM EST356.0072.3457.0657.600.00-444,86315.73%
SPY211217P003570002019-06-07 10:11AM EST357.0069.2961.8764.300.00-2419.33%
SPY211217P003580002019-10-02 1:18PM EST358.0073.8658.4959.050.00-45625015.68%
SPY211217P003590002019-08-06 8:37AM EST359.0074.9865.9967.820.00-6020.54%
SPY211217P003600002019-11-14 2:30PM EST360.0058.0656.2056.730.00-4013.12%
SPY211217P003610002019-10-02 1:12PM EST361.0076.3360.4761.490.00-441,32315.76%
SPY211217P003620002019-09-16 8:38AM EST362.0066.9265.5967.250.00-1518.87%
SPY211217P003630002019-10-02 1:16PM EST363.0078.1461.9863.040.00-122815.75%
SPY211217P003640002019-06-07 9:56AM EST364.0082.8967.3269.930.00-1119.58%
SPY211217P003650002019-10-02 1:11PM EST365.0079.7863.5264.600.00-163615.74%
SPY211217P003660002019-10-02 1:16PM EST366.0080.6264.3065.380.00-1115.73%
SPY211217P003670002019-07-12 2:03PM EST367.0069.0681.4184.120.00-2026.59%
SPY211217P003680002019-11-11 11:35AM EST368.0064.9861.8562.920.00-4012.83%
SPY211217P003700002019-10-02 1:08PM EST370.0084.2167.4868.580.00-2415.73%
SPY211217P003710002019-06-07 9:56AM EST371.0087.0473.1075.880.00-1119.94%
SPY211217P003720002019-06-27 3:04PM EST372.0081.5371.2573.840.00-1018.16%
SPY211217P003740002019-06-07 9:56AM EST374.0084.8375.6778.520.00-2120.14%
SPY211217P003750002019-11-14 12:44PM EST375.0069.7867.3868.490.00-2012.50%
SPY211217P003760002019-11-15 10:26AM EST376.0069.0468.1769.26-1.78-2.51%1012.41%
SPY211217P003770002019-07-12 2:13PM EST377.0077.9490.1693.110.00-2027.49%
SPY211217P003780002019-07-12 2:40PM EST378.0079.0691.0694.030.00-2027.59%
SPY211217P003790002019-08-19 10:55AM EST379.0088.3079.2182.150.00-101019.94%
SPY211217P003800002019-11-14 2:11PM EST380.0073.8371.5272.660.00-5012.30%
SPY211217P003810002019-11-15 10:26AM EST381.0073.2772.3473.47-1.84-2.45%1012.23%
SPY211217P003820002019-08-14 2:49PM EST382.0098.6582.3383.930.00-2019.53%
SPY211217P003830002019-07-12 1:54PM EST383.0083.0395.6298.720.00-4028.11%
SPY211217P003840002019-07-12 1:54PM EST384.0084.0096.5599.660.00-2028.22%
SPY211217P003850002019-09-10 1:15PM EST385.0086.1087.0092.000.00-1123.16%
SPY211217P003900002019-11-14 12:08PM EST390.0083.3180.2581.410.00-2012.02%
SPY211217P003950002019-11-11 1:07PM EST395.0087.8784.8186.000.00-3012.00%
SPY211217P004000002019-10-14 2:30PM EST400.00104.2089.4890.710.00-2012.07%
SPY211217P004100002019-10-11 9:54AM EST410.00112.3999.16100.370.00-8012.42%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen