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 3:01PM EDT25.00275.28260.23263.890.00-200.00%
SPY211217C000350002019-08-29 9:53AM EDT35.00257.15264.41266.140.00-1071.12%
SPY211217C000800002019-06-20 3:47PM EDT80.00216.02215.52218.910.00--00.00%
SPY211217C000850002019-07-01 10:43AM EDT85.00211.300.000.000.00-100.00%
SPY211217C001050002019-06-07 11:02AM EDT105.00175.01191.76195.090.00-110.00%
SPY211217C001250002019-06-20 3:47PM EDT125.00171.04170.79173.750.00--00.00%
SPY211217C001300002019-06-20 3:47PM EDT130.00166.01165.80168.730.00-1240.00%
SPY211217C001400002019-09-05 12:32PM EDT140.00157.81158.67161.880.00-52929.42%
SPY211217C001450002019-06-20 3:46PM EDT145.00150.96150.88153.840.00--00.00%
SPY211217C001500002019-09-09 2:44PM EDT150.00147.86149.34151.200.00-1525024.29%
SPY211217C001550002019-08-05 2:27PM EDT155.00129.60141.84145.140.00-1550.00%
SPY211217C001600002019-09-03 1:33PM EDT160.00130.16139.34141.130.00-11221.94%
SPY211217C001650002019-06-18 2:40PM EDT165.00127.77133.24135.670.00-1018.21%
SPY211217C001700002019-08-20 4:00PM EDT170.00120.55129.57131.270.00-136720.64%
SPY211217C001750002019-06-07 11:17AM EDT175.00122.21122.66125.760.00--117.21%
SPY211217C001800002019-09-04 12:02PM EDT180.00113.70120.15121.830.00-71320.62%
SPY211217C001850002019-07-26 9:39AM EDT185.00118.52107.52110.290.00-2160.00%
SPY211217C001900002019-09-16 9:30AM EDT190.00111.95111.03112.670.00-12120.72%
SPY211217C001950002019-07-15 9:51AM EDT195.00107.4293.2095.720.00-300.00%
SPY211217C002000002019-09-13 1:50PM EDT200.00103.82102.20103.820.00-19920.81%
SPY211217C002050002019-06-24 11:33AM EDT205.0093.1497.3999.560.00-282920.91%
SPY211217C002100002019-09-13 11:26AM EDT210.0095.3693.7095.180.00-15120.71%
SPY211217C002150002019-09-13 10:43AM EDT215.0091.1089.4790.930.00-45120.60%
SPY211217C002200002019-09-04 2:29PM EDT220.0079.0785.3386.790.00-29720.52%
SPY211217C002250002019-09-03 12:51PM EDT225.0072.8381.2882.770.00-112520.46%
SPY211217C002300002019-09-16 1:44PM EDT230.0077.7977.5778.450.00-1042920.04%
SPY211217C002350002019-08-23 9:37AM EDT235.0065.9173.6674.550.00-15819.94%
SPY211217C002400002019-09-09 12:08PM EDT240.0067.9669.7170.590.00-226119.71%
SPY211217C002450002019-09-13 3:09PM EDT245.0066.8265.2666.790.00-143719.54%
SPY211217C002500002019-09-13 1:06PM EDT250.0063.1262.3263.110.00-2064819.39%
SPY211217C002550002019-08-08 2:39PM EDT255.0051.4056.2057.460.00-11,70417.74%
SPY211217C002600002019-09-17 10:58AM EDT260.0055.1155.1355.87-0.09-0.16%21,09618.96%
SPY211217C002650002019-09-12 11:50AM EDT265.0052.7651.0452.380.00-175918.74%
SPY211217C002700002019-09-16 10:11AM EDT270.0048.7048.2548.940.00-14,37518.48%
SPY211217C002750002019-09-09 9:30AM EDT275.0043.9644.9745.680.00-170418.27%
SPY211217C002760002019-07-25 1:07PM EDT276.0043.6931.6436.400.00-13212.83%
SPY211217C002770002019-06-11 11:02AM EDT277.0036.7043.2443.720.00-202217.77%
SPY211217C002780002019-06-18 9:30AM EDT278.0036.1541.7742.270.00-1017.23%
SPY211217C002790002019-06-07 10:43AM EDT279.0033.5839.7341.420.00-14417.06%
SPY211217C002800002019-09-17 9:47AM EDT280.0041.8241.7442.39-0.88-2.06%291117.98%
SPY211217C002810002019-08-01 2:02PM EDT281.0038.3835.2936.190.00-810614.58%
SPY211217C002820002019-09-04 4:01PM EDT282.0035.7440.5541.170.00-137417.90%
SPY211217C002830002019-09-04 4:00PM EDT283.0034.9839.9340.560.00-128717.86%
SPY211217C002840002019-09-13 2:34PM EDT284.0040.2339.2639.890.00-376717.77%
SPY211217C002850002019-09-16 1:54PM EDT285.0038.6338.7139.280.00-1289217.73%
SPY211217C002860002019-09-11 10:48AM EDT286.0036.7837.9938.660.00-387217.67%
SPY211217C002870002019-09-11 3:54PM EDT287.0037.1037.4438.050.00-243017.62%
SPY211217C002880002019-09-06 3:52PM EDT288.0034.7636.8237.390.00-180617.53%
SPY211217C002890002019-09-12 10:19AM EDT289.0036.5236.2436.820.00-143717.50%
SPY211217C002900002019-09-16 12:05PM EDT290.0035.3235.6636.250.00-623,32017.46%
SPY211217C002910002019-09-04 2:15PM EDT291.0030.2535.0735.590.00-168717.37%
SPY211217C002920002019-09-09 3:55PM EDT292.0032.8534.4335.010.00-1025717.32%
SPY211217C002930002019-09-16 12:51PM EDT293.0034.0633.9434.480.00-815917.29%
SPY211217C002940002019-09-16 11:22AM EDT294.0033.8333.3433.860.00-122217.21%
SPY211217C002950002019-09-16 3:40PM EDT295.0032.6532.7533.330.00-21,65117.19%
SPY211217C002960002019-09-10 12:34PM EDT296.0030.0032.1932.690.00-21,48217.09%
SPY211217C002970002019-09-13 3:43PM EDT297.0032.1131.5932.180.00-17817.07%
SPY211217C002980002019-09-16 4:14PM EDT298.0031.3030.9731.520.00-251616.96%
SPY211217C002990002019-09-16 1:32PM EDT299.0030.7630.4430.960.00-1518416.90%
SPY211217C003000002019-09-16 1:19PM EDT300.0030.0229.9030.440.00-484,51516.86%
SPY211217C003010002019-09-16 3:28PM EDT301.0029.6829.3429.920.00-10138016.83%
SPY211217C003020002019-09-16 10:22AM EDT302.0029.2628.8029.320.00-2611916.74%
SPY211217C003030002019-09-09 9:30AM EDT303.0026.6928.2628.790.00-110716.69%
SPY211217C003040002019-09-10 10:20AM EDT304.0025.1027.7628.260.00-1008516.63%
SPY211217C003050002019-09-16 3:32PM EDT305.0027.2927.2027.730.00-71,38716.58%
SPY211217C003060002019-09-16 11:09AM EDT306.0026.9726.7327.250.00-159916.55%
SPY211217C003070002019-09-12 3:19PM EDT307.0027.1426.1326.670.00-11,04716.46%
SPY211217C003080002019-09-12 10:16AM EDT308.0026.0025.6026.130.00-12916.39%
SPY211217C003090002019-09-13 11:57AM EDT309.0026.1025.1325.630.00-65716.33%
SPY211217C003100002019-09-17 10:37AM EDT310.0025.0124.6525.13-0.41-1.61%444716.28%
SPY211217C003110002019-06-19 3:56PM EDT311.0020.2322.6423.190.00--1015.42%
SPY211217C003120002019-06-07 11:17AM EDT312.0018.3721.8022.980.00-201115.53%
SPY211217C003130002019-07-11 9:30AM EDT313.0022.7117.5118.320.00-13113.14%
SPY211217C003140002019-08-13 3:35PM EDT314.0018.1823.0223.440.00-1016.21%
SPY211217C003150002019-09-13 10:52AM EDT315.0023.0022.2022.600.00-1530515.95%
SPY211217C003160002019-06-24 10:23AM EDT316.0018.8521.2621.760.00--2415.69%
SPY211217C003170002019-09-13 3:13PM EDT317.0021.6021.2221.670.00-21,20215.85%
SPY211217C003180002019-08-19 11:17AM EDT318.0016.2020.7421.200.00-11215.79%
SPY211217C003190002019-07-10 10:44AM EDT319.0019.7815.0815.860.00-1212.98%
SPY211217C003200002019-09-17 11:03AM EDT320.0019.9619.8720.10-0.24-1.19%2472915.57%
SPY211217C003210002019-09-16 2:26PM EDT321.0019.8319.4019.820.00-117815.60%
SPY211217C003220002019-06-18 11:49AM EDT322.0015.6818.0118.350.00-7014.97%
SPY211217C003230002019-09-13 10:59AM EDT323.0019.3418.5418.920.00-10022715.48%
SPY211217C003240002019-07-30 3:57PM EDT324.0018.3714.4015.090.00--013.48%
SPY211217C003250002019-09-13 2:17PM EDT325.0018.3317.6918.080.00-1149315.38%
SPY211217C003260002019-09-04 2:49PM EDT326.0014.0817.2717.630.00-21,19115.30%
SPY211217C003270002019-08-22 10:38AM EDT327.0012.6616.8617.230.00-62315.26%
SPY211217C003280002019-08-12 2:34PM EDT328.0010.9716.4717.220.00-2615.43%
SPY211217C003290002019-09-09 3:15PM EDT329.0014.8516.0416.390.00-1502,45615.13%
SPY211217C003300002019-09-13 2:17PM EDT330.0016.1715.6315.990.00-1081215.07%
SPY211217C003310002019-07-15 3:29PM EDT331.0015.899.419.920.00-50011.61%
SPY211217C003320002019-09-10 3:09PM EDT332.0013.3914.9115.210.00-2022214.96%
SPY211217C003330002019-09-12 3:26PM EDT333.0015.2014.5014.830.00-187214.90%
SPY211217C003340002019-09-16 11:22AM EDT334.0014.2614.1614.470.00-1621,69314.85%
SPY211217C003350002019-09-12 2:08PM EDT335.0014.4513.8114.080.00-12015114.79%
SPY211217C003360002019-09-12 11:53AM EDT336.0013.7713.3613.710.00--1314.73%
SPY211217C003370002019-09-10 3:58PM EDT337.0012.0013.0613.360.00-27414.68%
SPY211217C003380002019-06-07 11:17AM EDT338.0010.0211.7012.500.00-4614.31%
SPY211217C003390002019-09-12 3:26PM EDT339.0012.9912.3412.660.00-1414.57%
SPY211217C003400002019-09-12 3:45PM EDT340.0012.2512.0212.320.00-254514.51%
SPY211217C003410002019-08-16 11:50AM EDT341.007.4311.6811.990.00-5914.46%
SPY211217C003420002019-09-12 11:56AM EDT342.0011.8011.3611.660.00-5514.40%
SPY211217C003430002019-09-16 9:54AM EDT343.0011.0411.0511.340.00-23614.35%
SPY211217C003450002019-08-29 2:09PM EDT345.008.3010.4310.730.00-15014.26%
SPY211217C003460002019-08-22 9:38AM EDT346.008.3710.1010.420.00-12714.20%
SPY211217C003470002019-09-16 12:11AM EDT347.0010.009.8110.130.00--114.15%
SPY211217C003480002019-09-05 9:30AM EDT348.007.989.569.850.00-251314.11%
SPY211217C003500002019-09-16 11:55AM EDT350.008.888.999.280.00-2037614.01%
SPY211217C003510002019-08-05 3:59PM EDT351.004.947.758.200.00-1713.40%
SPY211217C003520002019-07-15 2:43PM EDT352.009.294.725.190.00-3011.30%
SPY211217C003530002019-08-21 12:55PM EDT353.005.808.168.490.00-11513.87%
SPY211217C003540002019-08-07 1:03PM EDT354.004.187.067.490.00-1213.29%
SPY211217C003550002019-09-12 12:52PM EDT355.008.077.687.990.00-62013.78%
SPY211217C003560002019-08-29 2:03PM EDT356.005.957.447.750.00-246813.73%
SPY211217C003570002019-06-07 11:02AM EDT357.006.276.777.400.00-808013.61%
SPY211217C003580002019-09-03 10:39AM EDT358.005.027.027.300.00-202013.66%
SPY211217C003590002019-08-01 11:17AM EDT359.006.955.115.680.00--412.54%
SPY211217C003600002019-09-16 3:38PM EDT360.006.536.566.850.00-11,27313.57%
SPY211217C003630002019-09-04 3:36PM EDT363.004.705.936.230.00-222213.45%
SPY211217C003640002019-06-07 11:02AM EDT364.006.335.456.020.00--50013.40%
SPY211217C003650002019-09-12 3:41PM EDT365.005.955.555.850.00-52,15913.38%
SPY211217C003660002019-08-29 1:50PM EDT366.004.275.385.670.00-115213.35%
SPY211217C003670002019-09-11 3:55PM EDT367.005.255.075.420.00-220613.25%
SPY211217C003680002019-08-29 9:55AM EDT368.005.305.055.320.00-3713.28%
SPY211217C003690002019-09-12 10:28AM EDT369.005.154.885.150.00-1613.25%
SPY211217C003700002019-09-06 12:39PM EDT370.004.244.684.990.00-2051013.22%
SPY211217C003740002019-06-18 9:50AM EDT374.003.704.274.540.00-1013.24%
SPY211217C003750002019-09-12 1:52PM EDT375.004.253.964.250.00-15113.08%
SPY211217C003760002019-07-03 9:30AM EDT376.003.892.753.210.00--312.14%
SPY211217C003770002019-07-01 11:47AM EDT377.003.760.000.000.00-103.13%
SPY211217C003780002019-09-10 12:14PM EDT378.003.213.573.850.00-1213.00%
SPY211217C003800002019-09-12 11:35AM EDT380.003.433.323.610.00-112612.95%
SPY211217C003810002019-08-19 2:11PM EDT381.002.333.223.500.00-4412.94%
SPY211217C003820002019-08-26 11:58AM EDT382.002.083.113.390.00-1021812.92%
SPY211217C003830002019-09-11 11:52AM EDT383.002.923.013.280.00-625212.89%
SPY211217C003840002019-09-05 2:23PM EDT384.002.842.913.180.00-11212.88%
SPY211217C003850002019-09-03 12:40PM EDT385.002.192.813.080.00-119312.86%
SPY211217C003900002019-09-13 11:44AM EDT390.002.682.362.630.00-1413712.79%
SPY211217C003950002019-09-16 2:12PM EDT395.002.222.062.220.00-84212.70%
SPY211217C004000002019-09-16 9:31AM EDT400.001.771.741.940.00-11,51612.72%
SPY211217C004050002019-09-12 3:17PM EDT405.001.571.501.680.00-116612.72%
SPY211217C004100002019-09-13 2:01PM EDT410.001.441.271.450.00-91,06112.72%
Putsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY211217P000250002019-09-13 11:52AM EDT25.000.040.010.070.00-10077657.42%
SPY211217P000300002019-09-17 10:12AM EDT30.000.050.010.080.00-12753.71%
SPY211217P000350002019-09-16 4:13PM EDT35.000.030.020.090.00-32050.98%
SPY211217P000400002019-09-09 9:30AM EDT40.000.050.030.100.00-10014050.78%
SPY211217P000450002019-09-12 11:48AM EDT45.000.080.040.110.00-19948.24%
SPY211217P000500002019-08-12 12:33PM EDT50.000.060.050.120.00-2032246.00%
SPY211217P000550002019-08-26 12:32PM EDT55.000.050.060.130.00-29543.95%
SPY211217P000600002019-08-22 9:36AM EDT60.000.100.080.150.00-110242.38%
SPY211217P000650002019-09-09 1:07PM EDT65.000.090.090.160.00-26540.63%
SPY211217P000700002019-09-05 3:27PM EDT70.000.110.110.180.00-22639.26%
SPY211217P000750002019-09-16 9:30AM EDT75.000.130.130.200.00-134737.89%
SPY211217P000800002019-09-05 3:18PM EDT80.000.200.160.230.00-18736.82%
SPY211217P000850002019-08-21 9:43AM EDT85.000.130.180.260.00-92035.72%
SPY211217P000900002019-09-03 12:55PM EDT90.000.270.220.300.00-1834.79%
SPY211217P000950002019-09-04 3:09PM EDT95.000.320.260.350.00-31833.99%
SPY211217P001000002019-09-13 9:30AM EDT100.000.300.300.410.00-182733.26%
SPY211217P001050002019-09-12 9:43AM EDT105.000.450.360.47+0.10+28.57%230332.50%
SPY211217P001100002019-09-12 10:41AM EDT110.000.460.430.540.00-259931.78%
SPY211217P001150002019-08-14 3:08PM EDT115.000.480.470.590.00-1030.87%
SPY211217P001200002019-09-11 3:38PM EDT120.000.690.600.730.00-2114130.59%
SPY211217P001250002019-08-27 10:42AM EDT125.000.810.710.840.00-112030.02%
SPY211217P001300002019-09-12 11:31AM EDT130.000.910.930.980.00-121229.54%
SPY211217P001350002019-09-17 9:38AM EDT135.001.080.991.13+0.09+9.09%612029.05%
SPY211217P001400002019-09-17 9:30AM EDT140.001.261.241.30+0.06+5.00%11,94328.58%
SPY211217P001450002019-09-16 10:30AM EDT145.001.441.351.50+0.04+2.86%211028.16%
SPY211217P001500002019-09-17 10:40AM EDT150.001.681.661.68+0.08+5.00%75,58227.60%
SPY211217P001550002019-09-11 10:31AM EDT155.001.901.811.97+0.07+3.83%410427.34%
SPY211217P001600002019-09-17 9:43AM EDT160.002.172.082.25+0.07+3.33%16,80626.95%
SPY211217P001650002019-09-16 3:29PM EDT165.002.462.482.560.00-213526.58%
SPY211217P001700002019-09-16 10:23AM EDT170.002.742.832.900.00-21,25326.21%
SPY211217P001750002019-09-06 3:25PM EDT175.003.333.223.290.00-10190125.88%
SPY211217P001800002019-09-13 11:34AM EDT180.003.303.533.700.00-31,24525.51%
SPY211217P001850002019-09-11 10:14AM EDT185.003.923.984.170.00-31,14025.19%
SPY211217P001900002019-09-13 10:40AM EDT190.004.204.484.670.00-52,50524.85%
SPY211217P001950002019-09-13 11:00AM EDT195.004.655.025.230.00-83,02224.54%
SPY211217P002000002019-09-16 3:11PM EDT200.005.645.605.830.00-321,32024.22%
SPY211217P002050002019-09-13 9:43AM EDT205.005.906.236.450.00-2071823.86%
SPY211217P002100002019-09-12 12:04PM EDT210.006.476.927.160.00-12,48323.56%
SPY211217P002150002019-09-13 10:58AM EDT215.007.297.647.900.00-158,30523.22%
SPY211217P002200002019-09-17 10:37AM EDT220.008.648.428.67+0.54+6.67%13,09122.87%
SPY211217P002250002019-09-17 10:36AM EDT225.009.499.269.55+0.59+6.63%11,46222.56%
SPY211217P002300002019-09-16 9:30AM EDT230.009.8110.1610.460.00-21,49822.23%
SPY211217P002350002019-09-13 10:40AM EDT235.0010.5811.1011.430.00-2665521.90%
SPY211217P002400002019-09-13 3:04PM EDT240.0011.6112.1512.460.00-311,65321.56%
SPY211217P002450002019-09-13 10:45AM EDT245.0012.6413.2313.550.00-164621.21%
SPY211217P002500002019-09-13 2:10PM EDT250.0014.0014.4014.720.00-251,78520.87%
SPY211217P002550002019-09-16 3:28PM EDT255.0015.4315.6015.960.00-1012,57820.53%
SPY211217P002600002019-09-16 3:52PM EDT260.0016.9016.8817.230.00-64,33520.16%
SPY211217P002650002019-09-13 11:53AM EDT265.0017.4618.2718.660.00-2540219.84%
SPY211217P002700002019-09-13 11:52AM EDT270.0018.8819.7320.120.00-3758219.48%
SPY211217P002750002019-09-13 9:45AM EDT275.0020.5821.2221.640.00-438719.10%
SPY211217P002760002019-08-19 2:49PM EDT276.0023.7521.5821.990.00-133219.05%
SPY211217P002770002019-08-20 11:12AM EDT277.0024.4621.8922.320.00-15818.98%
SPY211217P002780002019-09-11 3:58PM EDT278.0022.3122.1822.590.00-113818.88%
SPY211217P002790002019-09-13 10:22AM EDT279.0021.8122.5522.970.00-614318.83%
SPY211217P002800002019-09-12 2:41PM EDT280.0022.1622.8223.280.00-121,32918.75%
SPY211217P002810002019-08-30 12:13PM EDT281.0026.4823.1923.650.00-103318.69%
SPY211217P002820002019-09-05 9:45AM EDT282.0025.4123.5523.990.00-51518.62%
SPY211217P002830002019-09-11 2:42PM EDT283.0024.2623.8924.340.00-25318.55%
SPY211217P002840002019-09-16 12:43PM EDT284.0024.3924.2624.690.00-115318.48%
SPY211217P002850002019-09-17 10:29AM EDT285.0024.7324.6025.05+0.01+0.04%101,66018.41%
SPY211217P002860002019-09-12 2:40PM EDT286.0024.2124.9425.400.00-13118.33%
SPY211217P002870002019-09-13 1:54PM EDT287.0024.6225.3025.760.00-83018.26%
SPY211217P002880002019-08-29 11:14AM EDT288.0029.7025.6726.130.00-42418.19%
SPY211217P002890002019-09-13 2:54PM EDT289.0025.5026.0326.430.00-29418.08%
SPY211217P002900002019-09-17 10:09AM EDT290.0026.8526.4026.87+0.05+0.19%186818.04%
SPY211217P002910002019-09-16 10:00AM EDT291.0026.6626.7827.250.00-117617.97%
SPY211217P002920002019-09-05 10:07AM EDT292.0028.8027.1627.630.00-35517.90%
SPY211217P002930002019-09-16 12:45PM EDT293.0027.7527.5328.010.00-230017.82%
SPY211217P002940002019-09-06 9:54AM EDT294.0029.5027.8728.400.00-115617.75%
SPY211217P002950002019-09-13 3:13PM EDT295.0027.6728.3128.790.00-591517.67%
SPY211217P002960002019-09-10 10:40AM EDT296.0030.4728.7129.200.00-120817.60%
SPY211217P002970002019-09-06 9:45AM EDT297.0031.0029.1129.600.00-12317.53%
SPY211217P002980002019-09-12 1:33PM EDT298.0028.9829.5030.010.00-13217.46%
SPY211217P002990002019-09-11 12:23PM EDT299.0030.4129.9130.410.00-816317.38%
SPY211217P003000002019-09-16 3:29PM EDT300.0030.6030.3330.820.00-493,45717.30%
SPY211217P003010002019-09-13 1:11PM EDT301.0030.0330.7431.270.00-22017.24%
SPY211217P003020002019-09-17 9:41AM EDT302.0031.3031.1531.66+1.13+3.75%11017.15%
SPY211217P003030002019-09-11 3:34PM EDT303.0032.1331.5732.110.00-101117.09%
SPY211217P003040002019-07-26 3:52PM EDT304.0029.5036.1036.780.00-12619.38%
SPY211217P003050002019-09-13 9:39AM EDT305.0031.6632.4032.940.00-1137816.92%
SPY211217P003080002019-08-29 3:48PM EDT308.0040.4033.7734.380.00-3316.75%
SPY211217P003090002019-09-03 12:04AM EDT309.0038.4334.2334.820.00--116.66%
SPY211217P003100002019-09-12 3:13PM EDT310.0033.8234.6835.280.00-526816.59%
SPY211217P003110002019-08-21 9:43AM EDT311.0039.4635.1535.770.00-17616.52%
SPY211217P003120002019-08-30 11:51AM EDT312.0040.8035.6236.230.00-1116.44%
SPY211217P003150002019-09-12 1:20PM EDT315.0036.4037.0637.680.00-26916.22%
SPY211217P003160002019-07-19 3:15PM EDT316.0037.8941.8243.250.00-1518.97%
SPY211217P003170002019-07-03 12:21PM EDT317.0037.7541.6042.530.00-25118.22%
SPY211217P003180002019-06-07 11:11AM EDT318.0040.4937.3538.790.00--7515.78%
SPY211217P003190002019-07-26 10:21AM EDT319.0036.8043.8744.770.00-4418.76%
SPY211217P003200002019-09-13 9:46AM EDT320.0038.5039.5740.220.00-7070715.86%
SPY211217P003210002019-07-31 12:57PM EDT321.0038.2445.3946.480.00-18119.00%
SPY211217P003220002019-06-07 10:56AM EDT322.0042.7139.4340.960.00--6715.54%
SPY211217P003250002019-09-05 2:04PM EDT325.0045.0042.2042.920.00-73315.51%
SPY211217P003260002019-06-07 10:56AM EDT326.0047.9041.6343.230.00-101015.30%
SPY211217P003280002019-06-07 11:11AM EDT328.0049.1842.7844.400.00-202015.19%
SPY211217P003290002019-07-09 2:35PM EDT329.0045.3048.7150.140.00--5018.08%
SPY211217P003300002019-08-16 3:57PM EDT330.0052.2044.9945.730.00-4548215.15%
SPY211217P003310002019-07-09 2:35PM EDT331.0046.4949.9751.450.00-11714718.04%
SPY211217P003320002019-09-12 1:55PM EDT332.0045.2546.1546.910.00-63915.02%
SPY211217P003330002019-09-16 2:05PM EDT333.0046.9446.5747.530.00-11,08814.96%
SPY211217P003340002019-06-07 10:56AM EDT334.0055.4046.2548.070.00-4114.86%
SPY211217P003350002019-08-14 12:50PM EDT335.0058.1646.5647.290.00-1013.95%
SPY211217P003360002019-06-07 11:11AM EDT336.0054.4747.4749.350.00-505014.75%
SPY211217P003400002019-09-12 2:21PM EDT340.0050.0051.0151.880.00-158514.49%
SPY211217P003410002019-06-07 11:26AM EDT341.0057.9450.6452.650.00-15015014.50%
SPY211217P003420002019-06-07 10:56AM EDT342.0058.6751.2953.330.00-16516614.45%
SPY211217P003440002019-06-07 11:11AM EDT344.0063.1152.6254.680.00-4114.34%
SPY211217P003450002019-06-04 12:50PM EDT345.0069.6053.0455.020.00-461014.06%
SPY211217P003460002019-05-31 3:42PM EDT346.0073.4856.6258.310.00-2415.66%
SPY211217P003470002019-06-07 11:26AM EDT347.0064.0554.6556.800.00-59859314.20%
SPY211217P003480002019-06-07 11:11AM EDT348.0064.8555.3457.520.00-1,0101,01014.16%
SPY211217P003490002019-06-07 11:11AM EDT349.0066.8756.0458.250.00-2014.12%
SPY211217P003500002019-09-16 11:31AM EDT350.0057.8257.6958.730.00-12,66413.91%
SPY211217P003520002019-06-07 11:11AM EDT352.0064.7358.1860.470.00-1214.00%
SPY211217P003530002019-06-07 11:26AM EDT353.0072.1458.9061.220.00-2113.97%
SPY211217P003540002019-06-07 11:11AM EDT354.0074.9159.6361.980.00-1213.93%
SPY211217P003550002019-08-01 11:25AM EDT355.0065.8868.1270.160.00-11,99618.74%
SPY211217P003560002019-05-29 2:51PM EDT356.0080.4465.2567.810.00-444,86616.77%
SPY211217P003570002019-06-07 11:11AM EDT357.0069.2961.8764.300.00-2413.83%
SPY211217P003580002019-06-07 10:56AM EDT358.0079.4662.6365.090.00-45625113.81%
SPY211217P003590002019-08-06 9:37AM EDT359.0074.9865.9967.820.00-6015.17%
SPY211217P003600002019-09-12 2:17PM EDT360.0063.8264.7866.230.00-13,74413.41%
SPY211217P003610002019-05-29 2:51PM EDT361.0085.0669.0171.870.00-441,32316.82%
SPY211217P003620002019-09-16 9:38AM EDT362.0066.9266.3367.880.00-1513.38%
SPY211217P003630002019-06-07 10:56AM EDT363.0076.6466.5269.110.00-122913.68%
SPY211217P003640002019-06-07 10:56AM EDT364.0082.8967.3269.930.00-1113.65%
SPY211217P003650002019-08-27 1:57PM EDT365.0081.3368.6370.210.00-163613.19%
SPY211217P003660002019-06-07 11:26AM EDT366.0082.3268.9471.600.00-1213.63%
SPY211217P003670002019-07-12 3:03PM EDT367.0069.0681.4184.120.00-2021.60%
SPY211217P003680002019-06-07 11:26AM EDT368.0081.3970.5973.290.00--113.60%
SPY211217P003700002019-07-12 3:26PM EDT370.0072.3083.8886.660.00-2021.72%
SPY211217P003710002019-06-07 10:56AM EDT371.0087.0473.1075.880.00-1113.59%
SPY211217P003720002019-06-27 4:04PM EDT372.0081.5371.2573.840.00-1010.66%
SPY211217P003740002019-06-07 10:56AM EDT374.0084.8375.6778.520.00-2113.60%
SPY211217P003750002019-09-12 2:19PM EDT375.0075.5777.0478.840.00-16413.08%
SPY211217P003760002019-06-07 11:26AM EDT376.0084.8577.4280.300.00--113.61%
SPY211217P003770002019-07-12 3:13PM EDT377.0077.9490.1693.110.00-2022.27%
SPY211217P003780002019-07-12 3:40PM EDT378.0079.0691.0694.030.00-2022.35%
SPY211217P003790002019-08-19 11:55AM EDT379.0088.3080.5482.300.00-101012.96%
SPY211217P003800002019-09-16 11:31AM EDT380.0082.2081.4183.230.00-16812.99%
SPY211217P003810002019-08-23 11:59AM EDT381.0097.2382.3084.130.00-114212.98%
SPY211217P003820002019-08-14 3:49PM EDT382.0098.6582.3383.930.00-2011.71%
SPY211217P003830002019-07-12 2:54PM EDT383.0083.0395.6298.720.00-4022.77%
SPY211217P003840002019-07-12 2:54PM EDT384.0084.0096.5599.660.00-2022.85%
SPY211217P003850002019-09-10 2:15PM EDT385.0086.1085.9187.780.00-1113.00%
SPY211217P003900002019-08-19 1:11PM EDT390.0098.5090.5592.410.00-41713.03%
SPY211217P003950002019-07-03 10:16AM EDT395.0097.78102.03105.440.00--020.56%
SPY211217P004000002019-08-01 3:48PM EDT400.00104.60107.19110.420.00-5321.08%
SPY211217P004100002019-08-05 12:47PM EDT410.00125.00111.24114.310.00-1016.92%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen