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
SPY211217C000250002020-01-24 3:14PM EDT25.00304.00307.07310.620.00-100.00%
SPY211217C000350002020-03-26 1:36PM EDT35.00303.00211.53220.700.00-20200.00%
SPY211217C000400002020-03-12 8:17PM EDT40.00216.91222.50227.500.00---61.96%
SPY211217C000800002020-03-27 4:26AM EDT80.00216.02165.50170.500.00--00.00%
SPY211217C000850002019-12-20 10:38AM EDT85.00236.05245.62248.740.00-11237.01%
SPY211217C001050002020-03-26 1:20PM EDT105.00175.01143.00148.000.00-110.00%
SPY211217C001150002020-03-23 12:09PM EDT115.00108.50148.00153.000.00-1144.28%
SPY211217C001250002020-03-27 4:41AM EDT125.00171.04127.46132.450.00--00.00%
SPY211217C001300002019-12-20 10:37AM EDT130.00191.05200.77203.870.00-14143.75%
SPY211217C001400002019-12-20 10:36AM EDT140.00181.05190.80193.890.00-12132.34%
SPY211217C001450002019-12-19 4:18PM EDT145.00175.63185.54188.720.00-500126.84%
SPY211217C001500002020-03-27 2:27PM EDT150.00111.00116.00121.000.00-12638.38%
SPY211217C001550002019-12-19 4:19PM EDT155.00165.30175.57178.750.00-1705117.43%
SPY211217C001600002020-04-01 12:37PM EDT160.0095.00107.00112.000.00-12136.64%
SPY211217C001650002020-03-23 3:41PM EDT165.0067.97103.00108.000.00-2236.51%
SPY211217C001700002020-03-24 10:08AM EDT170.0073.3998.50103.500.00-4531035.53%
SPY211217C001750002020-03-20 11:17AM EDT175.0076.7094.5099.500.00-5835.23%
SPY211217C001800002020-03-20 11:44AM EDT180.0073.3790.5095.500.00-11734.84%
SPY211217C001850002020-03-25 3:59PM EDT185.0081.6686.5091.50+9.86+13.73%11734.37%
SPY211217C001900002020-03-20 12:34PM EDT190.0064.0082.5087.500.00-22533.83%
SPY211217C001950002020-03-20 3:10PM EDT195.0057.6578.5083.500.00-43333.23%
SPY211217C002000002020-04-06 1:51PM EDT200.0075.3174.5079.50+7.56+11.16%413132.58%
SPY211217C002050002020-04-06 10:05AM EDT205.0071.5272.2374.62+10.66+17.52%32530.98%
SPY211217C002100002020-04-06 1:51PM EDT210.0067.8668.5370.83+3.66+5.70%34430.48%
SPY211217C002150002020-04-01 10:51AM EDT215.0055.5064.9067.120.00-14029.99%
SPY211217C002200002020-03-27 1:15PM EDT220.0054.5961.3563.410.00-617629.44%
SPY211217C002250002020-04-02 1:44PM EDT225.0048.5257.7559.840.00-1025228.95%
SPY211217C002300002020-04-06 9:56AM EDT230.0050.7554.2356.38+6.40+14.43%494928.49%
SPY211217C002350002020-04-06 3:00PM EDT235.0050.5150.9452.86+8.07+19.02%159527.92%
SPY211217C002400002020-03-31 9:40AM EDT240.0044.2647.6849.510.00-21,58427.42%
SPY211217C002450002020-04-06 12:35PM EDT245.0043.2944.4446.19+8.11+23.05%21,21626.88%
SPY211217C002500002020-04-06 3:50PM EDT250.0042.0041.3543.01+6.77+19.22%72,69826.39%
SPY211217C002550002020-04-06 3:50PM EDT255.0039.0038.2639.98+5.97+18.07%61,91825.93%
SPY211217C002600002020-04-06 2:47PM EDT260.0034.5935.4036.89+7.59+28.11%481,02925.37%
SPY211217C002650002020-04-06 12:08PM EDT265.0031.1432.5934.05+6.62+27.00%141324.91%
SPY211217C002700002020-04-06 3:59PM EDT270.0031.6329.8731.28+8.56+37.10%243,50124.44%
SPY211217C002750002020-04-06 1:39PM EDT275.0026.0027.2928.69+4.00+18.18%64,53024.01%
SPY211217C002760002020-04-03 11:53AM EDT276.0020.5226.7928.190.00-217723.93%
SPY211217C002770002020-04-03 11:53AM EDT277.0020.0126.2827.690.00-218323.85%
SPY211217C002780002020-04-06 10:57AM EDT278.0023.5725.7127.19+3.55+17.73%21,06423.76%
SPY211217C002790002020-03-23 3:13PM EDT279.008.5725.1326.720.00-49323.69%
SPY211217C002800002020-04-06 4:10PM EDT280.0024.6924.7926.17+6.07+32.60%739,10023.56%
SPY211217C002810002020-04-06 10:57AM EDT281.0022.1224.3125.69+3.71+20.15%212723.48%
SPY211217C002820002020-03-27 2:40PM EDT282.0021.3023.8225.210.00-2037823.39%
SPY211217C002830002020-03-19 9:33AM EDT283.0019.0023.3824.750.00-5328223.32%
SPY211217C002840002020-03-09 3:01PM EDT284.0019.0022.9124.270.00-26923.22%
SPY211217C002850002020-04-01 3:08PM EDT285.0021.0022.4623.81+4.14+24.56%280723.14%
SPY211217C002860002020-04-01 2:56PM EDT286.0016.9922.0123.370.00-57223.07%
SPY211217C002870002020-03-24 12:54PM EDT287.0011.5521.5622.910.00-239622.99%
SPY211217C002880002020-03-27 11:31AM EDT288.0017.4121.1122.470.00-7572722.91%
SPY211217C002890002020-03-31 12:14PM EDT289.0019.9320.6922.030.00-440022.83%
SPY211217C002900002020-04-01 2:42PM EDT290.0015.3620.1721.590.00-5043,79222.75%
SPY211217C002910002020-03-24 11:57AM EDT291.0012.6319.7621.110.00-142122.63%
SPY211217C002920002020-04-06 2:48PM EDT292.0018.1519.3620.69+3.43+23.30%241,26022.55%
SPY211217C002930002020-03-24 12:22PM EDT293.009.3818.9420.270.00-815022.48%
SPY211217C002940002020-03-09 1:42PM EDT294.0023.0018.5319.860.00-3024722.40%
SPY211217C002950002020-04-03 11:44AM EDT295.0012.9218.1219.450.00-161,11922.32%
SPY211217C002960002020-03-17 1:58PM EDT296.0014.1617.7319.050.00-11,46322.25%
SPY211217C002970002020-04-06 12:03PM EDT297.0016.1017.3318.66+0.61+3.94%28522.18%
SPY211217C002980002020-03-23 3:24PM EDT298.004.7716.9418.270.00-1547722.10%
SPY211217C002990002020-03-23 10:47AM EDT299.005.0516.5617.890.00-521622.03%
SPY211217C003000002020-04-06 3:50PM EDT300.0016.3716.1217.52+3.80+30.23%465,26721.97%
SPY211217C003010002020-03-27 1:00PM EDT301.0013.3215.7517.080.00-139421.85%
SPY211217C003020002020-03-27 3:19PM EDT302.0014.0815.3916.710.00-18221.77%
SPY211217C003030002020-04-06 2:46PM EDT303.0014.3515.0116.35+5.17+56.32%124121.70%
SPY211217C003040002020-03-12 12:54PM EDT304.0013.9914.6015.980.00-1526121.62%
SPY211217C003050002020-04-06 3:39PM EDT305.0014.7514.3215.64+4.35+41.83%11,6311,56621.56%
SPY211217C003060002020-04-03 3:30PM EDT306.0010.0713.9115.280.00-361721.49%
SPY211217C003070002020-04-06 12:23PM EDT307.0013.0013.5714.94+3.06+30.78%11,20221.42%
SPY211217C003080002020-03-31 2:30PM EDT308.0012.6513.2214.600.00-54321.35%
SPY211217C003090002020-04-02 11:09AM EDT309.0010.2012.9014.270.00-18921.28%
SPY211217C003100002020-04-06 4:10PM EDT310.0013.9512.6213.96+4.24+43.67%228,79021.22%
SPY211217C003110002020-03-27 3:15PM EDT311.0010.4612.2813.580.00-135521.11%
SPY211217C003120002020-03-11 2:34PM EDT312.0014.7011.9713.270.00-154621.05%
SPY211217C003130002020-03-10 1:51PM EDT313.0015.2611.6712.960.00-124320.98%
SPY211217C003140002020-03-05 1:44PM EDT314.0023.007.709.380.00-120618.16%
SPY211217C003150002020-04-06 9:52AM EDT315.0010.3311.0712.36+2.31+28.80%13,95020.86%
SPY211217C003160002020-04-02 2:09PM EDT316.007.6110.7312.070.00-14720.80%
SPY211217C003170002020-03-20 12:52PM EDT317.007.3610.5111.780.00-11,27220.73%
SPY211217C003180002020-03-31 9:31AM EDT318.009.906.648.200.00-22317.79%
SPY211217C003190002020-02-28 3:07PM EDT319.009.607.238.720.00-13418.43%
SPY211217C003200002020-04-06 3:50PM EDT320.009.959.6610.95+2.95+42.14%871,11320.55%
SPY211217C003210002020-03-24 3:49PM EDT321.005.309.3810.680.00-114620.49%
SPY211217C003220002020-03-24 3:18PM EDT322.008.969.0910.380.00-48120.40%
SPY211217C003230002020-04-01 2:03PM EDT323.006.458.8410.130.00-320220.35%
SPY211217C003240002020-03-19 11:42AM EDT324.009.348.609.880.00-193120.29%
SPY211217C003250002020-04-06 12:55PM EDT325.008.228.359.64+2.15+35.42%45,11220.24%
SPY211217C003260002020-04-03 3:30PM EDT326.005.898.139.390.00-11,11620.18%
SPY211217C003270002020-03-25 12:24PM EDT327.005.547.919.160.00-2019620.13%
SPY211217C003280002020-03-26 3:53PM EDT328.007.357.698.930.00-142820.08%
SPY211217C003290002020-03-27 2:09PM EDT329.006.877.468.710.00-11,30120.03%
SPY211217C003300002020-04-06 3:28PM EDT330.007.317.248.50+2.06+39.24%113,43319.99%
SPY211217C003310002020-04-06 9:56AM EDT331.006.737.018.23+1.99+41.98%18719.89%
SPY211217C003320002020-04-01 2:03PM EDT332.005.036.828.020.00-212519.84%
SPY211217C003330002020-04-01 2:03PM EDT333.005.246.627.820.00-182719.80%
SPY211217C003340002020-03-25 2:34PM EDT334.006.006.437.620.00-41,99319.75%
SPY211217C003350002020-04-06 3:54PM EDT335.006.806.287.46+2.11+44.99%21,25919.74%
SPY211217C003360002020-03-20 2:24PM EDT336.002.816.077.240.00-126419.67%
SPY211217C003370002020-02-19 2:27PM EDT337.0028.412.303.170.00-3147015.17%
SPY211217C003380002020-03-30 9:47AM EDT338.005.105.736.880.00-224119.59%
SPY211217C003390002020-02-06 10:47AM EDT339.0024.338.5013.450.00-1518725.80%
SPY211217C003400002020-04-06 3:59PM EDT340.006.235.376.49+1.96+45.90%31,29519.47%
SPY211217C003410002020-03-30 3:29PM EDT341.005.345.246.350.00-135319.46%
SPY211217C003420002020-04-02 9:43AM EDT342.003.523.144.430.00-230717.43%
SPY211217C003430002020-03-25 3:15PM EDT343.003.324.946.030.00-122819.39%
SPY211217C003440002020-02-11 2:52PM EDT344.0023.101.566.550.00-514520.09%
SPY211217C003450002020-04-01 9:46AM EDT345.003.404.665.700.00-115019.30%
SPY211217C003460002020-04-01 12:07PM EDT346.003.424.515.560.00-103119.27%
SPY211217C003470002020-04-01 12:07PM EDT347.003.304.385.420.00-1014119.25%
SPY211217C003480002020-03-23 2:45PM EDT348.001.914.265.280.00-24025619.22%
SPY211217C003490002020-03-27 3:15PM EDT349.004.804.135.140.00-133219.18%
SPY211217C003500002020-04-06 3:36PM EDT350.004.113.984.98+1.22+42.21%253,31219.12%
SPY211217C003510002020-03-26 11:52AM EDT351.004.263.874.850.00-114219.09%
SPY211217C003520002020-03-31 11:38AM EDT352.003.953.764.730.00-152719.07%
SPY211217C003530002020-03-09 3:58PM EDT353.005.473.654.610.00-13719.05%
SPY211217C003540002020-03-18 12:04PM EDT354.002.383.554.500.00-149419.03%
SPY211217C003550002020-03-27 11:05AM EDT355.003.353.454.390.00-329719.02%
SPY211217C003560002020-03-18 12:04PM EDT356.002.263.354.280.00-1138818.99%
SPY211217C003570002020-03-30 11:40AM EDT357.003.843.264.170.00-28318.97%
SPY211217C003580002020-01-23 2:57PM EDT358.0014.7514.7415.650.00-20030.52%
SPY211217C003590002020-03-25 10:06AM EDT359.002.603.083.970.00-22218.95%
SPY211217C003600002020-04-06 3:52PM EDT360.003.102.973.85+0.85+37.78%103,08418.90%
SPY211217C003610002020-03-25 3:40PM EDT361.004.202.883.750.00-158318.88%
SPY211217C003620002020-03-09 3:25PM EDT362.003.302.803.660.00-1518.87%
SPY211217C003630002020-03-18 9:31AM EDT363.002.352.723.570.00-523618.85%
SPY211217C003640002020-03-25 12:50PM EDT364.003.102.653.480.00-150718.84%
SPY211217C003650002020-04-06 10:56AM EDT365.002.472.573.40-0.34-12.10%32,15718.83%
SPY211217C003660002020-03-06 3:41PM EDT366.005.071.622.200.00-4017.01%
SPY211217C003670002020-03-26 1:46PM EDT367.002.952.433.240.00-124418.82%
SPY211217C003680002020-02-21 3:59PM EDT368.003.261.251.620.00-22516.08%
SPY211217C003690002020-02-18 11:25AM EDT369.001.680.712.060.00-55717.06%
SPY211217C003700002020-04-06 12:22PM EDT370.002.292.243.02+0.29+14.50%563,55918.81%
SPY211217C003710002020-01-30 1:14PM EDT371.007.851.505.500.00-5622.30%
SPY211217C003720002020-03-24 11:22AM EDT372.001.302.102.860.00-152718.76%
SPY211217C003730002020-03-27 4:11AM EDT373.003.431.482.620.00-3118.47%
SPY211217C003740002020-03-25 2:02PM EDT374.002.351.992.730.00-39418.76%
SPY211217C003750002020-03-24 10:49AM EDT375.002.101.932.670.00-112618.76%
SPY211217C003760002020-01-30 4:13PM EDT376.006.781.505.000.00-10422.25%
SPY211217C003770002020-02-11 1:19PM EDT377.009.200.002.820.00-5619.22%
SPY211217C003780002020-04-01 1:22PM EDT378.001.721.792.500.00-11018.78%
SPY211217C003790002020-03-25 3:41PM EDT379.002.441.742.440.00-2218.77%
SPY211217C003800002020-04-06 12:14PM EDT380.001.531.692.39-0.24-13.56%33,33218.78%
SPY211217C003810002020-03-30 3:50PM EDT381.002.001.652.340.00-1027018.79%
SPY211217C003820002020-02-27 10:52AM EDT382.001.431.552.550.00-1023219.27%
SPY211217C003830002020-03-31 11:38AM EDT383.001.501.482.150.00-126618.63%
SPY211217C003840002020-03-30 2:55PM EDT384.001.601.502.180.00-211518.78%
SPY211217C003850002020-03-30 3:42PM EDT385.001.501.402.240.00-124618.99%
SPY211217C003900002020-03-25 1:37PM EDT390.002.251.232.040.00-234519.08%
SPY211217C003950002020-04-06 10:17AM EDT395.001.301.081.50+0.25+23.81%235818.34%
SPY211217C004000002020-04-06 3:54PM EDT400.001.241.141.70+0.44+55.00%334,35119.26%
SPY211217C004050002020-04-02 3:30PM EDT405.000.590.831.560.00-188019.36%
SPY211217C004100002020-04-06 2:02PM EDT410.000.950.731.25+0.20+26.67%201,69618.97%
SPY211217C004150002020-03-24 10:16AM EDT415.000.650.651.340.00-11819.62%
SPY211217C004200002020-04-03 2:17PM EDT420.000.410.641.250.00-130719.78%
SPY211217C004250002020-04-06 9:45AM EDT425.000.810.751.17+0.20+32.79%5413019.93%
Putsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY211217P000250002020-04-06 1:53PM EDT25.000.220.200.34-0.08-26.67%485,51178.56%
SPY211217P000300002020-04-06 12:05PM EDT30.000.130.020.46-0.19-59.38%3111771.14%
SPY211217P000350002020-03-27 1:46PM EDT35.000.380.010.510.00-25566.65%
SPY211217P000400002020-04-06 10:42AM EDT40.000.350.050.55-0.15-30.00%254,65263.38%
SPY211217P000450002020-04-02 12:37PM EDT45.000.500.110.640.00-116061.21%
SPY211217P000500002020-04-02 10:25AM EDT50.000.650.470.62+0.05+8.33%33,11060.74%
SPY211217P000550002020-04-06 12:37PM EDT55.000.470.310.70-0.26-35.62%11,65256.67%
SPY211217P000600002020-03-31 2:30PM EDT60.000.900.390.790.00-166454.83%
SPY211217P000650002020-04-02 1:31PM EDT65.000.770.680.900.00-28654.39%
SPY211217P000700002020-04-06 1:47PM EDT70.000.900.701.03-0.47-34.31%772352.39%
SPY211217P000750002020-03-31 11:10AM EDT75.001.200.731.170.00-339350.57%
SPY211217P000800002020-04-06 10:51AM EDT80.001.060.881.34-0.47-30.72%126251.12%
SPY211217P000850002020-04-02 10:45AM EDT85.001.781.081.530.00-111449.92%
SPY211217P000900002020-04-02 3:52PM EDT90.001.501.231.73-0.40-21.05%111448.73%
SPY211217P000950002020-04-02 10:27AM EDT95.002.321.431.960.00-18647.66%
SPY211217P001000002020-04-03 11:35AM EDT100.002.011.652.19-0.59-22.69%11,33946.55%
SPY211217P001050002020-04-06 3:54PM EDT105.002.101.892.45-0.95-31.15%4763445.52%
SPY211217P001100002020-04-01 12:38PM EDT110.003.202.162.740.00-52,97944.57%
SPY211217P001150002020-04-06 11:48AM EDT115.002.772.453.05-1.23-30.75%172643.64%
SPY211217P001200002020-03-27 3:03PM EDT120.004.002.713.410.00-7141242.82%
SPY211217P001250002020-03-27 9:44AM EDT125.004.623.073.800.00-217642.04%
SPY211217P001300002020-04-06 3:57PM EDT130.003.753.464.22-0.57-13.19%1430241.27%
SPY211217P001350002020-04-02 9:48AM EDT135.006.273.894.670.00-122540.51%
SPY211217P001400002020-04-01 10:15AM EDT140.005.654.375.170.00-62,33339.82%
SPY211217P001450002020-03-20 10:14AM EDT145.0010.904.905.710.00-133439.14%
SPY211217P001500002020-04-06 3:29PM EDT150.005.955.486.29-1.55-20.67%246,00538.48%
SPY211217P001550002020-03-27 3:16PM EDT155.007.506.116.930.00-11,06337.87%
SPY211217P001600002020-04-06 9:30AM EDT160.007.006.847.62-2.42-25.69%1511,87637.28%
SPY211217P001650002020-03-27 1:59PM EDT165.009.507.528.360.00-316836.71%
SPY211217P001700002020-04-02 9:49AM EDT170.0011.578.309.160.00-161,08436.16%
SPY211217P001750002020-03-30 10:17AM EDT175.0012.509.1410.010.00-11,56335.61%
SPY211217P001800002020-04-03 12:42PM EDT180.0013.9510.0310.910.00-51,47135.07%
SPY211217P001850002020-03-30 3:27PM EDT185.0012.5010.9711.870.00-13,50934.54%
SPY211217P001900002020-04-06 2:24PM EDT190.0012.7411.9212.89-3.72-22.60%132,73934.02%
SPY211217P001950002020-04-06 9:49AM EDT195.0014.1012.9713.96+0.60+4.44%12,53133.49%
SPY211217P002000002020-04-06 3:52PM EDT200.0014.6314.0815.10-4.69-24.28%185,30232.98%
SPY211217P002050002020-04-06 2:06PM EDT205.0016.2515.2616.29-5.55-25.46%171732.46%
SPY211217P002100002020-04-06 1:48PM EDT210.0017.2816.5017.55-4.15-19.37%42,99631.94%
SPY211217P002150002020-04-03 1:31PM EDT215.0024.0017.7918.880.00-18,71131.44%
SPY211217P002200002020-04-06 3:50PM EDT220.0019.5019.1520.32-5.41-21.72%57,40030.97%
SPY211217P002250002020-04-06 2:24PM EDT225.0021.8420.5921.79-4.76-17.89%123,57330.47%
SPY211217P002300002020-04-03 2:37PM EDT230.0029.4522.0923.310.00-11,43429.95%
SPY211217P002350002020-04-01 4:00PM EDT235.0025.3323.6724.91-7.15-22.01%11,64329.43%
SPY211217P002400002020-04-06 12:50PM EDT240.0026.4525.3226.59-5.98-18.44%21,56728.92%
SPY211217P002450002020-04-02 10:25AM EDT245.0035.5027.1028.360.00-11,26928.42%
SPY211217P002500002020-04-06 4:10PM EDT250.0028.9928.9230.18-7.00-19.45%15310,53227.89%
SPY211217P002550002020-04-06 9:30AM EDT255.0034.7630.8332.14-3.61-9.41%12,60127.40%
SPY211217P002600002020-04-06 3:29PM EDT260.0034.2032.8434.18-4.73-12.15%2112,19826.91%
SPY211217P002650002020-04-03 1:18PM EDT265.0045.0034.9436.360.00-293826.46%
SPY211217P002700002020-04-06 10:54AM EDT270.0040.6637.1438.68-3.91-8.77%11,92926.03%
SPY211217P002750002020-04-06 1:02PM EDT275.0041.4939.4741.12-9.41-18.49%668025.62%
SPY211217P002760002020-04-06 3:48PM EDT276.0041.5039.9541.62-2.22-5.08%133625.54%
SPY211217P002770002020-03-12 3:16PM EDT277.0055.1040.4442.120.00-45825.46%
SPY211217P002780002020-03-24 12:02PM EDT278.0055.1940.9342.630.00-7552625.38%
SPY211217P002790002020-03-12 9:51AM EDT279.0064.3043.9546.970.00-314128.08%
SPY211217P002800002020-04-03 10:19AM EDT280.0051.4341.9243.660.00-55,43925.22%
SPY211217P002810002020-03-25 2:38PM EDT281.0050.4942.4244.190.00-11613125.14%
SPY211217P002820002020-03-25 2:38PM EDT282.0051.1342.9344.720.00-14214325.06%
SPY211217P002830002020-03-18 2:32PM EDT283.0075.1443.4545.240.00-63124.97%
SPY211217P002840002020-04-02 9:42AM EDT284.0057.7943.9745.780.00-120624.90%
SPY211217P002850002020-04-06 10:33AM EDT285.0048.1144.4946.32-10.87-18.43%11,68724.82%
SPY211217P002860002020-03-18 10:54AM EDT286.0065.1545.0246.870.00-12524.74%
SPY211217P002870002020-03-23 11:15AM EDT287.0055.5045.5547.430.00-313624.67%
SPY211217P002880002020-03-23 11:15AM EDT288.0070.2355.4958.750.00-151532.43%
SPY211217P002890002020-03-23 3:27PM EDT289.0078.1946.6448.550.00-19224.52%
SPY211217P002900002020-04-02 1:16PM EDT290.0058.5547.1949.120.00-16,42624.45%
SPY211217P002910002020-03-16 10:01AM EDT291.0066.5047.7449.700.00-117724.38%
SPY211217P002920002020-03-09 10:28AM EDT292.0045.0848.3050.280.00-216424.31%
SPY211217P002930002020-03-23 11:17AM EDT293.0075.7248.8750.870.00-128524.24%
SPY211217P002940002020-03-20 12:56PM EDT294.0067.1749.4451.470.00-813024.18%
SPY211217P002950002020-03-31 2:18PM EDT295.0055.1150.0152.050.00-1288824.10%
SPY211217P002960002020-03-19 11:25AM EDT296.0073.5150.6052.660.00-221224.03%
SPY211217P002970002020-03-09 12:22PM EDT297.0062.4951.1853.270.00-312423.97%
SPY211217P002980002020-04-03 3:13PM EDT298.0064.8951.7753.880.00-14023.90%
SPY211217P002990002020-04-03 3:13PM EDT299.0065.5452.3754.500.00-117523.84%
SPY211217P003000002020-04-06 3:44PM EDT300.0054.5052.9755.13-13.50-19.85%133,49223.78%
SPY211217P003010002020-03-12 11:37AM EDT301.0069.0453.5855.760.00-42123.71%
SPY211217P003020002020-03-27 11:45AM EDT302.0063.0054.1956.400.00-11523.66%
SPY211217P003030002019-12-26 4:59PM EDT303.0021.7518.2818.620.00-1120.00%
SPY211217P003040002020-04-01 2:02PM EDT304.0067.4355.4357.680.00-112923.53%
SPY211217P003050002020-03-27 12:58PM EDT305.0065.1356.0658.340.00-444123.48%
SPY211217P003060002020-03-20 12:20PM EDT306.0078.2056.7058.990.00-51223.42%
SPY211217P003070002020-02-25 11:31AM EDT307.0055.8561.6265.600.00-113927.85%
SPY211217P003080002020-03-09 10:58AM EDT308.0053.6761.0164.040.00-12826.14%
SPY211217P003090002020-03-18 1:29PM EDT309.0092.4458.6361.000.00-118423.26%
SPY211217P003100002020-04-02 11:41AM EDT310.0071.6159.2961.670.00-33,63223.19%
SPY211217P003110002020-03-12 4:00PM EDT311.0079.2159.9562.370.00-17723.15%
SPY211217P003120002020-03-18 12:48PM EDT312.0089.0360.6263.060.00-41023.10%
SPY211217P003130002020-03-17 10:00AM EDT313.0089.0761.3063.750.00--4123.05%
SPY211217P003140002020-02-25 12:50PM EDT314.0034.6267.0970.990.00-1228.05%
SPY211217P003150002020-04-01 3:43PM EDT315.0080.0062.6665.160.00-114522.96%
SPY211217P003160002020-03-11 11:24AM EDT316.0061.2563.3565.870.00-11022.91%
SPY211217P003170002020-02-27 4:55PM EDT317.0048.0072.5978.280.00-75131.86%
SPY211217P003180002020-03-20 10:51AM EDT318.0080.9264.7567.320.00-18422.83%
SPY211217P003190002020-03-13 3:48PM EDT319.0069.8565.4568.010.00-3922.76%
SPY211217P003200002020-04-06 4:10PM EDT320.0065.7564.5069.50-12.70-16.19%7321,32923.33%
SPY211217P003210002020-03-16 9:54AM EDT321.0092.7765.5070.500.00-18523.51%
SPY211217P003220002020-02-28 2:31PM EDT322.0047.8074.5079.490.00-17329.95%
SPY211217P003230002020-02-25 4:52PM EDT323.0052.440.000.000.00-300.00%
SPY211217P003240002020-03-18 3:23PM EDT324.00104.3067.5072.500.00-2323.21%
SPY211217P003250002020-03-24 12:07PM EDT325.0091.0068.5073.500.00-128323.38%
SPY211217P003260002020-03-12 4:01PM EDT326.0090.5073.8677.730.00-12226.19%
SPY211217P003270002020-03-18 3:24PM EDT327.00108.1270.0075.000.00-1423.30%
SPY211217P003280002020-03-09 1:15PM EDT328.0066.1170.5075.500.00-32523.05%
SPY211217P003290002020-01-14 1:32PM EDT329.0028.0324.4925.120.00-7550.00%
SPY211217P003300002020-04-06 12:09PM EDT330.0077.5872.0077.00-37.48-32.57%11,13122.95%
SPY211217P003310002020-02-25 4:45PM EDT331.0039.0080.6185.000.00-116528.86%
SPY211217P003320002020-03-09 1:41PM EDT332.0072.2573.5078.500.00-2013322.83%
SPY211217P003330002020-03-06 1:00PM EDT333.0058.9888.1493.590.00-1034.29%
SPY211217P003340002020-03-27 1:58PM EDT334.0085.0675.5080.500.00-55323.15%
SPY211217P003350002020-04-03 10:19AM EDT335.0091.0776.0081.000.00-556122.86%
SPY211217P003360002020-03-18 3:26PM EDT336.00114.2277.0082.000.00-16123.02%
SPY211217P003380002020-03-18 3:25PM EDT338.00117.8278.5083.500.00-140322.87%
SPY211217P003390002020-03-27 4:57AM EDT339.0045.1694.0490.690.00-15015028.33%
SPY211217P003400002020-04-03 10:19AM EDT340.0095.1980.0085.000.00-572222.72%
SPY211217P003410002020-03-27 4:57AM EDT341.0057.9495.7499.000.00-15015033.66%
SPY211217P003420002020-03-27 5:27AM EDT342.0058.6796.60100.500.00-16516634.21%
SPY211217P003430002020-03-26 1:37PM EDT343.0042.6596.00101.000.00-1133.99%
SPY211217P003440002020-03-26 1:37PM EDT344.0063.1197.02101.500.00-4133.76%
SPY211217P003450002020-03-31 9:53AM EDT345.0094.1284.0089.000.00-162422.50%
SPY211217P003460002020-03-26 1:52PM EDT346.0045.2898.50103.750.00-10010334.28%
SPY211217P003470002020-03-26 1:37PM EDT347.0064.0599.50104.500.00-59859334.25%
SPY211217P003480002020-03-27 4:27AM EDT348.0064.85102.53105.500.00-1,0101,01034.40%
SPY211217P003490002020-03-27 5:12AM EDT349.0066.87102.70107.500.00-2035.34%
SPY211217P003500002020-04-01 3:48PM EDT350.00109.9088.5093.500.00-12,66422.70%
SPY211217P003510002020-03-02 10:30AM EDT351.0062.87101.34109.190.00-7535.42%
SPY211217P003520002020-03-26 2:07PM EDT352.0064.73104.06109.000.00-1234.64%
SPY211217P003530002020-03-26 1:37PM EDT353.0072.14104.63110.000.00-2134.79%
SPY211217P003540002020-03-27 4:12AM EDT354.0070.75107.15104.230.00-8129.41%
SPY211217P003550002020-03-31 9:51AM EDT355.00102.5093.0098.000.00-11,99222.87%
SPY211217P003560002020-04-01 3:22PM EDT356.00115.6393.5098.500.00-24,86322.48%
SPY211217P003570002020-03-26 1:52PM EDT357.0069.29108.55113.500.00-2435.00%
SPY211217P003580002020-03-27 4:27AM EDT358.0073.86107.87112.860.00-45625033.84%
SPY211217P003590002020-02-25 2:19PM EDT359.0052.99104.11109.000.00-52,54829.93%
SPY211217P003600002020-03-31 3:18PM EDT360.00106.9097.00102.000.00-2,0004,28522.46%
SPY211217P003610002020-03-12 12:05PM EDT361.00118.1898.00103.000.00-11,32322.59%
SPY211217P003620002019-09-16 9:38AM EDT362.0066.9265.5967.250.00-150.00%
SPY211217P003630002020-03-27 4:27AM EDT363.0078.14104.50109.500.00-122827.36%
SPY211217P003640002020-03-26 1:37PM EDT364.0082.89115.00120.000.00-1135.63%
SPY211217P003650002020-04-03 3:19PM EDT365.00119.70101.50106.500.00-163322.53%
SPY211217P003660002020-03-27 4:12AM EDT366.0080.62108.00113.000.00-1128.22%
SPY211217P003670002019-07-12 3:03PM EDT367.0069.0681.4184.120.00-200.00%
SPY211217P003680002019-12-06 2:28PM EDT368.0059.3149.7750.720.00-400.00%
SPY211217P003690002020-03-27 5:27AM EDT369.0056.05121.01123.040.00-5034.75%
SPY211217P003700002019-11-26 12:41PM EDT370.0062.0652.8955.330.00-340.00%
SPY211217P003710002020-03-26 2:22PM EDT371.0087.04121.50126.500.00-1136.22%
SPY211217P003720002019-06-27 4:04PM EDT372.0081.5371.2573.840.00-100.00%
SPY211217P003740002020-03-26 1:22PM EDT374.0084.83124.50129.500.00-2136.64%
SPY211217P003750002020-02-24 10:42AM EDT375.0058.000.000.000.00-500.00%
SPY211217P003760002020-03-26 1:37PM EDT376.0069.04126.50131.500.00-1036.91%
SPY211217P003770002019-07-12 3:13PM EDT377.0077.9490.1693.110.00-200.00%
SPY211217P003780002019-07-12 3:40PM EDT378.0079.0691.0694.030.00-200.00%
SPY211217P003790002020-03-17 9:51AM EDT379.00148.00114.50119.500.00-101022.97%
SPY211217P003800002020-03-18 12:27PM EDT380.00144.94115.50120.500.00-96523.08%
SPY211217P003810002019-12-18 11:10AM EDT381.0064.7054.1755.410.00-11400.00%
SPY211217P003820002019-08-14 3:49PM EDT382.0098.6582.3383.930.00-200.00%
SPY211217P003830002020-02-24 10:34AM EDT383.0063.50145.50150.500.00-5747.27%
SPY211217P003840002019-07-12 2:54PM EDT384.0084.0096.5599.660.00-200.00%
SPY211217P003850002019-09-10 2:15PM EDT385.0086.1087.0092.000.00-110.00%
SPY211217P003900002020-03-20 2:57PM EDT390.00160.00125.00130.000.00-54223.52%
SPY211217P003950002020-03-19 1:51PM EDT395.00154.75130.00135.000.00-1224.04%
SPY211217P004000002020-01-16 1:24PM EDT400.0071.1864.9167.220.00-130.00%
SPY211217P004050002019-12-26 5:14PM EDT405.0082.0473.1975.650.00-340.00%
SPY211217P004100002020-01-21 3:52PM EDT410.0079.750.000.000.00-300.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen