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
SPY211217C000250002019-12-18 2:40PM EST25.00293.63305.16308.400.00-10102.64%
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%
SPY211217C000850002019-12-20 9:38AM EST85.00236.05245.34248.560.00-1153.96%
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%
SPY211217C001300002019-12-20 9:37AM EST130.00191.05200.49203.680.00-1438.52%
SPY211217C001400002019-12-20 9:36AM EST140.00181.05190.51193.710.00-1235.86%
SPY211217C001450002019-12-19 3:18PM EST145.00175.63185.54188.720.00-50034.58%
SPY211217C001500002019-12-19 3:19PM EST150.00170.43180.55183.730.00-902333.35%
SPY211217C001550002019-12-19 3:19PM EST155.00165.30175.57178.750.00-170532.19%
SPY211217C001600002020-01-15 10:47AM EST160.00169.35170.59173.760.00-41831.03%
SPY211217C001650002019-12-19 3:42PM EST165.00155.58165.61168.780.00-6029.94%
SPY211217C001700002019-12-31 11:02AM EST170.00151.00160.66163.800.00-135328.88%
SPY211217C001750002019-12-19 3:42PM EST175.00145.53155.71158.820.00-6227.84%
SPY211217C001800002020-01-03 1:48PM EST180.00143.82150.79153.860.00-11326.89%
SPY211217C001850002019-10-29 9:19AM EST185.00119.84128.93131.180.00-2160.00%
SPY211217C001900002019-09-16 8:30AM EST190.00111.95110.24112.850.00-1210.00%
SPY211217C001950002019-12-20 2:12PM EST195.00127.78136.23139.100.00-13524.46%
SPY211217C002000002020-01-14 10:15AM EST200.00128.40131.46134.250.00-79723.82%
SPY211217C002050002019-12-24 10:51AM EST205.00118.95126.75129.450.00-63023.29%
SPY211217C002100002020-01-14 10:16AM EST210.00119.00122.09124.700.00-13322.82%
SPY211217C002150002020-01-14 10:16AM EST215.00114.40117.50120.000.00-13922.42%
SPY211217C002200002020-01-09 11:47AM EST220.00109.25112.96115.360.00-110322.07%
SPY211217C002250002020-01-14 12:54PM EST225.00105.54108.47110.770.00-44321.75%
SPY211217C002300002020-01-10 9:30AM EST230.00100.80104.04106.240.00-1041321.47%
SPY211217C002350002020-01-14 10:56AM EST235.0097.4199.68101.770.00-24221.20%
SPY211217C002400002020-01-13 12:00PM EST240.0092.5095.3797.360.00-4013820.95%
SPY211217C002450002020-01-14 10:56AM EST245.0088.7891.1293.010.00-236620.70%
SPY211217C002500002020-01-15 11:26AM EST250.0085.6086.9288.500.00-160420.22%
SPY211217C002550002020-01-14 10:55AM EST255.0080.5682.7984.480.00-21,72420.20%
SPY211217C002600002020-01-17 3:20PM EST260.0079.7478.7280.31+1.32+1.68%166819.95%
SPY211217C002650002020-01-17 10:31AM EST265.0075.5274.7176.21+1.17+1.57%1165619.70%
SPY211217C002700002020-01-17 3:21PM EST270.0071.7270.7672.17+1.49+2.12%13,60419.43%
SPY211217C002750002020-01-15 12:43PM EST275.0065.2866.8768.190.00-166419.16%
SPY211217C002760002020-01-16 3:17PM EST276.0065.5866.1067.410.00-317919.11%
SPY211217C002770002019-10-29 9:22AM EST277.0046.1252.8953.890.00-1501720.00%
SPY211217C002780002020-01-17 10:26AM EST278.0065.9664.5765.84+17.95+37.39%11,03319.00%
SPY211217C002790002019-11-07 2:46PM EST279.0048.5252.1552.500.00-1940.00%
SPY211217C002800002020-01-17 3:21PM EST280.0063.9563.0564.29+2.45+3.98%287918.89%
SPY211217C002810002020-01-13 3:59PM EST281.0059.7062.2963.510.00-111418.83%
SPY211217C002820002019-09-04 3:01PM EST282.0035.7431.6332.460.00-100.00%
SPY211217C002830002020-01-08 3:59PM EST283.0056.0960.7961.980.00-5327918.72%
SPY211217C002840002019-10-28 1:21PM EST284.0041.5248.1248.970.00-2677.58%
SPY211217C002850002020-01-15 1:03PM EST285.0057.1659.3060.450.00-3784418.60%
SPY211217C002860002020-01-16 3:57PM EST286.0058.2258.5559.690.00-106718.54%
SPY211217C002870002020-01-10 11:58AM EST287.0055.1957.8158.940.00-3439418.49%
SPY211217C002880002020-01-08 3:59PM EST288.0052.6157.0858.180.00-7273018.43%
SPY211217C002890002020-01-02 12:01PM EST289.0051.4856.3457.430.00-342618.37%
SPY211217C002900002020-01-17 3:59PM EST290.0056.0055.7056.69+3.22+6.10%43,33118.31%
SPY211217C002910002019-12-27 1:35PM EST291.0050.2254.8855.940.00-145618.25%
SPY211217C002920002020-01-15 12:58PM EST292.0052.0654.1655.200.00-851,25618.19%
SPY211217C002930002019-11-01 1:48PM EST293.0036.8042.6342.920.00-11749.66%
SPY211217C002940002020-01-08 1:03PM EST294.0048.9252.7253.730.00-121818.07%
SPY211217C002950002020-01-15 1:09PM EST295.0052.1652.0053.00+2.26+4.53%11,17618.01%
SPY211217C002960002020-01-10 11:52AM EST296.0048.4351.2952.270.00-11,45517.95%
SPY211217C002970002020-01-14 12:50PM EST297.0048.7050.5751.550.00-18117.89%
SPY211217C002980002020-01-17 9:30AM EST298.0050.0349.8750.83+4.53+9.96%247317.83%
SPY211217C002990002020-01-16 12:42PM EST299.0048.4049.1650.110.00-119517.77%
SPY211217C003000002020-01-17 3:21PM EST300.0049.1548.5549.39+1.75+3.69%164,99717.70%
SPY211217C003010002020-01-17 12:48PM EST301.0048.3747.8548.68+1.41+3.00%138117.64%
SPY211217C003020002020-01-17 12:48PM EST302.0047.5847.1647.97+14.63+44.40%310417.58%
SPY211217C003030002020-01-02 3:10PM EST303.0042.4546.4747.270.00-324217.52%
SPY211217C003040002020-01-13 3:10PM EST304.0043.8245.7846.570.00-1526017.46%
SPY211217C003050002020-01-16 4:14PM EST305.0045.2645.0945.870.00-11,75117.39%
SPY211217C003060002019-12-26 10:04AM EST306.0039.9044.4145.170.00-1561717.32%
SPY211217C003070002020-01-08 2:15PM EST307.0039.9543.7344.480.00-11,28517.26%
SPY211217C003080002019-11-12 3:37PM EST308.0030.3634.1734.540.00-23111.52%
SPY211217C003090002019-12-19 3:58PM EST309.0036.1542.3543.110.00-19417.13%
SPY211217C003100002020-01-17 3:33PM EST310.0042.0041.6542.43+1.27+3.12%23,01617.07%
SPY211217C003110002019-12-17 11:38AM EST311.0033.9340.3941.180.00-1016.66%
SPY211217C003120002019-12-06 3:39PM EST312.0032.4236.7237.260.00-4014.68%
SPY211217C003130002019-12-23 3:17PM EST313.0034.9539.6840.410.00-15816.87%
SPY211217C003140002019-12-31 9:56AM EST314.0034.0039.0339.750.00-1019416.80%
SPY211217C003150002020-01-14 1:08PM EST315.0036.3638.3839.090.00-840016.74%
SPY211217C003160002019-12-09 3:06PM EST316.0028.2734.1534.720.00-45014.53%
SPY211217C003170002020-01-13 11:44AM EST317.0034.9037.0937.780.00-401,26016.61%
SPY211217C003180002020-01-02 4:02PM EST318.0033.4536.4537.130.00-22516.54%
SPY211217C003190002019-12-19 12:43PM EST319.0029.6835.8236.480.00-53616.47%
SPY211217C003200002020-01-17 9:46AM EST320.0035.1935.1435.84+1.62+4.83%884316.40%
SPY211217C003210002020-01-17 1:14PM EST321.0035.0834.5135.20+0.84+2.45%114316.33%
SPY211217C003220002020-01-06 3:33PM EST322.0029.8633.8934.570.00-138216.26%
SPY211217C003230002020-01-08 11:40AM EST323.0029.7133.2733.940.00-1019516.19%
SPY211217C003240002020-01-17 9:30AM EST324.0033.2932.6633.32+3.77+12.77%193016.13%
SPY211217C003250002020-01-17 12:56PM EST325.0032.6232.0532.70+2.60+8.66%11,78816.06%
SPY211217C003260002020-01-13 12:27PM EST326.0029.4631.4432.090.00-101,19315.99%
SPY211217C003270002020-01-14 12:01PM EST327.0028.8830.8431.480.00-612415.92%
SPY211217C003280002020-01-15 12:00PM EST328.0028.6230.2530.870.00-54315.85%
SPY211217C003290002020-01-17 10:23AM EST329.0030.0029.6630.27+1.21+4.20%181,29515.78%
SPY211217C003300002020-01-17 3:12PM EST330.0029.3329.3329.68+0.94+3.31%103,13215.72%
SPY211217C003310002020-01-17 10:23AM EST331.0028.8128.4829.09+0.39+1.37%707415.65%
SPY211217C003320002020-01-17 10:59AM EST332.0028.3727.9028.50+7.08+33.26%29015.58%
SPY211217C003330002020-01-17 3:56PM EST333.0027.9227.3327.92+0.66+2.42%3089715.51%
SPY211217C003340002020-01-16 4:05PM EST334.0026.4526.7627.340.00-301,94815.44%
SPY211217C003350002020-01-16 2:23PM EST335.0025.5726.2026.770.00-435415.37%
SPY211217C003360002019-12-16 3:07PM EST336.0020.1125.1825.740.00-14015.04%
SPY211217C003370002020-01-09 3:04PM EST337.0023.0025.0925.650.00-542915.23%
SPY211217C003380002019-12-17 12:43PM EST338.0019.2124.0824.630.00-1014.91%
SPY211217C003390002020-01-07 11:16AM EST339.0020.7124.0024.540.00-216815.09%
SPY211217C003400002020-01-17 12:44PM EST340.0023.9923.4624.00+1.37+6.06%31,20715.02%
SPY211217C003410002019-12-27 1:35PM EST341.0020.1022.9323.460.00-11414.95%
SPY211217C003420002019-12-13 3:12PM EST342.0016.4021.9622.490.00-814014.64%
SPY211217C003430002020-01-09 12:18PM EST343.0019.8521.8822.400.00-222714.81%
SPY211217C003440002020-01-08 1:03PM EST344.0018.9221.3721.880.00-114514.74%
SPY211217C003450002020-01-14 1:55PM EST345.0019.0020.8621.370.00-1313414.68%
SPY211217C003460002020-01-10 11:52AM EST346.0018.3420.3520.860.00-13014.61%
SPY211217C003470002020-01-14 12:50PM EST347.0018.3519.8620.360.00-113714.54%
SPY211217C003480002020-01-14 1:55PM EST348.0017.5719.3719.860.00-350514.47%
SPY211217C003490002020-01-16 12:42PM EST349.0018.2318.8819.370.00-12914.40%
SPY211217C003500002020-01-17 10:13AM EST350.0018.7718.4018.89+0.89+4.98%157,20514.33%
SPY211217C003510002020-01-17 12:48PM EST351.0018.2817.9318.41+0.99+5.73%13614.26%
SPY211217C003520002020-01-17 12:48PM EST352.0017.7717.4617.94+1.66+10.30%25014.20%
SPY211217C003530002020-01-02 3:58PM EST353.0015.0017.0117.480.00-153014.13%
SPY211217C003540002020-01-15 11:15AM EST354.0015.5016.5517.020.00-11514.06%
SPY211217C003550002020-01-17 4:02PM EST355.0016.4116.1116.57+0.95+6.14%63514.00%
SPY211217C003560002020-01-17 4:02PM EST356.0016.0115.6716.13+1.78+12.51%1145413.93%
SPY211217C003570002020-01-09 10:13AM EST357.0015.6515.2315.69+1.96+14.32%59313.87%
SPY211217C003580002019-12-18 1:00PM EST358.0010.8914.8115.270.00-205513.81%
SPY211217C003590002019-12-31 12:01PM EST359.0011.8014.3914.840.00-42413.74%
SPY211217C003600002020-01-17 2:10PM EST360.0014.4713.9814.43+1.19+8.96%211,57513.68%
SPY211217C003610002020-01-03 12:14PM EST361.0011.4113.5714.020.00-203213.61%
SPY211217C003630002019-11-25 9:43AM EST363.008.0910.3511.370.00-322512.38%
SPY211217C003640002019-12-09 10:14AM EST364.008.2010.3310.800.00-5012.20%
SPY211217C003650002020-01-17 12:56PM EST365.0012.2412.0212.46+0.98+8.70%152,19613.36%
SPY211217C003660002020-01-14 10:10AM EST366.0010.6211.6512.090.00-515413.30%
SPY211217C003670002019-12-13 9:30AM EST367.007.8310.9411.370.00-4013.03%
SPY211217C003680002020-01-15 12:02PM EST368.009.9210.9411.370.00-41313.18%
SPY211217C003690002020-01-16 12:25PM EST369.009.9910.5911.020.00-5813.12%
SPY211217C003700002020-01-08 9:54AM EST370.008.4410.2510.670.00-23,56913.06%
SPY211217C003740002019-12-06 12:15PM EST374.005.757.287.770.00-4011.78%
SPY211217C003750002020-01-17 10:07AM EST375.008.808.659.07+0.55+6.67%110512.78%
SPY211217C003760002019-10-15 9:18AM EST376.002.854.895.390.00-3010.36%
SPY211217C003770002019-07-01 10:47AM EST377.003.760.000.000.00-101.56%
SPY211217C003780002019-12-20 9:31AM EST378.005.857.788.190.00-61512.62%
SPY211217C003800002020-01-17 10:14AM EST380.007.237.237.64+0.04+0.56%166,81212.51%
SPY211217C003810002020-01-13 2:57PM EST381.006.176.977.370.00-2612.45%
SPY211217C003820002020-01-02 10:29AM EST382.005.456.717.110.00-222312.40%
SPY211217C003830002020-01-14 2:15PM EST383.005.506.476.860.00-326312.35%
SPY211217C003840002019-12-27 1:03PM EST384.005.056.226.620.00-12312.31%
SPY211217C003850002020-01-16 1:13PM EST385.005.675.996.380.00-219412.26%
SPY211217C003900002020-01-16 12:41PM EST390.004.944.925.30+0.20+4.22%214112.03%
SPY211217C003950002020-01-16 3:44PM EST395.003.904.024.370.00-24311.82%
SPY211217C004000002020-01-17 12:18PM EST400.003.503.263.60+0.27+8.36%41,41711.65%
SPY211217C004050002020-01-16 3:46PM EST405.002.662.652.960.00-27911.51%
SPY211217C004100002020-01-17 2:27PM EST410.002.322.152.44+0.33+16.58%21,15011.40%
SPY211217C004150002020-01-17 3:57PM EST415.002.011.772.03+0.24+13.56%10111.34%
Putsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY211217P000250002020-01-15 2:28PM EST25.000.040.010.060.00-103,78863.67%
SPY211217P000300002019-12-13 12:16PM EST30.000.040.010.130.00-1062.89%
SPY211217P000350002019-12-13 4:06PM EST35.000.020.000.140.00-4058.79%
SPY211217P000400002019-12-18 4:07PM EST40.000.020.030.150.00-1020456.64%
SPY211217P000450002019-12-13 4:05PM EST45.000.040.000.100.00-3050.39%
SPY211217P000500002020-01-06 11:25AM EST50.000.040.030.160.00-2654550.88%
SPY211217P000550002020-01-02 3:45PM EST55.000.060.000.170.00-1111751.47%
SPY211217P000600002019-11-08 11:09AM EST60.000.080.030.140.00-513547.95%
SPY211217P000650002019-11-06 1:41PM EST65.000.070.040.140.00-27045.70%
SPY211217P000700002020-01-13 3:21PM EST70.000.060.000.190.00-13018145.22%
SPY211217P000750002020-01-06 9:30AM EST75.000.090.040.170.00-136642.68%
SPY211217P000800002020-01-07 9:30AM EST80.000.100.090.220.00-421542.14%
SPY211217P000850002019-12-19 2:35PM EST85.000.140.090.230.00-12840.58%
SPY211217P000900002020-01-10 10:23AM EST90.000.160.090.240.00-211739.16%
SPY211217P000950002020-01-17 10:28AM EST95.000.080.060.26-0.13-61.90%109037.94%
SPY211217P001000002020-01-10 2:46PM EST100.000.250.110.280.00-501,53836.79%
SPY211217P001050002019-12-20 10:12AM EST105.000.270.100.310.00-1037735.84%
SPY211217P001100002020-01-13 2:29PM EST110.000.310.130.330.00-103,01334.74%
SPY211217P001150002019-12-04 10:58AM EST115.000.400.230.430.00-5034.62%
SPY211217P001200002020-01-15 10:18AM EST120.000.350.240.400.00-10041232.98%
SPY211217P001250002020-01-03 3:04PM EST125.000.550.240.450.00-608032.25%
SPY211217P001300002020-01-03 3:05PM EST130.000.530.290.500.00-7029031.52%
SPY211217P001350002020-01-08 1:15PM EST135.000.620.350.560.00-2026230.84%
SPY211217P001400002020-01-16 10:09AM EST140.000.580.520.630.00-11,96830.21%
SPY211217P001450002020-01-16 3:27PM EST145.000.650.500.710.00-1015729.63%
SPY211217P001500002020-01-17 10:57AM EST150.000.700.680.80-0.02-2.78%36,64029.06%
SPY211217P001550002019-12-23 11:42AM EST155.001.110.690.910.00-611628.57%
SPY211217P001600002020-01-16 3:58PM EST160.000.970.801.030.00-1211,81228.08%
SPY211217P001650002020-01-17 12:26PM EST165.001.010.941.17-0.16-13.68%415427.63%
SPY211217P001700002020-01-17 12:26PM EST170.001.111.091.32-0.11-9.02%61,17327.16%
SPY211217P001750002020-01-17 3:59PM EST175.001.381.321.49-0.03-2.13%21,79926.73%
SPY211217P001800002020-01-10 1:17PM EST180.001.741.451.680.00-651,27026.31%
SPY211217P001850002020-01-17 3:51PM EST185.001.841.661.89-0.94-33.81%201,13325.89%
SPY211217P001900002020-01-17 2:29PM EST190.002.051.932.12-0.09-4.21%473,12825.48%
SPY211217P001950002020-01-17 3:00PM EST195.002.252.192.38-0.15-6.25%52,56625.10%
SPY211217P002000002020-01-17 11:25AM EST200.002.652.522.66+0.07+2.71%421,46824.71%
SPY211217P002050002020-01-16 9:30AM EST205.003.062.782.950.00-165324.29%
SPY211217P002100002020-01-17 11:47AM EST210.003.303.143.34-0.11-3.23%72,18024.01%
SPY211217P002150002020-01-15 11:02AM EST215.003.803.533.730.00-48,39923.67%
SPY211217P002200002020-01-17 9:50AM EST220.004.153.964.15-0.09-2.12%22,91323.33%
SPY211217P002250002020-01-17 3:58PM EST225.004.464.444.62-0.34-7.08%111,64623.00%
SPY211217P002300002020-01-17 2:37PM EST230.004.984.935.14-0.20-3.86%11,57822.69%
SPY211217P002350002020-01-17 3:00PM EST235.005.555.475.69-0.09-1.60%3067822.36%
SPY211217P002400002020-01-17 4:10PM EST240.006.206.066.29-0.55-8.15%61,68922.04%
SPY211217P002450002020-01-17 4:03PM EST245.006.806.706.94-0.32-4.49%1678521.72%
SPY211217P002500002020-01-17 4:03PM EST250.007.467.397.64-0.29-3.74%201,88421.40%
SPY211217P002550002020-01-14 10:55AM EST255.009.018.128.390.00-12,48421.07%
SPY211217P002600002020-01-17 3:20PM EST260.009.148.919.19-0.21-2.25%19,29820.75%
SPY211217P002650002020-01-17 9:41AM EST265.009.959.7510.04-0.74-6.92%546220.41%
SPY211217P002700002020-01-17 3:21PM EST270.0010.9110.6410.95-0.29-2.59%13,05120.07%
SPY211217P002750002020-01-16 10:01AM EST275.0012.1011.6011.930.00-154619.73%
SPY211217P002760002019-12-26 11:53AM EST276.0014.4011.7912.120.00-133119.66%
SPY211217P002770002019-10-02 8:30AM EST277.0025.0020.4420.730.00-15825.62%
SPY211217P002780002020-01-16 1:24PM EST278.0012.6812.2012.530.00-947519.52%
SPY211217P002790002019-12-17 10:55AM EST279.0016.1012.6112.970.00-12019.62%
SPY211217P002800002020-01-17 3:21PM EST280.0012.9112.6512.95-0.09-0.69%331,04219.38%
SPY211217P002810002019-11-26 11:32AM EST281.0018.9115.2616.560.00-14321.73%
SPY211217P002820002019-12-11 2:59PM EST282.0019.1214.6815.110.00-5020.47%
SPY211217P002830002020-01-13 9:54AM EST283.0014.8013.2513.600.00-15019.17%
SPY211217P002840002020-01-07 2:57PM EST284.0016.4413.4713.820.00-815819.10%
SPY211217P002850002020-01-16 10:41AM EST285.0014.3213.6914.050.00-11,75619.03%
SPY211217P002860002020-01-14 11:40AM EST286.0015.0313.9114.270.00-22718.95%
SPY211217P002870002020-01-02 3:50PM EST287.0017.0114.1414.500.00-13818.88%
SPY211217P002880002020-01-03 12:50PM EST288.0017.6114.3714.740.00-12318.81%
SPY211217P002890002020-01-13 9:53AM EST289.0016.2514.6014.970.00-19318.74%
SPY211217P002900002020-01-17 3:23PM EST290.0015.1514.8415.21+0.01+0.07%126,24918.67%
SPY211217P002910002020-01-06 9:48AM EST291.0019.1115.1215.480.00-118818.62%
SPY211217P002920002019-12-23 3:46PM EST292.0018.9915.3215.690.00-216918.52%
SPY211217P002930002020-01-14 3:39PM EST293.0016.8115.5615.930.00-128718.44%
SPY211217P002940002020-01-13 3:34PM EST294.0017.1115.8016.180.00-314818.37%
SPY211217P002950002020-01-17 10:08AM EST295.0016.2116.0516.43-0.15-0.92%2396318.30%
SPY211217P002960002020-01-14 3:14PM EST296.0017.6016.3016.680.00-421318.22%
SPY211217P002970002020-01-07 10:56AM EST297.0020.1116.5616.940.00-113118.15%
SPY211217P002980002020-01-06 1:57PM EST298.0020.6116.8217.200.00-13918.07%
SPY211217P002990002020-01-17 9:36AM EST299.0017.1117.0817.46-0.59-3.33%216417.99%
SPY211217P003000002020-01-17 3:57PM EST300.0017.3517.3417.73-0.67-3.72%1394,09217.92%
SPY211217P003010002020-01-16 2:13PM EST301.0018.1517.6117.990.00-12217.84%
SPY211217P003020002019-12-18 3:56PM EST302.0022.8617.8818.270.00-11617.77%
SPY211217P003030002019-12-26 3:59PM EST303.0021.7518.1518.540.00-11217.69%
SPY211217P003040002020-01-17 9:30AM EST304.0018.6718.4318.82-2.14-10.28%112717.61%
SPY211217P003050002020-01-17 11:46AM EST305.0019.0118.7119.10-0.51-2.61%3146317.54%
SPY211217P003060002020-01-17 11:46AM EST306.0019.2618.9919.39-4.72-19.68%1917.46%
SPY211217P003070002019-12-18 12:53PM EST307.0024.4019.2819.680.00-313717.39%
SPY211217P003080002019-12-27 11:47AM EST308.0023.2919.5719.970.00-24917.31%
SPY211217P003090002020-01-13 10:14AM EST309.0022.1119.8620.260.00-118717.22%
SPY211217P003100002020-01-17 3:55PM EST310.0020.2520.1620.56-0.48-2.32%603,73617.15%
SPY211217P003110002019-12-31 12:29PM EST311.0025.5320.4620.860.00-17917.07%
SPY211217P003120002020-01-14 12:25PM EST312.0022.2620.7621.170.00-23116.99%
SPY211217P003130002019-12-02 11:09AM EST313.0031.0025.3925.740.00--019.39%
SPY211217P003140002020-01-09 1:34PM EST314.0023.9721.3821.790.00-1216.83%
SPY211217P003150002020-01-14 12:32PM EST315.0022.9721.7022.110.00-224016.76%
SPY211217P003160002020-01-14 12:30PM EST316.0023.5822.0222.430.00-31116.68%
SPY211217P003170002019-12-13 3:58PM EST317.0029.3822.6723.090.00-2016.79%
SPY211217P003180002020-01-09 1:37PM EST318.0025.4722.6723.090.00-17516.52%
SPY211217P003190002020-01-16 1:14PM EST319.0024.0023.0023.420.00-11016.44%
SPY211217P003200002020-01-17 3:52PM EST320.0023.4523.3323.76-0.37-1.55%7027,20616.36%
SPY211217P003210002020-01-14 12:31PM EST321.0025.0523.6724.100.00-28716.28%
SPY211217P003220002020-01-16 12:21PM EST322.0024.8224.0124.440.00-87816.20%
SPY211217P003230002020-01-14 11:01AM EST323.0026.3024.3624.790.00-2416.12%
SPY211217P003250002020-01-17 12:56PM EST325.0025.3825.0625.50-0.57-2.20%425015.95%
SPY211217P003260002020-01-17 3:32PM EST326.0025.5125.4225.87-1.36-5.06%21315.88%
SPY211217P003270002020-01-17 3:44PM EST327.0025.8625.7926.24-1.85-6.68%1315.80%
SPY211217P003280002020-01-16 1:21PM EST328.0027.1126.1626.610.00-92915.72%
SPY211217P003290002020-01-14 12:32PM EST329.0028.0326.5326.980.00-75515.63%
SPY211217P003300002020-01-17 3:56PM EST330.0027.0026.9127.37-0.31-1.14%4763215.55%
SPY211217P003310002020-01-17 3:50PM EST331.0027.4627.2927.75-19.03-40.93%314715.47%
SPY211217P003320002020-01-17 1:55PM EST332.0028.0727.6828.14-4.83-14.68%213715.39%
SPY211217P003330002020-01-02 2:04PM EST333.0032.9528.0728.540.00-21,09115.31%
SPY211217P003340002019-10-29 10:09AM EST334.0044.2038.6039.170.00-505120.84%
SPY211217P003350002020-01-17 12:38PM EST335.0029.0928.9329.35-0.56-1.89%255415.15%
SPY211217P003360002019-06-07 10:11AM EST336.0054.4747.4749.350.00-505025.81%
SPY211217P003380002019-11-04 11:36AM EST338.0044.5840.6540.940.00-15040020.55%
SPY211217P003390002019-11-04 11:36AM EST339.0045.1641.1841.480.00-15015020.53%
SPY211217P003400002020-01-17 12:44PM EST340.0031.4630.9631.47-0.42-1.32%3573914.74%
SPY211217P003410002019-06-07 10:26AM EST341.0057.9450.6452.650.00-15015026.00%
SPY211217P003420002019-06-07 9:56AM EST342.0058.6751.2953.330.00-16516626.04%
SPY211217P003440002019-06-07 10:11AM EST344.0063.1152.6254.680.00-4126.11%
SPY211217P003450002020-01-17 12:45PM EST345.0033.4433.1933.73-1.06-3.07%262414.33%
SPY211217P003460002019-12-09 11:49AM EST346.0045.2836.9937.700.00-100016.17%
SPY211217P003470002019-06-07 10:26AM EST347.0064.0554.6556.800.00-59859326.27%
SPY211217P003480002019-06-07 10:11AM EST348.0064.8555.3457.520.00-1,0101,01026.32%
SPY211217P003490002019-06-07 10:11AM EST349.0066.8756.0458.250.00-2026.38%
SPY211217P003500002020-01-17 12:56PM EST350.0036.0835.5836.15-0.60-1.64%22,65913.93%
SPY211217P003510002020-01-02 12:44PM EST351.0041.7436.0736.660.00--1013.86%
SPY211217P003520002019-06-07 10:11AM EST352.0064.7358.1860.470.00-1226.56%
SPY211217P003530002019-06-07 10:26AM EST353.0072.1458.9061.220.00-2126.62%
SPY211217P003540002019-10-02 1:18PM EST354.0070.7555.6556.180.00-8123.52%
SPY211217P003550002020-01-16 1:44PM EST355.0039.1938.1238.750.00-11,99313.55%
SPY211217P003560002020-01-17 3:12PM EST356.0039.3538.6539.29-5.65-12.56%14,86413.47%
SPY211217P003570002019-06-07 10:11AM EST357.0069.2961.8764.300.00-2426.90%
SPY211217P003580002019-10-02 1:18PM EST358.0073.8658.4959.050.00-45625023.68%
SPY211217P003590002019-12-12 10:56AM EST359.0051.5944.1044.980.00-6015.53%
SPY211217P003600002020-01-16 12:37PM EST360.0041.9740.8441.530.00-13,72113.17%
SPY211217P003610002020-01-10 3:21PM EST361.0045.5041.4042.110.00-11,32313.09%
SPY211217P003620002019-09-16 8:38AM EST362.0066.9265.5967.250.00-1526.72%
SPY211217P003630002019-10-02 1:16PM EST363.0078.1461.9863.040.00-122824.05%
SPY211217P003640002019-06-07 9:56AM EST364.0082.8967.3269.930.00-1127.46%
SPY211217P003650002020-01-17 12:57PM EST365.0044.0843.7344.51-1.73-3.78%864012.80%
SPY211217P003660002019-10-02 1:16PM EST366.0080.6264.3065.380.00-1124.23%
SPY211217P003670002019-07-12 2:03PM EST367.0069.0681.4184.120.00-2034.11%
SPY211217P003680002019-12-06 1:28PM EST368.0059.3149.7750.720.00-4015.20%
SPY211217P003690002019-12-16 10:40AM EST369.0056.0546.6947.580.00--012.86%
SPY211217P003700002019-11-26 11:41AM EST370.0062.0652.8955.330.00-3417.04%
SPY211217P003710002019-06-07 9:56AM EST371.0087.0473.1075.880.00-1128.13%
SPY211217P003720002019-06-27 3:04PM EST372.0081.5371.2573.840.00-1026.63%
SPY211217P003740002019-06-07 9:56AM EST374.0084.8375.6778.520.00-2128.44%
SPY211217P003750002020-01-02 10:55AM EST375.0057.6550.1751.210.00-56912.23%
SPY211217P003760002019-11-15 10:26AM EST376.0069.0458.6059.680.00-1017.03%
SPY211217P003770002019-07-12 2:13PM EST377.0077.9490.1693.110.00-2035.29%
SPY211217P003780002019-07-12 2:40PM EST378.0079.0691.0694.030.00-2035.41%
SPY211217P003790002019-08-19 10:55AM EST379.0088.3079.2182.150.00-101028.52%
SPY211217P003800002020-01-13 11:10AM EST380.0058.0053.4754.670.00-47911.84%
SPY211217P003810002019-12-18 10:10AM EST381.0064.7054.1755.410.00-114011.78%
SPY211217P003820002019-08-14 2:49PM EST382.0098.6582.3383.930.00-2028.34%
SPY211217P003830002019-07-12 1:54PM EST383.0083.0395.6298.720.00-4036.06%
SPY211217P003840002019-07-12 1:54PM EST384.0084.0096.5599.660.00-2036.19%
SPY211217P003850002019-09-10 1:15PM EST385.0086.1087.0092.000.00-1131.61%
SPY211217P003900002020-01-06 1:57PM EST390.0070.0060.8562.470.00-23711.36%
SPY211217P003950002019-12-17 3:25PM EST395.0077.3265.4767.390.00-2011.86%
SPY211217P004000002020-01-16 12:24PM EST400.0071.1868.9571.070.00-1311.15%
SPY211217P004050002019-12-26 4:14PM EST405.0082.0473.2675.630.00-3411.17%
SPY211217P004100002019-12-26 4:14PM EST410.0086.9977.7580.330.00-3311.30%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen