SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür8. April 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200408C001500002020-03-24 2:13PM EDT150.0085.56113.97115.530.00--10246.88%
SPY200408C001600002020-03-26 3:38PM EDT160.0097.50103.97105.530.00--10221.88%
SPY200408C001650002020-03-26 3:38PM EDT165.0092.5698.97100.530.00-1011209.38%
SPY200408C001700002020-03-26 3:38PM EDT170.0087.6493.9795.530.00-1112196.88%
SPY200408C001750002020-03-26 3:37PM EDT175.0083.5888.9790.530.00-2122184.38%
SPY200408C001800002020-03-26 10:29AM EDT180.0075.9383.9785.530.00--10171.88%
SPY200408C002000002020-04-02 11:36AM EDT200.0050.2564.4764.990.00-830186.72%
SPY200408C002050002020-03-30 3:12PM EDT205.0057.0659.4759.990.00-56172.46%
SPY200408C002090002020-03-30 12:39PM EDT209.0051.6255.4755.990.00-10161.13%
SPY200408C002100002020-04-06 3:32PM EDT210.0053.1454.4754.99+17.11+47.49%1644158.40%
SPY200408C002110002020-04-03 1:05PM EDT211.0036.9453.4753.990.00-11155.66%
SPY200408C002130002020-04-02 9:54AM EDT213.0032.8051.5851.830.00-1710129.30%
SPY200408C002150002020-04-06 12:31PM EDT215.0047.3149.5849.83+11.90+33.61%2032124.22%
SPY200408C002160002020-03-23 3:27PM EDT216.0025.5448.5848.830.00-11121.88%
SPY200408C002170002020-03-30 3:12PM EDT217.0045.5847.6047.830.00--5119.53%
SPY200408C002180002020-04-02 10:27AM EDT218.0030.6946.5846.830.00-1026116.99%
SPY200408C002190002020-04-02 12:57PM EDT219.0032.3545.5845.840.00-210201116.21%
SPY200408C002200002020-04-06 9:47AM EDT220.0038.4344.5844.90+12.52+48.32%1128550.00%
SPY200408C002210002020-03-30 11:02AM EDT221.0038.4543.5843.840.00-59111.33%
SPY200408C002220002020-04-06 9:31AM EDT222.0035.4242.5842.90+4.93+16.17%109850.00%
SPY200408C002230002020-04-06 3:30PM EDT223.0039.9641.5941.84+1.55+4.04%125106.45%
SPY200408C002240002020-03-27 4:00PM EDT224.0033.1840.5940.900.00-11112275.00%
SPY200408C002250002020-04-06 2:14PM EDT225.0036.4539.5939.91+15.36+72.83%3315178.13%
SPY200408C002260002020-04-06 3:40PM EDT226.0037.5038.5938.91+13.46+55.99%139676.56%
SPY200408C002270002020-04-06 3:56PM EDT227.0039.9237.6037.87+19.97+100.10%142100.59%
SPY200408C002280002020-04-03 10:09AM EDT228.0025.0136.6036.850.00-112095.70%
SPY200408C002290002020-04-06 11:39AM EDT229.0031.2535.6035.85+11.84+61.00%3011593.36%
SPY200408C002300002020-04-06 3:58PM EDT230.0035.8934.6134.86+16.39+84.05%4162391.99%
SPY200408C002310002020-04-06 11:50AM EDT231.0030.0533.6333.86+12.58+72.01%4148662.50%
SPY200408C002320002020-04-03 12:46PM EDT232.0016.7932.6132.870.00-5530550.00%
SPY200408C002330002020-04-06 9:30AM EDT233.0026.2031.6231.87+9.53+57.17%5131559.38%
SPY200408C002340002020-04-06 4:10PM EDT234.0030.5430.6630.88+14.72+93.05%2334567.97%
SPY200408C002350002020-04-06 4:10PM EDT235.0029.5429.6329.88+14.44+95.63%13856960.94%
SPY200408C002360002020-04-06 4:06PM EDT236.0029.0828.6628.89+15.51+114.30%15342565.23%
SPY200408C002370002020-04-06 1:27PM EDT237.0025.2627.6527.90+12.86+103.71%1421463.28%
SPY200408C002380002020-04-06 3:38PM EDT238.0025.2426.6626.91+13.39+113.00%3352262.89%
SPY200408C002390002020-04-06 3:41PM EDT239.0024.5225.7025.92+12.64+106.40%6018964.65%
SPY200408C002400002020-04-06 4:10PM EDT240.0024.7124.6924.96+13.91+128.80%4101,46164.06%
SPY200408C002410002020-04-06 3:49PM EDT241.0022.6423.7223.95+12.36+120.23%8498262.89%
SPY200408C002420002020-04-06 4:07PM EDT242.0023.0822.7622.97+13.78+148.17%6955763.28%
SPY200408C002430002020-04-06 4:10PM EDT243.0021.6621.7622.00+12.82+145.02%4062461.91%
SPY200408C002440002020-04-06 4:12PM EDT244.0020.9420.7921.03+12.88+159.80%11750761.62%
SPY200408C002450002020-04-06 4:14PM EDT245.0019.9319.8220.06+12.45+166.44%22188460.84%
SPY200408C002460002020-04-06 3:58PM EDT246.0020.0118.8619.10+13.31+198.66%4761,53660.35%
SPY200408C002470002020-04-06 4:14PM EDT247.0018.0717.9118.15+11.84+190.05%4811,46360.06%
SPY200408C002480002020-04-06 4:01PM EDT248.0016.6316.9717.23+11.16+204.02%9191,26560.16%
SPY200408C002490002020-04-06 4:07PM EDT249.0016.4016.0416.27+11.34+224.11%1,3421,26059.28%
SPY200408C002500002020-04-06 4:14PM EDT250.0015.0115.1215.36+10.64+243.48%4,0383,15659.03%
SPY200408C002510002020-04-06 3:58PM EDT251.0015.3014.2314.43+11.50+302.63%6351,38958.55%
SPY200408C002520002020-04-06 4:12PM EDT252.0013.4413.3113.53+10.04+295.29%1,2993,06957.72%
SPY200408C002530002020-04-06 4:14PM EDT253.0012.3112.4312.64+9.43+327.43%8022,07157.18%
SPY200408C002540002020-04-06 4:12PM EDT254.0011.6011.5711.78+9.11+365.86%1,1461,63456.79%
SPY200408C002550002020-04-06 4:12PM EDT255.0010.6810.7410.93+8.46+381.08%7,5433,84156.42%
SPY200408C002560002020-04-06 3:58PM EDT256.0011.119.9310.09+9.34+527.68%2,4921,75955.91%
SPY200408C002570002020-04-06 3:59PM EDT257.009.659.089.27+8.03+495.68%4,89890354.83%
SPY200408C002580002020-04-06 4:10PM EDT258.008.428.338.48+7.08+528.36%7,6863,51154.44%
SPY200408C002590002020-04-06 4:13PM EDT259.007.507.537.62+6.47+628.16%16,7261,79052.73%
SPY200408C002600002020-04-06 4:14PM EDT260.007.006.836.89+6.10+677.78%34,05114,30752.37%
SPY200408C002610002020-04-06 4:14PM EDT261.006.226.166.24+5.48+740.54%13,2042,43052.30%
SPY200408C002620002020-04-06 4:13PM EDT262.005.435.495.57+4.85+836.21%22,2724,25751.59%
SPY200408C002630002020-04-06 4:12PM EDT263.004.914.834.95+4.44+944.68%13,5472,34450.81%
SPY200408C002640002020-04-06 4:14PM EDT264.004.284.274.36+3.91+1,056.76%11,9121,54050.39%
SPY200408C002650002020-04-06 4:14PM EDT265.003.633.733.81+3.33+1,110.00%46,1153,88850.37%
SPY200408C002660002020-04-06 4:14PM EDT266.003.143.213.30+2.90+1,208.33%8,0141,37949.73%
SPY200408C002670002020-04-06 4:14PM EDT267.002.842.772.84+2.65+1,394.74%9,0271,73449.24%
SPY200408C002680002020-04-06 4:14PM EDT268.002.312.362.41+2.16+1,440.00%9,2231,86048.58%
SPY200408C002690002020-04-06 4:14PM EDT269.002.071.992.04+1.95+1,625.00%4,67894048.17%
SPY200408C002700002020-04-06 4:14PM EDT270.001.741.661.71+1.65+1,833.33%24,5384,40347.75%
SPY200408C002710002020-04-06 4:14PM EDT271.001.331.381.42+1.24+1,377.78%4,89464847.36%
SPY200408C002720002020-04-06 4:12PM EDT272.001.151.131.17+1.08+1,542.86%5,0691,05347.05%
SPY200408C002730002020-04-06 4:13PM EDT273.000.940.920.96+0.88+1,466.67%5,3221,18246.83%
SPY200408C002740002020-04-06 4:14PM EDT274.000.750.740.77+0.69+1,150.00%6,13262846.44%
SPY200408C002750002020-04-06 4:14PM EDT275.000.620.590.62+0.57+1,140.00%7,4712,11746.24%
SPY200408C002760002020-04-06 4:14PM EDT276.000.510.470.50+0.46+920.00%4,8063,18646.19%
SPY200408C002770002020-04-06 4:14PM EDT277.000.390.370.40+0.35+875.00%4,04697346.19%
SPY200408C002780002020-04-06 4:14PM EDT278.000.310.290.32+0.26+520.00%3,10353446.24%
SPY200408C002790002020-04-06 4:14PM EDT279.000.260.230.25+0.22+550.00%2,02159646.09%
SPY200408C002800002020-04-06 4:14PM EDT280.000.200.180.20+0.17+566.67%5,4162,51846.29%
SPY200408C002810002020-04-06 4:14PM EDT281.000.140.140.16+0.11+366.67%5241,02946.58%
SPY200408C002820002020-04-06 4:14PM EDT282.000.130.110.13+0.10+333.33%8421,74246.97%
SPY200408C002830002020-04-06 4:14PM EDT283.000.100.080.10+0.06+150.00%92798446.88%
SPY200408C002840002020-04-06 4:11PM EDT284.000.060.060.08+0.03+100.00%74894647.27%
SPY200408C002850002020-04-06 4:11PM EDT285.000.060.040.06+0.04+200.00%3781,25247.27%
SPY200408C002860002020-04-06 3:59PM EDT286.000.040.030.04+0.01+33.33%1,1501,00546.48%
SPY200408C002870002020-04-06 4:14PM EDT287.000.020.020.03-0.05-71.43%13061346.48%
SPY200408C002880002020-04-06 4:14PM EDT288.000.020.010.030.00-3112,34248.05%
SPY200408C002890002020-04-06 4:12PM EDT289.000.020.010.020.00-21773947.66%
SPY200408C002900002020-04-06 4:14PM EDT290.000.010.000.02-0.01-50.00%2741,16849.22%
SPY200408C002910002020-04-06 3:59PM EDT291.000.010.000.01-0.02-66.67%5664246.88%
SPY200408C002920002020-04-06 12:49PM EDT292.000.010.000.01-0.03-75.00%2474048.44%
SPY200408C002930002020-04-03 3:58PM EDT293.000.010.000.010.00-31,15650.00%
SPY200408C002940002020-04-03 1:33PM EDT294.000.010.000.010.00-834351.56%
SPY200408C002950002020-04-06 12:27PM EDT295.000.010.000.01-0.01-50.00%183750.00%
SPY200408C002960002020-03-31 1:31PM EDT296.000.090.000.010.00-614151.56%
SPY200408C002970002020-04-01 3:12PM EDT297.000.020.000.010.00-2025953.13%
SPY200408C002980002020-04-06 9:45AM EDT298.000.010.000.010.00-119453.13%
SPY200408C002990002020-04-01 1:42PM EDT299.000.030.000.010.00-1166756.25%
SPY200408C003000002020-04-06 3:58PM EDT300.000.010.000.010.00-71,41256.25%
SPY200408C003010002020-03-31 9:30AM EDT301.000.120.000.010.00-1042057.81%
SPY200408C003020002020-03-31 3:53PM EDT302.000.050.000.010.00-223059.38%
SPY200408C003030002020-04-02 3:58PM EDT303.000.020.000.010.00-221,70160.94%
SPY200408C003040002020-03-31 11:44AM EDT304.000.060.000.010.00-141062.50%
SPY200408C003050002020-04-06 12:25PM EDT305.000.010.000.01-0.01-50.00%659962.50%
SPY200408C003060002020-03-31 1:09PM EDT306.000.040.000.010.00-255465.63%
SPY200408C003070002020-04-02 3:13PM EDT307.000.010.000.010.00-1001,04965.63%
SPY200408C003080002020-04-02 2:19PM EDT308.000.010.000.010.00-50074367.19%
SPY200408C003090002020-03-31 9:30AM EDT309.000.060.000.010.00-210668.75%
SPY200408C003100002020-04-03 9:36AM EDT310.000.010.000.010.00-13,85270.31%
SPY200408C003110002020-04-01 2:58PM EDT311.000.010.000.010.00-51954171.88%
SPY200408C003120002020-03-25 1:12PM EDT312.000.190.000.010.00-57671.88%
SPY200408C003130002020-04-01 9:44AM EDT313.000.020.000.010.00-1039675.00%
SPY200408C003140002020-04-01 9:35AM EDT314.000.010.000.010.00-12175.00%
SPY200408C003150002020-03-30 2:06PM EDT315.000.050.000.010.00-26976.56%
SPY200408C003160002020-03-24 1:19PM EDT316.000.090.000.010.00-11378.13%
SPY200408C003170002020-03-27 3:09PM EDT317.000.080.000.010.00-11778.13%
SPY200408C003180002020-04-06 1:54PM EDT318.000.010.000.01-0.12-92.31%615581.25%
SPY200408C003190002020-03-27 1:14PM EDT319.000.050.000.010.00-52281.25%
SPY200408C003200002020-03-31 10:48AM EDT320.000.020.000.010.00-317582.81%
SPY200408C003250002020-04-01 9:30AM EDT325.000.020.000.010.00-4221689.06%
SPY200408C003300002020-03-31 11:08AM EDT330.000.010.000.010.00-677293.75%
SPY200408C003350002020-03-31 9:56AM EDT335.000.020.000.010.00-2134100.00%
SPY200408C003400002020-03-30 3:13PM EDT340.000.010.000.010.00-1226106.25%
Putsfür8. April 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200408P001150002020-04-02 1:07PM EDT115.000.010.000.010.00-35139337.50%
SPY200408P001200002020-04-01 1:19PM EDT120.000.010.000.010.00-21,781325.00%
SPY200408P001250002020-04-02 3:58PM EDT125.000.010.000.010.00-7871,354306.25%
SPY200408P001300002020-04-06 3:09PM EDT130.000.010.000.010.00-55,674287.50%
SPY200408P001350002020-04-02 3:49PM EDT135.000.010.000.010.00-1361,360275.00%
SPY200408P001400002020-04-06 10:23AM EDT140.000.010.000.01-0.01-50.00%501,513262.50%
SPY200408P001450002020-04-06 10:23AM EDT145.000.010.000.010.00-704,997250.00%
SPY200408P001500002020-04-06 10:23AM EDT150.000.010.000.010.00-2732,100237.50%
SPY200408P001550002020-04-06 1:02PM EDT155.000.010.000.010.00-308789225.00%
SPY200408P001600002020-04-06 10:21AM EDT160.000.010.000.010.00-1371,091212.50%
SPY200408P001650002020-04-06 1:11PM EDT165.000.010.000.010.00-3,8731,166196.88%
SPY200408P001700002020-04-06 12:08PM EDT170.000.010.000.010.00-1893,775187.50%
SPY200408P001750002020-04-06 2:12PM EDT175.000.010.000.010.00-5,8281,619175.00%
SPY200408P001800002020-04-06 2:20PM EDT180.000.020.000.010.00-495,611162.50%
SPY200408P001850002020-04-06 2:23PM EDT185.000.010.000.01-0.01-50.00%3,4832,084150.00%
SPY200408P001900002020-04-06 3:56PM EDT190.000.010.000.01-0.01-50.00%7893,760143.75%
SPY200408P001950002020-04-06 3:49PM EDT195.000.010.000.01-0.02-66.67%7621,352131.25%
SPY200408P002000002020-04-06 4:13PM EDT200.000.010.000.01-0.02-66.67%2,0305,927121.88%
SPY200408P002010002020-04-06 4:13PM EDT201.000.010.000.01-0.05-83.33%276321118.75%
SPY200408P002020002020-04-06 4:08PM EDT202.000.010.000.01-0.02-66.67%311384118.75%
SPY200408P002030002020-04-06 4:13PM EDT203.000.010.000.01-0.05-83.33%616304115.63%
SPY200408P002040002020-04-06 4:14PM EDT204.000.010.000.01-0.06-85.71%812128112.50%
SPY200408P002050002020-04-06 4:14PM EDT205.000.010.010.02-0.03-75.00%6501,028121.88%
SPY200408P002060002020-04-06 4:14PM EDT206.000.010.000.01-0.07-87.50%704347109.38%
SPY200408P002070002020-04-06 11:35AM EDT207.000.020.010.02-0.08-80.00%6133118.75%
SPY200408P002080002020-04-06 4:13PM EDT208.000.010.010.02-0.05-83.33%276373115.63%
SPY200408P002090002020-04-06 1:16PM EDT209.000.020.010.02-0.05-71.43%53754114.06%
SPY200408P002100002020-04-06 3:16PM EDT210.000.010.010.02-0.05-83.33%4522,321112.50%
SPY200408P002110002020-04-06 3:02PM EDT211.000.020.010.02-0.04-66.67%89670109.38%
SPY200408P002120002020-04-06 4:01PM EDT212.000.020.010.02-0.07-77.78%72305107.81%
SPY200408P002130002020-04-06 4:07PM EDT213.000.020.010.02-0.07-77.78%611,179106.25%
SPY200408P002140002020-04-06 4:12PM EDT214.000.020.010.02-0.08-80.00%769570103.13%
SPY200408P002150002020-04-06 4:09PM EDT215.000.020.010.02-0.15-88.24%9772,258101.56%
SPY200408P002160002020-04-06 4:13PM EDT216.000.020.010.02-0.10-83.33%891,40999.22%
SPY200408P002170002020-04-06 3:09PM EDT217.000.020.020.03-0.09-81.82%1,530974102.34%
SPY200408P002180002020-04-06 4:13PM EDT218.000.020.020.03-0.12-85.71%1891,345100.00%
SPY200408P002190002020-04-06 2:56PM EDT219.000.030.020.03-0.12-80.00%1181,44398.44%
SPY200408P002200002020-04-06 4:11PM EDT220.000.030.020.03-0.13-81.25%1,83510,86596.09%
SPY200408P002210002020-04-06 3:48PM EDT221.000.030.020.03-0.16-84.21%8879793.75%
SPY200408P002220002020-04-06 4:03PM EDT222.000.030.020.03-0.18-85.71%2541,23892.19%
SPY200408P002230002020-04-06 3:22PM EDT223.000.040.030.04-0.21-84.00%1191,38192.97%
SPY200408P002240002020-04-06 3:53PM EDT224.000.040.030.04-0.27-87.10%4771,04891.02%
SPY200408P002250002020-04-06 4:13PM EDT225.000.030.030.04-0.29-90.62%7826,90289.06%
SPY200408P002260002020-04-06 3:59PM EDT226.000.050.030.04-0.35-87.50%1,8291,28686.72%
SPY200408P002270002020-04-06 3:48PM EDT227.000.040.030.05-0.41-91.11%40093185.94%
SPY200408P002280002020-04-06 4:12PM EDT228.000.050.040.05-0.47-90.38%26084784.77%
SPY200408P002290002020-04-06 4:01PM EDT229.000.050.040.05-0.55-91.67%6821,08282.81%
SPY200408P002300002020-04-06 4:13PM EDT230.000.060.040.06-0.62-91.18%7,3805,94581.64%
SPY200408P002310002020-04-06 4:05PM EDT231.000.060.050.06-0.73-92.41%1891,16480.47%
SPY200408P002320002020-04-06 4:14PM EDT232.000.070.050.07-0.87-92.55%1,6841,21678.91%
SPY200408P002330002020-04-06 4:08PM EDT233.000.070.060.07-0.96-93.20%1742,71977.54%
SPY200408P002340002020-04-06 4:14PM EDT234.000.070.060.08-1.05-93.75%32674276.17%
SPY200408P002350002020-04-06 4:14PM EDT235.000.090.080.09-1.28-93.43%3,0742,40575.78%
SPY200408P002360002020-04-06 4:14PM EDT236.000.090.090.10-1.41-94.00%2,0681,89074.61%
SPY200408P002370002020-04-06 4:09PM EDT237.000.100.090.10-1.53-93.87%5,0342,05372.27%
SPY200408P002380002020-04-06 4:09PM EDT238.000.120.100.12-1.63-93.14%88094671.48%
SPY200408P002390002020-04-06 4:10PM EDT239.000.140.110.13-2.01-93.49%1,08094470.12%
SPY200408P002400002020-04-06 4:13PM EDT240.000.140.130.15-2.21-94.04%12,1717,06669.43%
SPY200408P002410002020-04-06 4:10PM EDT241.000.170.150.17-2.42-93.44%1,50187768.56%
SPY200408P002420002020-04-06 4:14PM EDT242.000.180.160.19-2.48-93.23%2,9561,33566.99%
SPY200408P002430002020-04-06 4:14PM EDT243.000.200.190.22-2.84-93.42%2,0151,57666.41%
SPY200408P002440002020-04-06 4:14PM EDT244.000.220.220.25-3.11-93.39%1,8271,29165.53%
SPY200408P002450002020-04-06 4:14PM EDT245.000.280.260.28-3.33-92.24%14,3734,47664.65%
SPY200408P002460002020-04-06 4:14PM EDT246.000.310.300.33-3.86-92.57%4,3773,51463.97%
SPY200408P002470002020-04-06 4:13PM EDT247.000.380.350.38-4.14-91.59%6,7552,39063.18%
SPY200408P002480002020-04-06 4:14PM EDT248.000.450.400.44-4.30-90.53%9,1936,38362.40%
SPY200408P002490002020-04-06 4:11PM EDT249.000.490.470.51-4.70-90.56%3,5921,29661.77%
SPY200408P002500002020-04-06 4:14PM EDT250.000.570.550.59-4.98-89.73%23,5502,60261.13%
SPY200408P002510002020-04-06 4:14PM EDT251.000.660.640.67-5.52-89.32%5,14888860.35%
SPY200408P002520002020-04-06 4:13PM EDT252.000.790.730.78-5.82-88.05%3,7713,05559.62%
SPY200408P002530002020-04-06 4:14PM EDT253.000.880.850.90-6.37-87.86%5,24567459.03%
SPY200408P002540002020-04-06 4:14PM EDT254.001.040.981.03-7.31-87.54%6,1451,70958.28%
SPY200408P002550002020-04-06 4:14PM EDT255.001.121.131.18-7.19-86.52%34,6191,24357.59%
SPY200408P002560002020-04-06 4:14PM EDT256.001.341.291.35-8.32-86.13%9,40087756.81%
SPY200408P002570002020-04-06 4:14PM EDT257.001.511.481.54-8.53-84.96%17,63768256.10%
SPY200408P002580002020-04-06 4:14PM EDT258.001.781.681.75-9.22-83.82%17,0601,41055.25%
SPY200408P002590002020-04-06 4:14PM EDT259.002.051.911.99-11.44-84.80%15,37444754.49%
SPY200408P002600002020-04-06 4:14PM EDT260.002.202.192.26-9.80-81.67%48,7041,86853.88%
SPY200408P002610002020-04-06 4:14PM EDT261.002.512.492.57-10.66-80.94%14,11256153.25%
SPY200408P002620002020-04-06 4:14PM EDT262.002.792.832.91-13.38-82.75%21,4631,31252.66%
SPY200408P002630002020-04-06 4:14PM EDT263.003.173.193.28-12.54-79.82%18,62332351.93%
SPY200408P002640002020-04-06 4:14PM EDT264.003.663.603.70-11.85-76.40%5,1441,01751.37%
SPY200408P002650002020-04-06 4:14PM EDT265.004.124.044.15-12.35-74.98%14,54346950.68%
SPY200408P002660002020-04-06 4:14PM EDT266.004.594.544.65-13.04-73.96%2,40519750.20%
SPY200408P002670002020-04-06 4:11PM EDT267.005.155.075.20-15.15-74.63%2,13626550.54%
SPY200408P002680002020-04-06 4:14PM EDT268.005.875.655.78-12.87-68.68%1,21519050.05%
SPY200408P002690002020-04-06 4:10PM EDT269.006.456.286.43-14.86-69.73%63411049.98%
SPY200408P002700002020-04-06 4:14PM EDT270.007.056.957.08-14.13-66.71%8,80736249.39%
SPY200408P002710002020-04-06 4:06PM EDT271.007.417.657.80-16.84-69.44%16317249.27%
SPY200408P002720002020-04-06 4:02PM EDT272.008.408.398.59-14.24-62.90%37421049.73%
SPY200408P002730002020-04-06 3:58PM EDT273.008.159.189.35-17.85-68.65%1019049.22%
SPY200408P002740002020-04-06 4:12PM EDT274.0010.0910.0110.21-17.39-63.28%1548450.00%
SPY200408P002750002020-04-06 4:07PM EDT275.0010.5810.8511.07-16.92-61.53%1943,27850.44%
SPY200408P002760002020-04-06 3:33PM EDT276.0013.0011.7311.93-14.67-53.02%1034550.39%
SPY200408P002770002020-04-06 3:56PM EDT277.0010.7312.6212.81-17.91-62.53%1597750.39%
SPY200408P002780002020-04-06 3:58PM EDT278.0012.7513.5413.73-16.81-56.87%739850.98%
SPY200408P002790002020-04-06 1:11PM EDT279.0017.0214.4714.68-13.55-44.32%11552.15%
SPY200408P002800002020-04-06 4:11PM EDT280.0015.5015.4215.64-15.70-50.32%5323253.42%
SPY200408P002810002020-04-06 2:25PM EDT281.0019.2816.3716.56-12.42-39.18%365953.03%
SPY200408P002820002020-04-06 11:58AM EDT282.0021.3417.3417.58-14.16-39.89%175850.98%
SPY200408P002830002020-04-06 4:14PM EDT283.0018.4618.3118.52-18.65-50.26%412450.68%
SPY200408P002840002020-03-30 3:36PM EDT284.0035.7519.2919.500.00-410451.56%
SPY200408P002850002020-04-06 2:34PM EDT285.0023.3520.2720.50-13.47-36.58%134652.93%
SPY200408P002860002020-03-26 3:57PM EDT286.0026.2821.2621.510.00-505955.08%
SPY200408P002870002020-04-06 12:20PM EDT287.0025.0722.2522.48-3.82-13.22%2655.47%
SPY200408P002880002020-04-01 12:01PM EDT288.0039.7523.2423.450.00-247855.66%
SPY200408P002890002020-03-16 10:28AM EDT289.0045.8624.2324.460.00--257.42%
SPY200408P002900002020-04-06 3:57PM EDT290.0023.8425.2325.44-20.39-46.10%2631958.40%
SPY200408P002910002020-04-06 2:53PM EDT291.0028.7726.2226.47-3.41-10.60%21661.33%
SPY200408P002920002020-04-06 1:48PM EDT292.0029.3827.2227.47+15.35+109.41%311163.28%
SPY200408P002930002020-03-23 12:57PM EDT293.0065.5428.2128.460.00-141963.87%
SPY200408P002940002020-03-16 12:48PM EDT294.0046.8729.2129.460.00-10038065.63%
SPY200408P002950002020-04-06 3:39PM EDT295.0031.6930.2130.45-17.59-35.69%184666.80%
SPY200408P002960002020-03-19 11:29AM EDT296.0052.9331.2131.440.00-69967.97%
SPY200408P002970002020-03-16 3:59PM EDT297.0059.8032.2132.460.00-65071.09%
SPY200408P002980002020-03-18 2:38PM EDT298.0067.3333.2133.440.00--9571.48%
SPY200408P002990002020-04-06 3:09PM EDT299.0036.2034.2134.46-35.61-49.59%246574.61%
SPY200408P003000002020-04-06 12:04PM EDT300.0038.9835.2135.46-8.74-18.32%1419876.37%
SPY200408P003010002020-04-06 3:17PM EDT301.0038.5436.2136.43-9.45-19.69%129675.78%
SPY200408P003020002020-03-18 2:52PM EDT302.0071.7337.2137.460.00--49879.69%
SPY200408P003030002020-03-23 11:52AM EDT303.0083.1638.1538.460.00-87176.56%
SPY200408P003040002020-03-09 11:24AM EDT304.0049.0039.2139.460.00--3183.20%
SPY200408P003050002020-04-03 11:56AM EDT305.0056.8840.2140.460.00-19084.96%
SPY200408P003060002020-03-18 9:31AM EDT306.0080.3141.2141.460.00-110586.72%
SPY200408P003070002020-03-05 12:36PM EDT307.0016.0057.9059.180.00--1395.65%
SPY200408P003080002020-03-09 12:03AM EDT308.0032.8549.3450.610.00--4259.47%
SPY200408P003090002020-03-20 2:30PM EDT309.0074.2544.2144.460.00-4291.60%
SPY200408P003100002020-03-18 2:52PM EDT310.0079.6345.2145.450.00-115092.38%
SPY200408P003120002020-04-06 2:48PM EDT312.0049.9047.2147.46-3.09-5.83%3396.48%
SPY200408P003130002020-04-03 3:23PM EDT313.0065.9448.2148.460.00-1198.05%
SPY200408P003140002020-04-06 3:53PM EDT314.0048.7649.2149.46-9.92-16.91%1199.61%
SPY200408P003150002020-04-03 11:17AM EDT315.0066.1650.2150.460.00-314101.17%
SPY200408P003170002020-03-18 12:10PM EDT317.0078.3352.2152.460.00--0104.30%
SPY200408P003180002020-04-03 3:23PM EDT318.0070.9453.0553.570.00-11100.78%
SPY200408P003190002020-04-06 3:53PM EDT319.0053.7354.0554.57+11.32+26.69%13102.34%
SPY200408P003200002020-03-25 1:38PM EDT320.0065.4255.0555.570.00-717103.91%
SPY200408P003250002020-03-31 3:57PM EDT325.0067.0060.0560.570.00-1010111.33%
SPY200408P003300002020-03-25 2:36PM EDT330.0071.9265.0465.570.00-110117.19%
SPY200408P003350002020-03-19 10:54AM EDT335.0098.4570.0470.570.00--0124.22%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen