SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür15. November 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191115C001400002019-10-31 10:25AM EST140.00162.87171.22171.370.00-140450.00%
SPY191115C001450002019-10-31 10:59AM EST145.00157.73166.22166.350.00-10537.50%
SPY191115C001500002019-10-31 10:45AM EST150.00152.79161.25161.340.00-100412.50%
SPY191115C001550002019-10-23 8:57AM EST155.00144.33156.21156.340.00-40484.38%
SPY191115C001600002019-10-22 12:40PM EST160.00140.58151.22151.340.00-100464.06%
SPY191115C001650002019-10-23 10:30AM EST165.00134.86146.22146.350.00-100451.56%
SPY191115C001700002019-10-23 9:10AM EST170.00129.26141.23141.340.00-50425.00%
SPY191115C001750002019-10-28 10:53AM EST175.00128.47136.26136.370.00-30378.13%
SPY191115C001800002019-10-28 8:48AM EST180.00123.78131.22131.350.00-90393.75%
SPY191115C001810002019-10-28 8:48AM EST181.00122.78130.22130.370.00-80312.50%
SPY191115C001820002019-10-28 10:53AM EST182.00121.48129.25129.370.00--0346.88%
SPY191115C001830002019-10-23 9:09AM EST183.00116.25128.22128.370.00-50306.25%
SPY191115C001840002019-10-15 9:28AM EST184.00116.01127.22127.330.00-100364.06%
SPY191115C001850002019-10-17 1:51PM EST185.00114.80126.23126.350.00--050.00%
SPY191115C001860002019-10-15 9:10AM EST186.00111.94125.23125.350.00--050.00%
SPY191115C001870002019-10-15 9:05AM EST187.00110.87124.23124.330.00--0353.13%
SPY191115C001880002019-10-17 1:51PM EST188.00112.62123.23123.340.00-100357.81%
SPY191115C001890002019-10-15 8:41AM EST189.00108.56122.23122.350.00--050.00%
SPY191115C001900002019-10-22 1:32PM EST190.00110.40121.22121.330.00-100343.75%
SPY191115C001910002019-10-16 11:15AM EST191.00107.91120.22120.330.00--0340.63%
SPY191115C001920002019-10-24 10:51AM EST192.00108.63119.26119.370.00-100321.88%
SPY191115C001930002019-10-21 8:34AM EST193.00106.60118.23118.340.00-30340.63%
SPY191115C001940002019-10-15 8:41AM EST194.00106.63117.23117.340.00-100337.50%
SPY191115C001950002019-10-15 8:42AM EST195.00102.63116.26116.350.00-500300.00%
SPY191115C002000002019-11-14 1:20PM EST200.00109.04111.22111.350.00-40323.44%
SPY191115C002050002019-11-14 1:21PM EST205.00104.01106.22106.350.00-10307.81%
SPY191115C002100002019-11-14 1:21PM EST210.0099.00101.23101.350.00-2050.00%
SPY191115C002150002019-11-11 2:14PM EST215.0093.5096.2296.370.00-380218.75%
SPY191115C002200002019-11-13 4:12PM EST220.0089.3791.2291.350.00-10259.38%
SPY191115C002250002019-10-18 11:47AM EST225.0074.9386.2386.350.00-30050.00%
SPY191115C002260002019-10-21 8:52AM EST226.0073.9385.2285.330.00-100231.25%
SPY191115C002270002019-10-28 1:30PM EST227.0076.6784.2684.340.00-300198.44%
SPY191115C002280002019-10-22 1:33PM EST228.0072.5783.2683.370.00--0214.06%
SPY191115C002290002019-10-28 12:58PM EST229.0074.6882.2682.340.00-100193.75%
SPY191115C002300002019-10-22 1:31PM EST230.0070.6681.2381.340.00-200225.00%
SPY191115C002310002019-10-24 10:51AM EST231.0069.7080.2380.340.00--0221.88%
SPY191115C002320002019-11-08 3:50PM EST232.0076.6379.2679.340.00-10187.50%
SPY191115C002340002019-10-17 10:46AM EST234.0065.9577.2377.340.00-200213.28%
SPY191115C002350002019-11-07 10:45AM EST235.0074.2376.2376.340.00-60210.16%
SPY191115C002360002019-10-27 11:09PM EST236.0067.6975.2675.370.00-100192.19%
SPY191115C002370002019-10-27 11:09PM EST237.0062.9674.2174.340.00--0204.69%
SPY191115C002380002019-10-13 11:00PM EST238.0061.9673.1673.280.00-2000.00%
SPY191115C002390002019-10-28 2:58PM EST239.0064.6472.2372.350.00-10050.00%
SPY191115C002400002019-11-14 10:03AM EST240.0069.2871.2671.370.00-30181.25%
SPY191115C002410002019-10-28 12:58PM EST241.0062.6970.2270.330.00-100188.28%
SPY191115C002420002019-10-20 11:06PM EST242.0061.7069.2469.370.00-100168.75%
SPY191115C002430002019-10-15 8:58AM EST243.0054.8468.2368.350.00-2050.00%
SPY191115C002450002019-10-29 11:30AM EST245.0059.2366.2466.370.00-10160.94%
SPY191115C002470002019-11-08 1:01PM EST247.0061.4061.3661.510.00-100.00%
SPY191115C002480002019-09-16 11:43AM EST248.0051.8751.6351.730.00-900.00%
SPY191115C002490002019-10-09 9:26AM EST249.0042.6959.8259.980.00-250.00%
SPY191115C002500002019-11-12 1:38PM EST250.0059.3461.2361.340.00-20167.97%
SPY191115C002510002019-10-16 10:45AM EST251.0048.3660.1660.290.00--050.00%
SPY191115C002520002019-11-04 11:37AM EST252.0055.7459.2459.370.00-30143.75%
SPY191115C002530002019-10-13 11:00PM EST253.0038.2258.1658.290.00--050.00%
SPY191115C002540002019-09-30 11:56AM EST254.0044.4650.6350.810.00-220.00%
SPY191115C002550002019-11-14 12:42PM EST255.0053.9756.2256.370.00-10121.88%
SPY191115C002560002019-10-24 9:13AM EST256.0043.9655.1655.290.00-20050.00%
SPY191115C002580002019-11-05 11:38AM EST258.0049.2553.2153.340.00-30146.09%
SPY191115C002590002019-10-31 9:05AM EST259.0044.2852.2352.340.00-100143.75%
SPY191115C002600002019-11-12 11:02AM EST260.0049.8251.2251.370.00-10112.50%
SPY191115C002610002019-10-31 11:04AM EST261.0041.5050.2250.370.00-100109.38%
SPY191115C002620002019-10-27 11:10PM EST262.0041.1649.2349.340.00-100135.16%
SPY191115C002630002019-10-30 8:46AM EST263.0040.1448.2248.370.00-200106.25%
SPY191115C002640002019-10-24 2:51PM EST264.0036.8447.2647.370.00-290120.31%
SPY191115C002650002019-11-14 1:09PM EST265.0044.0746.2346.350.00-7050.00%
SPY191115C002660002019-11-05 9:45AM EST266.0041.5845.2445.370.00-120109.38%
SPY191115C002670002019-10-31 12:37PM EST267.0035.8844.2644.370.00-550112.50%
SPY191115C002680002019-10-29 10:49AM EST268.0035.9943.2443.370.00-380104.69%
SPY191115C002690002019-11-07 1:17PM EST269.0039.9942.2242.370.00-4093.75%
SPY191115C002700002019-11-15 10:16AM EST270.0040.6241.2141.35+1.17+2.97%530116.80%
SPY191115C002710002019-11-14 1:47PM EST271.0038.0140.2240.340.00-20111.72%
SPY191115C002720002019-11-13 9:50AM EST272.0036.0939.2239.370.00-1084.38%
SPY191115C002730002019-11-14 9:32AM EST273.0035.9938.2238.340.00-10106.25%
SPY191115C002740002019-11-15 11:15AM EST274.0037.1637.2337.33+2.16+6.17%60100.78%
SPY191115C002750002019-11-15 9:30AM EST275.0035.7436.2336.33+1.45+4.23%743098.44%
SPY191115C002760002019-11-14 2:05PM EST276.0032.9035.2635.370.00-2,252090.63%
SPY191115C002770002019-11-14 3:46PM EST277.0032.4034.2334.340.00-15095.70%
SPY191115C002780002019-11-13 9:43AM EST278.0030.2633.2333.340.00-1093.36%
SPY191115C002790002019-11-14 4:03PM EST279.0030.6432.2632.370.00-16083.59%
SPY191115C002800002019-11-15 10:05AM EST280.0030.4731.2431.34+0.97+3.29%16050.00%
SPY191115C002810002019-11-15 9:53AM EST281.0029.5930.2630.32+1.60+5.72%2050.00%
SPY191115C002820002019-11-15 10:31AM EST282.0028.8029.3029.33+1.54+5.65%671075.78%
SPY191115C002830002019-11-15 10:26AM EST283.0027.7028.3028.35+1.16+4.37%151076.56%
SPY191115C002840002019-11-15 9:44AM EST284.0026.5927.3027.34+1.32+5.22%52072.66%
SPY191115C002850002019-11-15 11:58AM EST285.0026.2226.2726.32+1.70+6.93%34057.81%
SPY191115C002860002019-11-15 9:46AM EST286.0024.6325.2425.33+1.20+5.12%4070.31%
SPY191115C002870002019-11-15 9:34AM EST287.0023.6824.2724.32+1.95+8.97%18053.13%
SPY191115C002880002019-11-15 12:30PM EST288.0023.2223.2723.32+1.71+7.95%2051.56%
SPY191115C002890002019-11-15 11:57AM EST289.0022.2022.2722.31+1.68+8.19%2057.81%
SPY191115C002900002019-11-15 12:26PM EST290.0021.3221.3021.32+1.87+9.61%227055.08%
SPY191115C002910002019-11-15 12:26PM EST291.0020.3020.2420.30+1.87+10.15%15048.44%
SPY191115C002920002019-11-15 12:24PM EST292.0019.3119.2919.29+1.76+10.03%639025.00%
SPY191115C002925002019-11-08 9:47AM EST292.5015.8418.7518.830.00-1053.91%
SPY191115C002930002019-11-15 12:24PM EST293.0018.3018.2718.31+1.85+11.25%37048.05%
SPY191115C002940002019-11-15 11:51AM EST294.0017.2017.2617.32+1.51+9.62%88048.05%
SPY191115C002950002019-11-15 12:24PM EST295.0016.3116.2716.31+1.68+11.48%8,210042.97%
SPY191115C002960002019-11-15 12:22PM EST296.0015.3715.2615.34+1.79+13.18%131046.09%
SPY191115C002970002019-11-15 12:37PM EST297.0014.3414.2814.34+1.68+13.27%162043.56%
SPY191115C002975002019-11-14 11:20AM EST297.5011.8413.7713.870.00-2045.51%
SPY191115C002980002019-11-15 11:59AM EST298.0013.2713.2813.36+1.73+14.99%204043.16%
SPY191115C002990002019-11-15 12:38PM EST299.0012.2812.3012.35+1.82+17.40%1,057039.26%
SPY191115C002995002019-11-14 3:42PM EST299.509.9711.7711.870.00-30039.84%
SPY191115C003000002019-11-15 12:38PM EST300.0011.3111.2711.32+1.66+17.20%1,616032.81%
SPY191115C003010002019-11-15 12:30PM EST301.0010.2510.2810.32+1.58+18.22%477030.27%
SPY191115C003015002019-11-14 3:50PM EST301.509.509.779.87+1.48+18.45%22034.08%
SPY191115C003020002019-11-15 12:37PM EST302.009.339.269.35+1.78+23.58%538031.06%
SPY191115C003025002019-11-15 12:19PM EST302.508.898.758.83+1.64+22.62%223027.74%
SPY191115C003030002019-11-15 12:38PM EST303.008.308.318.35+1.70+25.76%4,823028.13%
SPY191115C003040002019-11-15 12:32PM EST304.007.217.287.32+1.57+27.84%688022.46%
SPY191115C003045002019-11-15 12:19PM EST304.506.866.746.83+2.07+43.22%5022.27%
SPY191115C003050002019-11-15 12:37PM EST305.006.326.276.32+1.63+34.75%2,376019.92%
SPY191115C003055002019-11-15 12:00PM EST305.505.775.755.83+2.24+63.46%150019.43%
SPY191115C003060002019-11-15 12:37PM EST306.005.315.285.33+1.56+41.60%1,520017.97%
SPY191115C003065002019-11-15 11:44AM EST306.504.784.774.86+1.49+45.29%149018.56%
SPY191115C003070002019-11-15 12:36PM EST307.004.304.284.35+1.49+53.02%1,972016.41%
SPY191115C003075002019-11-15 12:36PM EST307.503.833.763.84+1.48+62.98%565014.36%
SPY191115C003080002019-11-15 12:38PM EST308.003.303.323.34+1.51+84.36%4,152012.79%
SPY191115C003085002019-11-15 12:38PM EST308.502.812.782.81+1.42+102.16%2,23109.38%
SPY191115C003090002019-11-15 12:38PM EST309.002.302.292.35+1.28+125.49%12,854010.06%
SPY191115C003095002019-11-15 12:32PM EST309.501.741.801.86+1.07+159.70%9,13908.74%
SPY191115C003100002019-11-15 12:37PM EST310.001.381.331.36+0.95+220.93%31,02606.93%
SPY191115C003105002019-11-15 12:37PM EST310.500.920.910.90+0.67+268.00%20,08305.86%
SPY191115C003110002019-11-15 12:38PM EST311.000.510.520.51+0.36+240.00%32,94005.32%
SPY191115C003115002019-11-15 12:37PM EST311.500.240.220.23+0.16+200.00%29,14704.98%
SPY191115C003120002019-11-15 12:38PM EST312.000.090.090.10+0.05+125.00%53,21805.30%
SPY191115C003125002019-11-15 12:37PM EST312.500.030.030.04+0.01+50.00%2,37005.62%
SPY191115C003130002019-11-15 12:33PM EST313.000.010.000.00-0.01-50.00%7,39903.13%
SPY191115C003135002019-11-15 12:30PM EST313.500.010.000.000.00-67503.13%
SPY191115C003140002019-11-15 12:31PM EST314.000.010.000.000.00-35703.13%
SPY191115C003145002019-11-15 10:47AM EST314.500.010.000.000.00-22406.25%
SPY191115C003150002019-11-15 12:35PM EST315.000.010.000.010.00-408010.55%
SPY191115C003160002019-11-15 10:02AM EST316.000.010.000.000.00-1606.25%
SPY191115C003170002019-11-15 11:01AM EST317.000.010.000.000.00-1506.25%
SPY191115C003180002019-11-15 10:35AM EST318.000.010.000.000.00-266012.50%
SPY191115C003190002019-11-15 10:02AM EST319.000.010.000.000.00-13012.50%
SPY191115C003200002019-11-15 10:16AM EST320.000.010.000.000.00-9012.50%
SPY191115C003210002019-11-12 2:41PM EST321.000.010.000.000.00-1012.50%
SPY191115C003220002019-11-07 1:31PM EST322.000.010.000.000.00-74012.50%
SPY191115C003230002019-11-11 1:45PM EST323.000.010.000.000.00-6012.50%
SPY191115C003240002019-11-06 12:24PM EST324.000.010.000.000.00-19012.50%
SPY191115C003250002019-11-12 1:23PM EST325.000.010.000.000.00-1,000025.00%
SPY191115C003260002019-11-04 1:22PM EST326.000.020.000.000.00-24025.00%
SPY191115C003270002019-11-05 9:36AM EST327.000.020.000.000.00-11025.00%
SPY191115C003280002019-11-06 9:44AM EST328.000.010.000.000.00--025.00%
SPY191115C003300002019-11-15 11:35AM EST330.000.010.000.000.00-1025.00%
SPY191115C003350002019-11-05 10:19AM EST335.000.010.000.000.00-50025.00%
SPY191115C003400002019-11-06 10:37AM EST340.000.010.000.000.00-10050.00%
SPY191115C003450002019-09-27 9:14AM EST345.000.010.000.010.00-1150465.63%
SPY191115C003500002019-10-21 1:05PM EST350.000.010.000.000.00-5050.00%
SPY191115C003550002019-09-19 11:29AM EST355.000.020.000.010.00-222382.81%
SPY191115C003600002019-09-18 8:30AM EST360.000.010.000.010.00--3090.63%
Putsfür15. November 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191115P001400002019-10-25 11:04AM EST140.000.010.000.000.00-1050.00%
SPY191115P001450002019-10-03 1:26PM EST145.000.010.000.010.00-1142437.50%
SPY191115P001500002019-10-03 2:17PM EST150.000.010.000.010.00-151412.50%
SPY191115P001550002019-10-03 8:30AM EST155.000.010.000.010.00-1021393.75%
SPY191115P001600002019-10-14 11:21AM EST160.000.010.000.010.00-40381.25%
SPY191115P001650002019-10-09 12:27PM EST165.000.010.000.010.00-4,4215,142362.50%
SPY191115P001700002019-10-28 8:30AM EST170.000.010.000.000.00-3050.00%
SPY191115P001750002019-09-23 9:34AM EST175.000.010.000.010.00-11545331.25%
SPY191115P001800002019-10-17 1:43PM EST180.000.010.000.010.00-220312.50%
SPY191115P001810002019-11-04 9:30AM EST181.000.010.000.010.00-10312.50%
SPY191115P001820002019-10-04 11:52AM EST182.000.020.010.000.00-5621,767312.50%
SPY191115P001830002019-10-04 10:38AM EST183.000.020.010.000.00-14,410306.25%
SPY191115P001840002019-09-24 11:45AM EST184.000.040.010.010.00-507,992321.88%
SPY191115P001850002019-10-25 9:19AM EST185.000.010.000.000.00-1050.00%
SPY191115P001860002019-10-07 10:01AM EST186.000.020.010.010.00-500315.63%
SPY191115P001870002019-10-11 12:43PM EST187.000.010.010.000.00-1980300.00%
SPY191115P001880002019-10-17 1:43PM EST188.000.010.000.010.00-600293.75%
SPY191115P001890002019-10-17 1:43PM EST189.000.010.000.000.00-262050.00%
SPY191115P001900002019-11-07 9:49AM EST190.000.010.000.000.00-1,000050.00%
SPY191115P001910002019-10-17 1:43PM EST191.000.010.000.000.00-776050.00%
SPY191115P001920002019-10-17 1:43PM EST192.000.010.000.000.00-752050.00%
SPY191115P001930002019-10-17 1:43PM EST193.000.010.000.010.00-2,0240275.00%
SPY191115P001940002019-10-21 9:37AM EST194.000.010.000.000.00-145050.00%
SPY191115P001950002019-10-21 11:28AM EST195.000.010.000.000.00-22050.00%
SPY191115P002000002019-11-11 10:15AM EST200.000.010.000.000.00-1050.00%
SPY191115P002050002019-11-11 2:14PM EST205.000.010.000.010.00-2000243.75%
SPY191115P002100002019-10-30 1:04PM EST210.000.010.000.000.00-10050.00%
SPY191115P002150002019-10-28 8:57AM EST215.000.010.000.010.00-30218.75%
SPY191115P002200002019-11-01 2:53PM EST220.000.010.000.000.00-50050.00%
SPY191115P002250002019-11-04 11:37AM EST225.000.010.000.000.00-13050.00%
SPY191115P002260002019-11-01 9:06AM EST226.000.010.000.010.00-1000193.75%
SPY191115P002270002019-10-29 2:33PM EST227.000.010.000.010.00-2010187.50%
SPY191115P002280002019-11-01 1:41PM EST228.000.010.000.000.00-2,500050.00%
SPY191115P002290002019-10-17 9:40AM EST229.000.030.000.000.00-1050.00%
SPY191115P002300002019-11-14 3:48PM EST230.000.010.000.010.00-90181.25%
SPY191115P002310002019-10-24 11:05AM EST231.000.020.000.010.00-40181.25%
SPY191115P002320002019-11-01 11:38AM EST232.000.010.000.010.00-1,5100175.00%
SPY191115P002330002019-11-01 12:14PM EST233.000.010.000.010.00-1,7960175.00%
SPY191115P002340002019-11-01 10:05AM EST234.000.010.000.010.00-2,2470171.88%
SPY191115P002350002019-11-11 10:06AM EST235.000.010.000.000.00-2050.00%
SPY191115P002360002019-10-22 9:19AM EST236.000.030.000.000.00-10050.00%
SPY191115P002370002019-10-30 1:04PM EST237.000.020.000.000.00-100050.00%
SPY191115P002380002019-10-30 1:19PM EST238.000.020.000.000.00-200050.00%
SPY191115P002390002019-10-28 10:43AM EST239.000.020.000.010.00-260159.38%
SPY191115P002400002019-11-11 10:15AM EST240.000.010.000.000.00-1050.00%
SPY191115P002410002019-11-06 1:26PM EST241.000.010.000.010.00-20156.25%
SPY191115P002420002019-11-01 2:36PM EST242.000.010.000.000.00-5050.00%
SPY191115P002430002019-11-05 10:54AM EST243.000.010.000.010.00-5,2930150.00%
SPY191115P002440002019-10-18 1:05PM EST244.000.060.000.000.00-220050.00%
SPY191115P002450002019-11-12 1:01PM EST245.000.010.000.010.00-10143.75%
SPY191115P002460002019-10-31 2:53PM EST246.000.020.000.010.00-100143.75%
SPY191115P002470002019-11-12 10:23AM EST247.000.010.000.000.00-1050.00%
SPY191115P002480002019-11-05 10:54AM EST248.000.010.000.000.00-1,300050.00%
SPY191115P002490002019-11-05 3:47PM EST249.000.010.000.010.00-1600137.50%
SPY191115P002500002019-11-13 2:53PM EST250.000.010.000.000.00-20050.00%
SPY191115P002510002019-11-05 10:09AM EST251.000.010.000.010.00-1,1910131.25%
SPY191115P002520002019-11-06 2:26PM EST252.000.010.000.000.00-53050.00%
SPY191115P002530002019-11-01 8:59AM EST253.000.020.000.000.00-38050.00%
SPY191115P002540002019-11-05 2:47PM EST254.000.020.000.000.00-205050.00%
SPY191115P002550002019-11-15 10:24AM EST255.000.010.000.000.00-10050.00%
SPY191115P002560002019-11-15 9:31AM EST256.000.010.000.010.00-10121.88%
SPY191115P002570002019-11-04 9:30AM EST257.000.020.000.010.00-10118.75%
SPY191115P002580002019-11-06 12:02PM EST258.000.010.000.010.00-1,1500115.63%
SPY191115P002590002019-11-11 9:32AM EST259.000.010.000.000.00-4050.00%
SPY191115P002600002019-11-14 2:48PM EST260.000.010.000.010.00-20112.50%
SPY191115P002610002019-11-15 12:16PM EST261.000.010.000.000.00-2050.00%
SPY191115P002620002019-11-15 11:07AM EST262.000.010.000.000.00-6050.00%
SPY191115P002630002019-11-11 10:49AM EST263.000.010.000.010.00-1300106.25%
SPY191115P002640002019-11-15 11:46AM EST264.000.010.000.000.00-1050.00%
SPY191115P002650002019-11-15 9:44AM EST265.000.010.000.000.00-1050.00%
SPY191115P002660002019-11-13 9:49AM EST266.000.010.000.000.00-10050.00%
SPY191115P002670002019-11-15 11:58AM EST267.000.010.000.010.00-27096.88%
SPY191115P002680002019-11-15 11:22AM EST268.000.010.000.000.00-7050.00%
SPY191115P002690002019-11-15 12:37PM EST269.000.010.000.010.00-105093.75%
SPY191115P002700002019-11-15 12:04PM EST270.000.010.000.010.00-13090.63%
SPY191115P002710002019-11-15 12:16PM EST271.000.010.000.010.00-2087.50%
SPY191115P002720002019-11-15 12:37PM EST272.000.010.000.010.00-102084.38%
SPY191115P002730002019-11-15 11:44AM EST273.000.010.000.010.00-7084.38%
SPY191115P002740002019-11-15 11:29AM EST274.000.010.000.000.00-1050.00%
SPY191115P002750002019-11-15 11:29AM EST275.000.010.000.000.00-6050.00%
SPY191115P002760002019-11-15 9:31AM EST276.000.010.000.000.00-1050.00%
SPY191115P002770002019-11-15 12:22PM EST277.000.010.000.010.00-48075.00%
SPY191115P002780002019-11-15 10:35AM EST278.000.010.000.000.00-2050.00%
SPY191115P002790002019-11-13 1:41PM EST279.000.010.000.010.00-13071.88%
SPY191115P002800002019-11-15 11:32AM EST280.000.010.000.000.00-8050.00%
SPY191115P002810002019-11-13 12:53PM EST281.000.010.000.010.00-5065.63%
SPY191115P002820002019-11-15 10:55AM EST282.000.010.000.000.00-4050.00%
SPY191115P002830002019-11-15 11:54AM EST283.000.010.000.000.00-27050.00%
SPY191115P002840002019-11-15 12:29PM EST284.000.010.000.000.00-25050.00%
SPY191115P002850002019-11-15 12:29PM EST285.000.010.000.000.00-6050.00%
SPY191115P002860002019-11-15 11:50AM EST286.000.010.000.000.00-16025.00%
SPY191115P002870002019-11-15 12:32PM EST287.000.010.000.000.00-6025.00%
SPY191115P002880002019-11-14 2:50PM EST288.000.010.000.000.00-64025.00%
SPY191115P002890002019-11-15 9:32AM EST289.000.010.000.000.00-22025.00%
SPY191115P002900002019-11-15 10:35AM EST290.000.010.000.000.00-1,258025.00%
SPY191115P002910002019-11-15 9:51AM EST291.000.010.000.000.00-27025.00%
SPY191115P002920002019-11-15 11:39AM EST292.000.010.000.000.00-52025.00%
SPY191115P002925002019-11-14 2:34PM EST292.500.010.000.000.00-37025.00%
SPY191115P002930002019-11-15 11:38AM EST293.000.010.000.000.00-9025.00%
SPY191115P002940002019-11-15 10:51AM EST294.000.010.010.000.00-5,357025.00%
SPY191115P002950002019-11-15 11:08AM EST295.000.010.000.000.00-14025.00%
SPY191115P002955002019-11-14 4:13PM EST295.500.010.000.000.00-916025.00%
SPY191115P002960002019-11-15 12:19PM EST296.000.010.000.000.00-165025.00%
SPY191115P002965002019-11-14 11:34AM EST296.500.020.000.000.00-290025.00%
SPY191115P002970002019-11-15 11:56AM EST297.000.010.000.000.00-20025.00%
SPY191115P002975002019-11-15 9:40AM EST297.500.010.000.00-0.01-50.00%519025.00%
SPY191115P002980002019-11-15 11:13AM EST298.000.010.000.000.00-94025.00%
SPY191115P002985002019-11-14 1:39PM EST298.500.030.000.000.00-228025.00%
SPY191115P002990002019-11-15 12:19PM EST299.000.010.000.000.00-39012.50%
SPY191115P002995002019-11-15 10:00AM EST299.500.010.000.00-0.01-50.00%210012.50%
SPY191115P003000002019-11-15 11:24AM EST300.000.010.000.00-0.01-50.00%263012.50%
SPY191115P003005002019-11-14 4:09PM EST300.500.020.000.010.00-1,091027.34%
SPY191115P003010002019-11-15 11:58AM EST301.000.010.000.00-0.01-50.00%144012.50%
SPY191115P003015002019-11-15 9:32AM EST301.500.010.000.00-0.01-50.00%2,319012.50%
SPY191115P003020002019-11-15 11:31AM EST302.000.010.000.00-0.01-50.00%260012.50%
SPY191115P003025002019-11-15 11:55AM EST302.500.010.000.00-0.02-66.67%223012.50%
SPY191115P003030002019-11-15 11:42AM EST303.000.010.000.00-0.02-66.67%4,870012.50%
SPY191115P003035002019-11-15 10:14AM EST303.500.010.000.00-0.03-75.00%31,549012.50%
SPY191115P003040002019-11-15 12:25PM EST304.000.010.000.00-0.03-75.00%2,793012.50%
SPY191115P003045002019-11-15 12:21PM EST304.500.010.000.00-0.05-83.33%2,200012.50%
SPY191115P003050002019-11-15 12:37PM EST305.000.010.000.00-0.05-83.33%2,701012.50%
SPY191115P003055002019-11-15 12:37PM EST305.500.010.000.00-0.05-83.33%1,03106.25%
SPY191115P003060002019-11-15 12:35PM EST306.000.010.000.01-0.05-83.33%9,336014.45%
SPY191115P003065002019-11-15 12:33PM EST306.500.010.000.00-0.07-87.50%1,12306.25%
SPY191115P003070002019-11-15 12:29PM EST307.000.020.030.04-0.09-81.82%4,913015.24%
SPY191115P003075002019-11-15 12:28PM EST307.500.020.000.00-0.12-85.71%5,38006.25%
SPY191115P003080002019-11-15 12:36PM EST308.000.010.000.00-0.18-94.74%10,63906.25%
SPY191115P003085002019-11-15 12:36PM EST308.500.020.000.00-0.25-92.59%6,96306.25%
SPY191115P003090002019-11-15 12:36PM EST309.000.020.020.03-0.38-95.00%30,88408.59%
SPY191115P003095002019-11-15 12:35PM EST309.500.030.030.04-0.54-94.74%16,66707.62%
SPY191115P003100002019-11-15 12:37PM EST310.000.070.060.07-0.77-91.67%51,02106.93%
SPY191115P003105002019-11-15 12:38PM EST310.500.110.100.11-0.99-90.00%29,76405.88%
SPY191115P003110002019-11-15 12:38PM EST311.000.240.230.24-1.22-83.56%39,51905.64%
SPY191115P003115002019-11-15 12:37PM EST311.500.420.450.45-1.47-77.78%10,73005.15%
SPY191115P003120002019-11-15 12:37PM EST312.000.810.790.82-1.54-65.53%11,23005.52%
SPY191115P003125002019-11-15 12:37PM EST312.501.211.201.24-1.84-60.33%45105.23%
SPY191115P003130002019-11-15 12:36PM EST313.001.701.711.74-1.68-49.70%2,76606.84%
SPY191115P003140002019-11-15 12:32PM EST314.002.772.692.70-1.78-39.12%60800.00%
SPY191115P003150002019-11-15 12:07PM EST315.003.603.693.73-2.15-37.39%76011.72%
SPY191115P003160002019-11-15 12:36PM EST316.004.714.664.71-2.54-35.03%2606.25%
SPY191115P003170002019-11-15 11:08AM EST317.005.795.685.74-2.36-28.96%22017.97%
SPY191115P003180002019-11-14 11:31AM EST318.009.206.686.750.00-21021.49%
SPY191115P003190002019-11-13 9:50AM EST319.0010.127.657.700.00-1400.00%
SPY191115P003200002019-11-15 12:03PM EST320.008.668.658.71-2.05-19.14%25012.50%
SPY191115P003210002019-11-14 3:35PM EST321.0011.549.679.740.00-1027.93%
SPY191115P003220002019-11-11 1:46PM EST322.0013.4910.6910.740.00-2030.47%
SPY191115P003230002019-11-05 10:58AM EST323.0016.1011.6511.700.00-4400.00%
SPY191115P003240002019-11-05 10:49AM EST324.0017.1812.7012.750.00-24036.52%
SPY191115P003250002019-11-15 11:14AM EST325.0013.7913.6613.73-1.36-8.98%9035.55%
SPY191115P003290002019-11-07 1:13PM EST329.0020.0917.7017.730.00--044.14%
SPY191115P003300002019-11-12 2:07PM EST330.0020.8918.7018.770.00-10053.52%
SPY191115P003350002019-11-12 12:26PM EST335.0025.9323.6823.730.00-12056.25%
SPY191115P003400002019-11-06 12:49PM EST340.0033.6128.6828.770.00-2064.06%
SPY191115P003450002019-10-21 2:30PM EST345.0045.0533.6733.770.00-2070.31%
SPY191115P003500002019-11-14 12:06PM EST350.0041.5038.6338.760.00-23094.92%
SPY191115P003550002019-11-07 2:17PM EST355.0046.0743.6643.780.00-5087.50%
SPY191115P003600002019-11-07 2:17PM EST360.0051.0848.6648.780.00-3096.88%
SPY191115P003650002019-10-22 2:56PM EST365.0065.7653.6653.780.00--0104.69%
SPY191115P003700002019-09-23 11:02AM EST370.0071.6468.3668.500.00-110430.74%
SPY191115P003750002019-10-31 11:41AM EST375.0072.8663.6563.770.00-10050.00%
SPY191115P003800002019-11-06 3:38PM EST380.0072.9268.6568.770.00--050.00%
SPY191115P003900002019-11-06 12:50PM EST390.0083.5678.6578.770.00-60100.00%
SPY191115P003950002019-10-24 9:10AM EST395.0095.1583.6383.760.00-100176.56%
SPY191115P004000002019-10-22 1:34PM EST400.00100.1588.6388.760.00-100184.38%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen