SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür6. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200706C002400002020-06-26 3:15PM EDT240.0060.7473.6274.030.00-2527199.27%
SPY200706C002550002020-06-15 2:19PM EDT255.0053.0958.6458.910.00--0160.84%
SPY200706C002600002020-06-19 3:34PM EDT260.0050.4053.5753.910.00-1212147.90%
SPY200706C002700002020-06-15 3:17PM EDT270.0044.8443.7743.99+5.23+13.20%20127.05%
SPY200706C002750002020-07-01 3:59PM EDT275.0035.7438.7538.980.00-610114.70%
SPY200706C002780002020-06-24 12:01PM EDT278.0026.2435.6935.850.00--3105.62%
SPY200706C002790002020-06-18 9:30AM EDT279.0030.0234.7034.890.00-10103.69%
SPY200706C002800002020-07-02 10:16AM EDT280.0034.9233.6833.94+4.12+13.38%142101.56%
SPY200706C002810002020-07-02 3:22PM EDT281.0032.5832.6532.86+10.04+44.54%11098.14%
SPY200706C002820002020-07-01 2:34PM EDT282.0028.9331.7031.990.00-1497.39%
SPY200706C002830002020-07-02 1:11PM EDT283.0030.8930.7130.86+3.77+13.90%1593.87%
SPY200706C002840002020-06-25 3:51PM EDT284.0023.6129.7129.900.00-1191.82%
SPY200706C002850002020-07-02 1:23PM EDT285.0028.5928.7228.88+2.50+9.58%46489.31%
SPY200706C002860002020-07-02 1:12PM EDT286.0027.6627.6827.85+3.66+15.25%91186.28%
SPY200706C002870002020-07-02 1:15PM EDT287.0026.4326.6926.82+2.00+8.19%11983.69%
SPY200706C002880002020-06-26 10:00AM EDT288.0024.7125.7226.26+5.96+31.79%1585.11%
SPY200706C002890002020-07-01 3:27PM EDT289.0022.6924.6824.900.00-82179.39%
SPY200706C002900002020-07-02 4:02PM EDT290.0022.3323.7923.89+1.73+8.40%2092077.73%
SPY200706C002910002020-07-01 3:21PM EDT291.0020.4822.6722.910.00-21374.46%
SPY200706C002920002020-07-02 3:51PM EDT292.0020.0021.3621.62+0.90+4.71%216067.14%
SPY200706C002930002020-07-02 1:44PM EDT293.0021.0021.1221.25+3.45+19.66%26075.27%
SPY200706C002940002020-06-29 10:41AM EDT294.0020.8519.6519.91+7.93+61.38%52766.85%
SPY200706C002950002020-07-02 3:44PM EDT295.0017.7018.6718.85+1.87+11.81%2132764.01%
SPY200706C002960002020-07-02 4:08PM EDT296.0016.5717.8017.94+1.58+10.54%165863.06%
SPY200706C002970002020-07-02 4:08PM EDT297.0015.6317.1117.23+1.88+13.67%1719264.50%
SPY200706C002980002020-07-02 2:22PM EDT298.0015.7615.7016.08+2.22+16.40%3150458.15%
SPY200706C002990002020-07-02 4:14PM EDT299.0014.0214.8414.96+1.13+8.77%5350055.64%
SPY200706C003000002020-07-02 3:52PM EDT300.0012.0813.6813.95+1.03+9.32%1821,34351.88%
SPY200706C003010002020-07-02 3:46PM EDT301.0011.4912.4812.64+1.49+14.90%7487946.97%
SPY200706C003020002020-07-02 4:01PM EDT302.0010.3911.7511.94+0.84+8.80%931,90348.05%
SPY200706C003030002020-07-02 4:07PM EDT303.009.8310.8311.11+1.44+17.16%14815,95447.24%
SPY200706C003040002020-07-02 4:09PM EDT304.009.009.619.69+1.45+19.21%5291,65839.53%
SPY200706C003050002020-07-02 4:08PM EDT305.007.788.969.07+1.31+20.25%4024,18640.99%
SPY200706C003060002020-07-02 4:14PM EDT306.007.247.978.13+1.54+27.02%66716,66738.62%
SPY200706C003070002020-07-02 4:14PM EDT307.006.327.047.15+1.50+31.12%1,8621,29835.74%
SPY200706C003080002020-07-02 4:14PM EDT308.005.436.226.28+1.20+28.37%1,3272,37133.84%
SPY200706C003090002020-07-02 4:08PM EDT309.004.255.275.32+0.68+19.05%2,0142,16530.87%
SPY200706C003100002020-07-02 4:14PM EDT310.003.734.434.56+0.89+31.34%4,3184,64429.57%
SPY200706C003110002020-07-02 4:14PM EDT311.002.993.953.98+0.60+25.10%3,7714,02729.54%
SPY200706C003120002020-07-02 4:14PM EDT312.002.312.932.96+0.48+26.23%9,5254,94025.20%
SPY200706C003130002020-07-02 4:14PM EDT313.001.712.282.30+0.29+20.42%26,5923,07123.58%
SPY200706C003140002020-07-02 4:14PM EDT314.001.201.731.74+0.10+9.09%44,7004,04922.32%
SPY200706C003150002020-07-02 4:14PM EDT315.000.771.221.24-0.03-3.75%113,78524,28320.91%
SPY200706C003160002020-07-02 4:14PM EDT316.000.490.810.82-0.11-18.33%30,6722,88319.48%
SPY200706C003170002020-07-02 4:15PM EDT317.000.300.490.50-0.16-34.78%18,9946,51718.16%
SPY200706C003180002020-07-02 4:14PM EDT318.000.170.350.36-0.17-50.00%19,4664,34018.36%
SPY200706C003190002020-07-02 4:14PM EDT319.000.120.220.23-0.13-52.00%18,5362,49418.07%
SPY200706C003200002020-07-02 4:14PM EDT320.000.060.150.16-0.14-70.00%26,60310,37118.31%
SPY200706C003210002020-07-02 4:14PM EDT321.000.040.110.12-0.10-71.43%5,7162,25218.85%
SPY200706C003220002020-07-02 4:14PM EDT322.000.020.060.07-0.09-81.82%6,1252,09418.56%
SPY200706C003230002020-07-02 4:11PM EDT323.000.020.040.05-0.06-75.00%2,1171,75218.95%
SPY200706C003240002020-07-02 4:02PM EDT324.000.010.020.03-0.05-83.33%1,5451,38518.95%
SPY200706C003250002020-07-02 4:11PM EDT325.000.010.020.03-0.04-80.00%2,2722,31820.31%
SPY200706C003260002020-07-02 4:05PM EDT326.000.010.010.02-0.03-75.00%4541,48420.51%
SPY200706C003270002020-07-02 4:13PM EDT327.000.020.010.02-0.01-33.33%1,14556821.68%
SPY200706C003280002020-07-02 3:57PM EDT328.000.010.000.01-0.02-66.67%1,46268821.09%
SPY200706C003290002020-07-02 3:41PM EDT329.000.010.000.01-0.02-66.67%9042622.27%
SPY200706C003300002020-07-02 3:11PM EDT330.000.010.000.01-0.02-66.67%6484,87523.44%
SPY200706C003310002020-07-02 10:29AM EDT331.000.010.000.010.00-2782724.61%
SPY200706C003320002020-07-02 10:18AM EDT332.000.010.000.01-0.01-50.00%19167425.78%
SPY200706C003330002020-07-02 9:45AM EDT333.000.010.000.00-0.01-50.00%15670812.50%
SPY200706C003340002020-07-02 10:02AM EDT334.000.010.000.000.00-1237212.50%
SPY200706C003350002020-07-01 3:58PM EDT335.000.010.000.000.00-13469412.50%
SPY200706C003360002020-07-01 3:48PM EDT336.000.010.000.000.00-7752012.50%
SPY200706C003370002020-07-01 2:44PM EDT337.000.010.000.000.00-10696625.00%
SPY200706C003380002020-06-30 12:46PM EDT338.000.010.000.000.00-10122725.00%
SPY200706C003390002020-06-29 3:56PM EDT339.000.020.000.000.00-829525.00%
SPY200706C003400002020-06-29 10:31AM EDT340.000.010.000.000.00-21,67525.00%
SPY200706C003410002020-06-29 12:22PM EDT341.000.010.000.000.00-222725.00%
SPY200706C003420002020-07-01 3:16PM EDT342.000.010.000.000.00-15825.00%
SPY200706C003430002020-06-26 10:13AM EDT343.000.010.000.000.00-145925.00%
SPY200706C003440002020-06-24 1:11PM EDT344.000.010.000.000.00-511,89025.00%
SPY200706C003450002020-06-29 2:06PM EDT345.000.010.000.000.00-156825.00%
SPY200706C003460002020-06-24 10:14AM EDT346.000.020.000.000.00-22325.00%
SPY200706C003470002020-06-24 3:50PM EDT347.000.020.000.000.00-506625.00%
SPY200706C003480002020-06-25 2:48PM EDT348.000.010.000.000.00-25925.00%
SPY200706C003490002020-06-26 11:36AM EDT349.000.010.000.000.00-5110225.00%
SPY200706C003500002020-07-02 3:08PM EDT350.000.010.000.000.00-11,95425.00%
SPY200706C003510002020-06-26 2:34PM EDT351.000.010.000.000.00-16423825.00%
SPY200706C003520002020-06-26 2:35PM EDT352.000.010.000.000.00-10511825.00%
SPY200706C003530002020-06-26 2:34PM EDT353.000.010.000.000.00-13014725.00%
SPY200706C003550002020-06-26 10:11AM EDT355.000.010.000.000.00-22547625.00%
SPY200706C003600002020-06-24 12:49PM EDT360.000.010.000.000.00-1161925.00%
SPY200706C003650002020-07-02 1:40PM EDT365.000.010.000.000.00-245925.00%
SPY200706C003700002020-07-02 1:40PM EDT370.000.010.000.000.00-218250.00%
SPY200706C003750002020-06-24 12:03PM EDT375.000.010.000.000.00-126350.00%
SPY200706C003800002020-06-24 11:42AM EDT380.000.010.000.000.00-4017150.00%
Putsfür6. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200706P001550002020-06-29 9:30AM EDT155.000.010.000.000.00-113,79750.00%
SPY200706P001600002020-06-29 3:25PM EDT160.000.010.000.000.00-6313,20250.00%
SPY200706P001650002020-06-29 2:53PM EDT165.000.010.000.000.00-2,3003,07050.00%
SPY200706P001700002020-06-29 10:01AM EDT170.000.010.000.000.00-1008,17050.00%
SPY200706P001750002020-06-29 2:17PM EDT175.000.010.000.000.00-3251,65850.00%
SPY200706P001800002020-06-30 3:54PM EDT180.000.010.000.000.00-51,15650.00%
SPY200706P001850002020-06-29 9:46AM EDT185.000.010.000.000.00-11,86550.00%
SPY200706P001900002020-06-30 3:53PM EDT190.000.010.000.000.00-30340750.00%
SPY200706P001950002020-06-30 3:47PM EDT195.000.020.000.000.00-6983150.00%
SPY200706P002000002020-07-01 9:30AM EDT200.000.010.000.000.00-1144550.00%
SPY200706P002050002020-06-30 2:44PM EDT205.000.010.000.000.00-31,84350.00%
SPY200706P002100002020-06-29 1:51PM EDT210.000.020.000.000.00-3663050.00%
SPY200706P002150002020-06-29 1:51PM EDT215.000.010.000.000.00-6130050.00%
SPY200706P002200002020-07-01 9:30AM EDT220.000.010.000.000.00-1635850.00%
SPY200706P002250002020-07-01 11:52AM EDT225.000.010.000.000.00-244150.00%
SPY200706P002300002020-07-01 1:32PM EDT230.000.010.000.000.00-328350.00%
SPY200706P002350002020-07-01 12:38PM EDT235.000.020.000.000.00-1332950.00%
SPY200706P002400002020-07-01 3:55PM EDT240.000.010.000.000.00-1451,02250.00%
SPY200706P002450002020-07-01 4:13PM EDT245.000.010.000.000.00-247750.00%
SPY200706P002500002020-07-01 3:55PM EDT250.000.020.000.000.00-761,54050.00%
SPY200706P002550002020-07-01 1:34PM EDT255.000.010.000.00-0.01-50.00%111,56650.00%
SPY200706P002600002020-07-02 4:07PM EDT260.000.010.000.00-0.01-50.00%681,08550.00%
SPY200706P002650002020-07-02 11:58AM EDT265.000.010.000.00-0.02-66.67%71,43450.00%
SPY200706P002700002020-07-02 1:46PM EDT270.000.010.000.00-0.02-66.67%513,40025.00%
SPY200706P002710002020-07-01 3:55PM EDT271.000.010.000.00-0.02-66.67%7719525.00%
SPY200706P002720002020-07-02 4:14PM EDT272.000.010.000.01-0.03-75.00%1054250.00%
SPY200706P002730002020-07-02 3:55PM EDT273.000.010.000.01-0.05-83.33%401,00850.00%
SPY200706P002740002020-07-02 4:13PM EDT274.000.010.000.01-0.03-75.00%631,46651.56%
SPY200706P002750002020-07-02 4:08PM EDT275.000.010.000.01-0.02-66.67%865,50850.00%
SPY200706P002760002020-07-02 3:01PM EDT276.000.010.010.02-0.03-75.00%6811,12450.78%
SPY200706P002770002020-07-02 3:49PM EDT277.000.010.010.02-0.04-80.00%211,04950.78%
SPY200706P002780002020-07-02 2:36PM EDT278.000.010.000.00-0.04-80.00%21,14425.00%
SPY200706P002790002020-07-02 2:57PM EDT279.000.010.000.00-0.04-80.00%1894725.00%
SPY200706P002800002020-07-02 4:09PM EDT280.000.010.000.00-0.04-80.00%1,46013,23825.00%
SPY200706P002810002020-07-02 4:05PM EDT281.000.020.000.00-0.04-66.67%1234525.00%
SPY200706P002820002020-07-02 4:11PM EDT282.000.020.000.00-0.05-71.43%4372425.00%
SPY200706P002830002020-07-02 3:53PM EDT283.000.020.010.02-0.06-75.00%5561,73742.58%
SPY200706P002840002020-07-02 3:51PM EDT284.000.020.010.02-0.05-71.43%2163841.41%
SPY200706P002850002020-07-02 3:59PM EDT285.000.020.010.02-0.05-71.43%2203,65439.84%
SPY200706P002860002020-07-02 3:30PM EDT286.000.020.010.02-0.06-75.00%6602,16738.28%
SPY200706P002870002020-07-02 3:52PM EDT287.000.030.020.03-0.06-66.67%1511,05039.06%
SPY200706P002880002020-07-02 11:11AM EDT288.000.020.020.03-0.08-80.00%1351,64937.50%
SPY200706P002890002020-07-02 4:05PM EDT289.000.020.020.03-0.08-80.00%392,34436.13%
SPY200706P002900002020-07-02 4:12PM EDT290.000.020.020.03-0.09-81.82%1,80322,78434.77%
SPY200706P002910002020-07-02 3:48PM EDT291.000.050.020.03-0.07-58.33%8601,72933.20%
SPY200706P002920002020-07-02 4:04PM EDT292.000.030.020.03-0.11-78.57%2441,91431.84%
SPY200706P002930002020-07-02 4:12PM EDT293.000.030.030.04-0.13-81.25%1441,04031.64%
SPY200706P002940002020-07-02 4:12PM EDT294.000.040.030.04-0.14-77.78%43480930.08%
SPY200706P002950002020-07-02 4:14PM EDT295.000.050.040.05-0.14-73.68%1,2946,65929.49%
SPY200706P002960002020-07-02 4:14PM EDT296.000.050.040.05-0.17-77.27%2061,96328.03%
SPY200706P002970002020-07-02 4:13PM EDT297.000.050.040.05-0.21-80.77%2,0931,54926.56%
SPY200706P002980002020-07-02 4:11PM EDT298.000.060.050.06-0.25-80.65%9343,18225.68%
SPY200706P002990002020-07-02 4:14PM EDT299.000.070.060.07-0.29-80.56%2,8352,99924.71%
SPY200706P003000002020-07-02 4:14PM EDT300.000.090.080.09-0.34-79.07%19,11513,92724.12%
SPY200706P003010002020-07-02 4:14PM EDT301.000.110.080.09-0.41-78.85%2,1431,75422.46%
SPY200706P003020002020-07-02 4:14PM EDT302.000.120.090.10-0.47-79.66%2,0042,68121.19%
SPY200706P003030002020-07-02 4:14PM EDT303.000.140.130.14-0.59-80.82%2,8436,00620.90%
SPY200706P003040002020-07-02 4:14PM EDT304.000.190.160.17-0.68-78.16%3,9382,34119.87%
SPY200706P003050002020-07-02 4:14PM EDT305.000.250.200.21-0.80-76.19%10,5154,49418.95%
SPY200706P003060002020-07-02 4:14PM EDT306.000.310.260.26-0.89-74.17%4,3502,93917.92%
SPY200706P003070002020-07-02 4:14PM EDT307.000.410.330.34-1.07-72.30%5,7272,36417.16%
SPY200706P003080002020-07-02 4:14PM EDT308.000.500.410.42-1.24-71.26%7,6074,10716.02%
SPY200706P003090002020-07-02 4:14PM EDT309.000.650.530.54-1.42-68.60%10,4682,37514.99%
SPY200706P003100002020-07-02 4:14PM EDT310.000.830.690.70-1.67-66.80%34,1575,89913.94%
SPY200706P003110002020-07-02 4:14PM EDT311.001.090.910.93-1.80-62.28%16,4452,98812.99%
SPY200706P003120002020-07-02 4:14PM EDT312.001.401.151.16-2.00-58.82%35,8812,32011.27%
SPY200706P003130002020-07-02 4:14PM EDT313.001.801.481.49-2.16-54.55%36,8621,5949.38%
SPY200706P003140002020-07-02 4:15PM EDT314.002.311.881.89-2.34-50.32%36,3693485.81%
SPY200706P003150002020-07-02 4:14PM EDT315.002.872.402.46-2.50-46.55%20,5914270.00%
SPY200706P003160002020-07-02 4:07PM EDT316.003.683.043.07-2.38-39.27%4,0413390.00%
SPY200706P003170002020-07-02 4:13PM EDT317.004.533.723.75-2.38-34.44%1,8193680.00%
SPY200706P003180002020-07-02 4:02PM EDT318.005.554.514.57-2.27-29.03%4662430.00%
SPY200706P003190002020-07-02 3:58PM EDT319.007.015.375.50-1.98-22.02%9403450.00%
SPY200706P003200002020-07-02 4:13PM EDT320.007.255.906.08-2.45-25.26%2474200.00%
SPY200706P003210002020-07-02 3:48PM EDT321.008.447.237.34-2.27-21.20%435000.00%
SPY200706P003220002020-07-02 3:46PM EDT322.009.258.258.34-1.40-13.15%20290.00%
SPY200706P003230002020-07-02 3:50PM EDT323.0010.859.209.32-1.00-8.44%48290.00%
SPY200706P003240002020-07-02 2:36PM EDT324.0011.7510.2010.44-6.11-34.21%53290.00%
SPY200706P003250002020-07-02 3:45PM EDT325.0013.0511.0211.34-1.10-7.77%432490.00%
SPY200706P003260002020-06-24 1:44PM EDT326.0011.7712.1512.33-10.95-48.20%980.00%
SPY200706P003270002020-07-02 11:28AM EDT327.0014.1613.1113.33-2.16-13.24%270.00%
SPY200706P003280002020-07-02 3:45PM EDT328.0015.4113.8313.93-7.95-34.03%460.00%
SPY200706P003290002020-07-01 11:37AM EDT329.0019.5015.0615.310.00-320.00%
SPY200706P003300002020-07-02 3:53PM EDT330.0017.9916.0716.23-1.61-8.21%22230.00%
SPY200706P003310002020-06-24 11:13AM EDT331.0025.7917.1517.290.00-22230.00%
SPY200706P003320002020-06-24 9:39AM EDT332.0021.8218.1418.240.00-29290.00%
SPY200706P003330002020-06-15 3:17PM EDT333.0016.2419.1919.340.00--40.00%
SPY200706P003360002020-06-24 10:24AM EDT336.0024.9822.1122.330.00-1330.00%
SPY200706P003370002020-07-02 11:28AM EDT337.0024.0923.1023.44+6.33+35.64%110.00%
SPY200706P003380002020-06-19 12:19PM EDT338.0029.5024.1424.300.00-120.00%
SPY200706P003400002020-06-16 10:51AM EDT340.0029.3726.0026.320.00-110.00%
SPY200706P003440002020-06-16 10:54AM EDT344.0034.6730.1230.400.00--10.00%
SPY200706P003450002020-07-02 9:44AM EDT345.0029.9730.9831.11-4.26-12.45%130.00%
SPY200706P003460002020-06-15 9:36AM EDT346.0041.4532.1432.370.00--10.00%
SPY200706P003500002020-06-15 3:48PM EDT350.0031.0036.2036.320.00-220.00%
SPY200706P003550002020-07-02 1:13PM EDT355.0041.4041.2041.32-3.45-7.69%220.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen