Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
345,78+1,17 (+0,34%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201026C001750002020-10-19 2:22PM EDT175.00169.91169.88170.370.00--10.00%
SPY201026C002400002020-10-19 4:11PM EDT240.00112.27104.90105.350.00--10.00%
SPY201026C002800002020-09-25 2:20PM EDT280.0048.4064.9065.350.00-110.00%
SPY201026C002850002020-10-19 4:11PM EDT285.0057.0559.9060.350.00-110.00%
SPY201026C002900002020-10-09 10:06AM EDT290.0053.8554.9155.35-1.58-2.85%340.00%
SPY201026C002950002020-10-23 3:34PM EDT295.0050.0949.9150.35-7.27-12.67%820.00%
SPY201026C003000002020-10-05 1:21PM EDT300.0044.3744.9045.34+5.38+13.80%5580.00%
SPY201026C003050002020-10-12 2:27PM EDT305.0049.1139.9240.350.00-11010.00%
SPY201026C003100002020-10-23 4:08PM EDT310.0035.2434.9235.36+1.47+4.35%36660.00%
SPY201026C003150002020-10-23 3:47PM EDT315.0030.4929.9130.36+0.59+1.97%54360.00%
SPY201026C003200002020-10-23 3:32PM EDT320.0025.0324.9325.36+0.62+2.54%542200.00%
SPY201026C003210002020-10-23 10:35AM EDT321.0024.0223.9324.37+0.60+2.56%53800.00%
SPY201026C003220002020-10-19 11:56AM EDT322.0024.6222.9323.380.00-1980.00%
SPY201026C003230002020-10-22 9:31AM EDT323.0020.1221.9222.360.00-21780.00%
SPY201026C003240002020-10-23 4:02PM EDT324.0021.2920.9221.37-0.73-3.32%1910.00%
SPY201026C003250002020-10-23 4:08PM EDT325.0020.2319.9220.36+0.27+1.35%12190.00%
SPY201026C003260002020-10-22 3:08PM EDT326.0017.9418.9419.370.00-262240.00%
SPY201026C003270002020-10-23 4:14PM EDT327.0018.1617.9418.37+2.08+12.94%1,1172110.00%
SPY201026C003280002020-10-23 4:09PM EDT328.0017.2916.9417.38+0.66+3.97%1,1763060.00%
SPY201026C003290002020-10-23 12:55PM EDT329.0014.9715.9416.37-0.67-4.28%1032540.00%
SPY201026C003300002020-10-23 3:59PM EDT330.0015.5214.9315.23+0.92+6.30%963620.00%
SPY201026C003310002020-10-23 3:47PM EDT331.0014.5313.9314.37+1.37+10.41%72020.00%
SPY201026C003320002020-10-23 3:35PM EDT332.0013.5312.9513.22+0.53+4.08%371240.00%
SPY201026C003330002020-10-23 3:46PM EDT333.0012.5312.0912.38+0.97+8.39%791470.00%
SPY201026C003340002020-10-23 3:57PM EDT334.0011.6610.9411.39+0.93+8.67%3741850.00%
SPY201026C003350002020-10-23 3:57PM EDT335.0010.6810.0910.40+0.90+9.20%2734830.00%
SPY201026C003360002020-10-23 4:01PM EDT336.009.249.009.43-0.32-3.35%2905510.00%
SPY201026C003370002020-10-23 4:00PM EDT337.008.538.028.31+0.42+5.18%4001890.00%
SPY201026C003380002020-10-23 4:06PM EDT338.007.307.097.37+0.27+3.84%3649230.00%
SPY201026C003390002020-10-23 3:58PM EDT339.006.806.166.55+0.72+11.84%8109660.00%
SPY201026C003400002020-10-23 4:13PM EDT340.005.545.375.49+0.30+5.73%1,2886980.00%
SPY201026C003410002020-10-23 4:08PM EDT341.004.694.554.62+0.19+4.22%7589700.00%
SPY201026C003420002020-10-23 4:14PM EDT342.003.773.703.80-0.57-13.13%2,3021,6917.62%
SPY201026C003430002020-10-23 4:13PM EDT343.003.002.953.04-0.53-15.01%8,0272,14311.35%
SPY201026C003440002020-10-23 4:13PM EDT344.002.352.282.36-0.69-22.70%19,2203,35012.55%
SPY201026C003450002020-10-23 4:14PM EDT345.001.741.711.73-0.64-26.89%53,9336,69112.77%
SPY201026C003460002020-10-23 4:14PM EDT346.001.251.231.25-0.70-35.90%54,9434,54813.28%
SPY201026C003470002020-10-23 4:14PM EDT347.000.880.850.87-0.59-40.14%26,3062,27813.65%
SPY201026C003480002020-10-23 4:14PM EDT348.000.570.570.58-0.57-50.00%23,5963,78513.89%
SPY201026C003490002020-10-23 4:14PM EDT349.000.380.370.38-0.44-53.66%20,0221,99814.21%
SPY201026C003500002020-10-23 4:14PM EDT350.000.250.240.25-0.37-59.68%39,82411,00414.65%
SPY201026C003510002020-10-23 4:14PM EDT351.000.160.150.16-0.30-65.22%10,4578,46215.04%
SPY201026C003520002020-10-23 4:14PM EDT352.000.100.090.10-0.22-68.75%9,0953,09515.38%
SPY201026C003530002020-10-23 4:13PM EDT353.000.070.060.07-0.17-70.83%17,7415,10916.11%
SPY201026C003540002020-10-23 4:14PM EDT354.000.040.030.04-0.12-75.00%6,6062,10616.21%
SPY201026C003550002020-10-23 4:14PM EDT355.000.020.020.03-0.08-80.00%4,47313,37816.99%
SPY201026C003560002020-10-23 4:14PM EDT356.000.020.010.02-0.06-75.00%5,1282,98517.58%
SPY201026C003570002020-10-23 4:02PM EDT357.000.010.000.01-0.04-80.00%1,2891,52217.58%
SPY201026C003580002020-10-23 4:03PM EDT358.000.010.000.01-0.03-75.00%8897,73918.75%
SPY201026C003590002020-10-23 3:21PM EDT359.000.010.000.01-0.02-66.67%1,6641,81020.31%
SPY201026C003600002020-10-23 3:54PM EDT360.000.010.000.01-0.01-50.00%1161,55921.49%
SPY201026C003610002020-10-23 3:54PM EDT361.000.010.000.01-0.01-50.00%751,11122.66%
SPY201026C003620002020-10-23 3:59PM EDT362.000.010.000.01-0.01-50.00%1131,56324.22%
SPY201026C003630002020-10-23 3:55PM EDT363.000.010.000.010.00-2599925.39%
SPY201026C003640002020-10-23 12:50PM EDT364.000.010.000.010.00-31,11226.56%
SPY201026C003650002020-10-23 1:21PM EDT365.000.010.000.010.00-41,66528.13%
SPY201026C003660002020-10-22 3:17PM EDT366.000.010.000.010.00-22,56628.91%
SPY201026C003670002020-10-22 2:53PM EDT367.000.010.000.010.00-730030.47%
SPY201026C003680002020-10-21 12:57PM EDT368.000.020.000.010.00-352731.64%
SPY201026C003690002020-10-21 2:00PM EDT369.000.010.000.010.00-4063632.81%
SPY201026C003700002020-10-21 3:04PM EDT370.000.010.000.010.00-4615534.38%
SPY201026C003710002020-10-19 3:50PM EDT371.000.020.000.010.00-43335.16%
SPY201026C003720002020-10-20 1:41PM EDT372.000.010.000.010.00-127636.72%
SPY201026C003730002020-10-20 2:06PM EDT373.000.020.000.010.00-47837.50%
SPY201026C003740002020-10-23 9:30AM EDT374.000.010.000.010.00-17839.06%
SPY201026C003750002020-10-22 11:45AM EDT375.000.010.000.010.00-1012739.84%
SPY201026C003760002020-10-20 1:49PM EDT376.000.010.000.010.00-15741.41%
SPY201026C003770002020-10-19 11:40AM EDT377.000.010.000.010.00-11642.19%
SPY201026C003780002020-10-23 1:29PM EDT378.000.010.000.010.00-1004443.75%
SPY201026C003790002020-10-19 3:30PM EDT379.000.020.000.010.00-12344.53%
SPY201026C003800002020-10-20 1:59PM EDT380.000.010.000.010.00-108646.09%
SPY201026C003810002020-10-16 4:07PM EDT381.000.010.000.010.00-1018146.88%
SPY201026C003820002020-10-16 3:47PM EDT382.000.010.000.010.00-148448.44%
SPY201026C003830002020-10-19 9:30AM EDT383.000.010.000.010.00-111249.22%
SPY201026C003840002020-10-16 10:28AM EDT384.000.020.000.010.00-12050.00%
SPY201026C003850002020-10-19 3:51PM EDT385.000.010.000.010.00-105051.56%
SPY201026C003860002020-10-14 11:04AM EDT386.000.020.000.010.00-413050.00%
SPY201026C003870002020-10-19 4:12PM EDT387.000.01-0.010.00--2153.91%
SPY201026C003880002020-10-13 10:06AM EDT388.000.010.000.010.00-121151.56%
SPY201026C003890002020-10-12 9:55AM EDT389.000.010.000.010.00-10010653.13%
SPY201026C003900002020-10-12 12:16PM EDT390.000.010.000.010.00-3453.13%
SPY201026C003950002020-10-09 1:42PM EDT395.000.010.000.010.00-1259.38%
SPY201026C004000002020-10-15 10:47AM EDT400.000.010.000.010.00-11,11411,18364.06%
SPY201026C004050002020-10-08 11:28AM EDT405.000.010.000.010.00-12368.75%
SPY201026C004100002020-10-02 12:42PM EDT410.000.020.000.010.00-52173.44%
SPY201026C004200002020-10-16 3:14PM EDT420.000.010.000.010.00-29,55682.81%
SPY201026C004300002020-10-09 1:14PM EDT430.000.010.000.010.00-101092.19%
Putsfür26. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201026P001650002020-10-23 1:33PM EDT165.000.010.000.010.00-26300.00%
SPY201026P001750002020-10-05 12:29PM EDT175.000.010.000.010.00--1,748275.00%
SPY201026P001800002020-09-30 11:13AM EDT180.000.020.000.010.00-5056262.50%
SPY201026P001850002020-10-05 3:37PM EDT185.000.010.000.010.00-300205250.00%
SPY201026P001900002020-10-05 11:20AM EDT190.000.010.000.010.00-100125243.75%
SPY201026P001950002020-10-06 3:50PM EDT195.000.010.000.010.00-12,961231.25%
SPY201026P002000002020-10-06 2:59PM EDT200.000.010.000.010.00-110256225.00%
SPY201026P002050002020-09-25 4:09PM EDT205.000.080.000.010.00-4141212.50%
SPY201026P002100002020-10-06 3:09PM EDT210.000.010.000.010.00-1280206.25%
SPY201026P002150002020-10-02 4:10PM EDT215.000.030.000.010.00-1213193.75%
SPY201026P002200002020-10-06 3:15PM EDT220.000.020.000.010.00-5050187.50%
SPY201026P002250002020-10-06 4:14PM EDT225.000.020.000.010.00-52102175.00%
SPY201026P002300002020-10-09 4:03PM EDT230.000.010.000.010.00-548168.75%
SPY201026P002350002020-10-12 10:55AM EDT235.000.010.000.010.00-11312159.38%
SPY201026P002400002020-10-14 12:53PM EDT240.000.010.000.010.00-11200150.00%
SPY201026P002450002020-10-08 2:56PM EDT245.000.020.000.010.00-140143.75%
SPY201026P002500002020-10-19 3:28PM EDT250.000.010.000.010.00-129548137.50%
SPY201026P002550002020-10-19 10:39AM EDT255.000.010.000.010.00-238128.13%
SPY201026P002600002020-10-20 1:28PM EDT260.000.010.000.010.00-5260118.75%
SPY201026P002650002020-10-19 12:53PM EDT265.000.010.000.010.00-1488112.50%
SPY201026P002700002020-10-20 3:39PM EDT270.000.010.000.010.00-1945106.25%
SPY201026P002750002020-10-20 3:44PM EDT275.000.020.000.010.00-129296.88%
SPY201026P002800002020-10-21 9:31AM EDT280.000.010.000.010.00-2001,07390.63%
SPY201026P002850002020-10-21 3:53PM EDT285.000.010.000.010.00-15861984.38%
SPY201026P002900002020-10-22 12:25PM EDT290.000.010.000.010.00-3489876.56%
SPY201026P002950002020-10-22 1:24PM EDT295.000.010.000.010.00-8782,00468.75%
SPY201026P003000002020-10-22 2:25PM EDT300.000.010.000.010.00-1002,32262.50%
SPY201026P003050002020-10-23 12:23PM EDT305.000.010.000.010.00-395156.25%
SPY201026P003100002020-10-23 3:04PM EDT310.000.010.000.010.00-6531,25150.00%
SPY201026P003150002020-10-23 4:02PM EDT315.000.010.000.010.00-9252,91645.31%
SPY201026P003200002020-10-23 4:12PM EDT320.000.010.010.02-0.01-50.00%8692,66941.80%
SPY201026P003210002020-10-23 2:06PM EDT321.000.010.010.02-0.02-66.67%1741,02540.23%
SPY201026P003220002020-10-23 2:17PM EDT322.000.020.010.02-0.01-33.33%1531,40538.67%
SPY201026P003230002020-10-23 3:33PM EDT323.000.010.010.02-0.03-75.00%7961,64537.11%
SPY201026P003240002020-10-23 4:02PM EDT324.000.020.010.02-0.01-33.33%1,2321,40235.55%
SPY201026P003250002020-10-23 3:26PM EDT325.000.020.010.02-0.03-60.00%1,7354,48334.38%
SPY201026P003260002020-10-23 4:00PM EDT326.000.020.010.02-0.03-60.00%3911,47132.81%
SPY201026P003270002020-10-23 3:59PM EDT327.000.010.020.03-0.05-83.33%1231,37232.81%
SPY201026P003280002020-10-23 3:52PM EDT328.000.020.020.03-0.05-71.43%1781,21731.25%
SPY201026P003290002020-10-23 4:04PM EDT329.000.030.020.03-0.05-62.50%1,9556,04129.69%
SPY201026P003300002020-10-23 4:09PM EDT330.000.030.020.03-0.07-70.00%2,3127,40228.13%
SPY201026P003310002020-10-23 4:01PM EDT331.000.030.030.04-0.10-76.92%1,7211,23027.54%
SPY201026P003320002020-10-23 4:13PM EDT332.000.040.030.04-0.11-73.33%2,4361,51325.98%
SPY201026P003330002020-10-23 4:06PM EDT333.000.040.030.04-0.12-75.00%9,1052,56124.22%
SPY201026P003340002020-10-23 4:14PM EDT334.000.060.050.06-0.16-72.73%5,4032,52824.12%
SPY201026P003350002020-10-23 4:14PM EDT335.000.060.060.07-0.22-78.57%13,4415,84622.95%
SPY201026P003360002020-10-23 4:13PM EDT336.000.080.080.09-0.27-77.14%10,0722,25422.17%
SPY201026P003370002020-10-23 4:14PM EDT337.000.120.120.13-0.34-73.91%10,2994,06721.78%
SPY201026P003380002020-10-23 4:14PM EDT338.000.160.160.17-0.43-72.88%11,9403,26921.05%
SPY201026P003390002020-10-23 4:14PM EDT339.000.240.230.24-0.48-66.67%17,5624,18420.66%
SPY201026P003400002020-10-23 4:14PM EDT340.000.320.320.33-0.59-64.84%37,8469,82720.14%
SPY201026P003410002020-10-23 4:14PM EDT341.000.450.450.47-0.68-60.18%21,7272,57219.95%
SPY201026P003420002020-10-23 4:14PM EDT342.000.640.630.65-0.74-53.62%45,8955,34419.65%
SPY201026P003430002020-10-23 4:14PM EDT343.000.890.870.89-0.81-47.65%39,6293,71119.43%
SPY201026P003440002020-10-23 4:14PM EDT344.001.201.191.22-0.95-44.19%59,7272,39619.48%
SPY201026P003450002020-10-23 4:14PM EDT345.001.621.621.63-0.89-35.46%49,2208,50819.57%
SPY201026P003460002020-10-23 4:14PM EDT346.002.122.122.16-0.86-28.86%6,3781,29720.04%
SPY201026P003470002020-10-23 4:14PM EDT347.002.732.712.80-1.02-27.20%3,0901,20820.87%
SPY201026P003480002020-10-23 4:14PM EDT348.003.453.423.52-1.15-25.00%1,9831,54621.84%
SPY201026P003490002020-10-23 4:14PM EDT349.004.284.224.32-0.92-17.69%2,5621,86723.10%
SPY201026P003500002020-10-23 4:14PM EDT350.005.155.085.19-0.75-12.71%1,6202,69124.76%
SPY201026P003510002020-10-23 4:09PM EDT351.005.905.826.11-0.78-11.68%22768026.69%
SPY201026P003520002020-10-23 4:01PM EDT352.006.866.757.05-1.12-14.04%38739028.69%
SPY201026P003530002020-10-23 4:09PM EDT353.007.797.718.03-1.36-14.86%55826531.08%
SPY201026P003540002020-10-23 3:32PM EDT354.009.028.688.99-2.16-19.32%1050233.08%
SPY201026P003550002020-10-23 4:04PM EDT355.009.759.8110.10-0.58-5.61%3116037.31%
SPY201026P003560002020-10-23 2:59PM EDT356.0010.7210.6711.11-1.81-14.45%53539.97%
SPY201026P003570002020-10-23 10:42AM EDT357.0011.9711.6612.09-0.88-6.85%32142.09%
SPY201026P003580002020-10-23 3:47PM EDT358.0012.5012.6612.99-0.40-3.10%7842.80%
SPY201026P003590002020-10-23 1:11PM EDT359.0015.0013.6614.09-1.70-10.18%12446.88%
SPY201026P003600002020-10-23 1:11PM EDT360.0015.9914.6515.09-1.30-7.52%42249.19%
SPY201026P003610002020-10-22 10:46AM EDT361.0019.8015.6516.090.00-4751.49%
SPY201026P003620002020-10-19 9:42AM EDT362.0018.4516.6617.110.00-15254.10%
SPY201026P003630002020-10-20 9:40AM EDT363.0019.4517.6618.090.00-151051.66%
SPY201026P003640002020-10-16 3:15PM EDT364.0015.3218.6619.090.00-5253.76%
SPY201026P003650002020-10-23 4:09PM EDT365.0019.7419.6620.09-0.67-3.28%421455.81%
SPY201026P003660002020-10-19 10:26AM EDT366.0018.0420.6621.090.00-10157.86%
SPY201026P003700002020-10-19 4:38PM EDT370.0024.6824.6625.090.00---65.87%
SPY201026P003800002020-10-19 12:08AM EDT380.0026.7034.6535.090.00--584.47%
SPY201026P004300002020-10-22 3:51PM EDT430.0085.3084.6685.090.00-271113163.13%