SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür29. Januar 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200129C002800002020-01-06 12:15PM EST280.0042.650.000.000.00--00.00%
SPY200129C003000002020-01-27 3:42PM EST300.0027.000.000.000.00--00.00%
SPY200129C003010002020-01-27 3:41PM EST301.0022.960.000.000.00--00.00%
SPY200129C003020002020-01-10 9:37AM EST302.0025.250.000.000.00-200.00%
SPY200129C003030002020-01-28 1:05PM EST303.0023.840.000.000.00-100.00%
SPY200129C003050002020-01-28 10:25AM EST305.0021.440.000.000.00-5000.00%
SPY200129C003080002020-01-24 2:58PM EST308.0018.840.000.000.00-1200.00%
SPY200129C003090002020-01-27 9:50AM EST309.0015.690.000.000.00-1100.00%
SPY200129C003100002020-01-28 11:22AM EST310.0016.840.000.000.00-2400.00%
SPY200129C003120002020-01-21 3:36PM EST312.0019.570.000.000.00-1200.00%
SPY200129C003140002020-01-28 2:11PM EST314.0013.310.000.000.00-8500.00%
SPY200129C003150002020-01-28 11:21AM EST315.0011.930.000.000.00-12500.00%
SPY200129C003160002020-01-28 11:54AM EST316.0011.050.000.000.00-1900.00%
SPY200129C003170002020-01-28 3:59PM EST317.009.900.000.000.00-33900.00%
SPY200129C003180002020-01-28 2:11PM EST318.009.370.000.000.00-800.00%
SPY200129C003190002020-01-28 3:58PM EST319.008.160.000.000.00-13700.00%
SPY200129C003200002020-01-28 3:57PM EST320.007.300.000.000.00-43800.00%
SPY200129C003210002020-01-28 2:19PM EST321.006.610.000.000.00-81300.00%
SPY200129C003220002020-01-28 3:49PM EST322.005.580.000.000.00-1,10800.00%
SPY200129C003230002020-01-28 4:13PM EST323.004.520.000.000.00-2,67600.00%
SPY200129C003240002020-01-28 4:12PM EST324.003.560.000.000.00-6,24000.00%
SPY200129C003250002020-01-28 4:13PM EST325.002.770.000.000.00-23,85000.00%
SPY200129C003260002020-01-28 4:14PM EST326.002.020.000.000.00-26,53600.00%
SPY200129C003270002020-01-28 4:14PM EST327.001.280.000.000.00-41,00200.39%
SPY200129C003280002020-01-28 4:14PM EST328.000.760.000.000.00-41,90301.56%
SPY200129C003290002020-01-28 4:14PM EST329.000.400.000.000.00-24,11603.13%
SPY200129C003300002020-01-28 4:14PM EST330.000.160.000.000.00-33,42406.25%
SPY200129C003310002020-01-28 4:14PM EST331.000.070.000.000.00-15,73606.25%
SPY200129C003320002020-01-28 4:10PM EST332.000.030.000.000.00-7,55706.25%
SPY200129C003330002020-01-28 3:59PM EST333.000.010.000.000.00-5,36106.25%
SPY200129C003340002020-01-28 3:32PM EST334.000.010.540.000.00-671012.50%
SPY200129C003350002020-01-28 3:46PM EST335.000.010.010.000.00-291012.50%
SPY200129C003360002020-01-28 10:17AM EST336.000.010.120.000.00-43012.50%
SPY200129C003370002020-01-28 11:26AM EST337.000.010.050.000.00-2012.50%
SPY200129C003380002020-01-27 2:49PM EST338.000.010.020.000.00-1012.50%
SPY200129C003390002020-01-24 1:50PM EST339.000.010.020.000.00-5012.50%
SPY200129C003400002020-01-28 10:02AM EST340.000.010.010.000.00-3012.50%
SPY200129C003410002020-01-23 2:28PM EST341.000.010.010.000.00-4025.00%
SPY200129C003420002020-01-24 10:05AM EST342.000.010.000.000.00-76025.00%
SPY200129C003430002020-01-24 11:36AM EST343.000.010.010.000.00-113025.00%
SPY200129C003450002020-01-17 3:55PM EST345.000.010.000.000.00-5025.00%
SPY200129C003480002020-01-22 1:36PM EST348.000.01-0.000.00-15025.00%
SPY200129C003500002020-01-24 10:23AM EST350.000.020.000.000.00-1025.00%
Putsfür29. Januar 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200129P002800002020-01-27 4:04PM EST280.000.020.010.000.00-729096.88%
SPY200129P002850002020-01-28 9:45AM EST285.000.010.010.000.00-13087.50%
SPY200129P002900002020-01-28 9:39AM EST290.000.010.020.000.00-52081.25%
SPY200129P002940002020-01-28 10:38AM EST294.000.010.000.000.00-3,837050.00%
SPY200129P002950002020-01-28 10:19AM EST295.000.010.000.000.00-2,338050.00%
SPY200129P002960002020-01-28 10:44AM EST296.000.010.000.000.00-523050.00%
SPY200129P002970002020-01-28 9:45AM EST297.000.020.000.000.00-1050.00%
SPY200129P002980002020-01-27 3:23PM EST298.000.050.000.000.00-7050.00%
SPY200129P002990002020-01-28 1:53PM EST299.000.010.000.000.00-583050.00%
SPY200129P003000002020-01-28 3:45PM EST300.000.010.000.000.00-2,357025.00%
SPY200129P003010002020-01-28 2:00PM EST301.000.010.000.000.00-2,831025.00%
SPY200129P003020002020-01-28 3:13PM EST302.000.010.000.000.00-897025.00%
SPY200129P003030002020-01-28 3:20PM EST303.000.010.000.000.00-1,137025.00%
SPY200129P003040002020-01-28 3:24PM EST304.000.010.000.000.00-876025.00%
SPY200129P003050002020-01-28 3:28PM EST305.000.010.000.000.00-281025.00%
SPY200129P003060002020-01-28 3:45PM EST306.000.010.000.000.00-990025.00%
SPY200129P003070002020-01-28 3:42PM EST307.000.010.000.000.00-590025.00%
SPY200129P003080002020-01-28 3:48PM EST308.000.010.000.000.00-143025.00%
SPY200129P003090002020-01-28 4:12PM EST309.000.010.000.000.00-453025.00%
SPY200129P003100002020-01-28 4:14PM EST310.000.010.000.000.00-3,603025.00%
SPY200129P003110002020-01-28 3:21PM EST311.000.020.000.000.00-1,016025.00%
SPY200129P003120002020-01-28 4:05PM EST312.000.020.000.000.00-1,469025.00%
SPY200129P003130002020-01-28 4:13PM EST313.000.020.000.000.00-1,476025.00%
SPY200129P003140002020-01-28 4:09PM EST314.000.030.000.000.00-2,192012.50%
SPY200129P003150002020-01-28 4:14PM EST315.000.040.000.000.00-1,737012.50%
SPY200129P003160002020-01-28 4:13PM EST316.000.040.000.000.00-1,716012.50%
SPY200129P003170002020-01-28 3:58PM EST317.000.040.000.000.00-2,239012.50%
SPY200129P003180002020-01-28 3:58PM EST318.000.070.000.000.00-1,846012.50%
SPY200129P003190002020-01-28 4:13PM EST319.000.070.000.000.00-3,482012.50%
SPY200129P003200002020-01-28 4:12PM EST320.000.110.000.000.00-20,646012.50%
SPY200129P003210002020-01-28 4:14PM EST321.000.150.000.000.00-17,72506.25%
SPY200129P003220002020-01-28 4:14PM EST322.000.210.000.000.00-18,95406.25%
SPY200129P003230002020-01-28 4:14PM EST323.000.300.000.000.00-22,15506.25%
SPY200129P003240002020-01-28 4:14PM EST324.000.400.000.000.00-28,53603.13%
SPY200129P003250002020-01-28 4:14PM EST325.000.560.000.000.00-41,89003.13%
SPY200129P003260002020-01-28 4:14PM EST326.000.850.000.000.00-45,13801.56%
SPY200129P003270002020-01-28 4:14PM EST327.001.210.000.000.00-46,43900.00%
SPY200129P003280002020-01-28 4:13PM EST328.001.580.000.000.00-11,66300.00%
SPY200129P003290002020-01-28 4:00PM EST329.002.320.000.000.00-8,12600.00%
SPY200129P003300002020-01-28 4:12PM EST330.003.000.000.000.00-2,18900.00%
SPY200129P003310002020-01-28 3:58PM EST331.003.980.000.000.00-79100.00%
SPY200129P003320002020-01-28 3:54PM EST332.004.830.000.000.00-53400.00%
SPY200129P003330002020-01-28 3:59PM EST333.005.990.000.000.00-15600.00%
SPY200129P003340002020-01-28 1:44PM EST334.007.100.000.000.00-5900.00%
SPY200129P003350002020-01-28 3:55PM EST335.007.690.000.000.00-7400.00%
SPY200129P003360002020-01-27 3:31PM EST336.0012.050.000.000.00-100.00%
SPY200129P003370002020-01-27 11:42AM EST337.0012.820.000.000.00-500.00%
SPY200129P003380002020-01-24 10:01AM EST338.005.890.000.000.00-30300.00%
SPY200129P003390002020-01-24 12:32PM EST339.009.570.000.000.00---0.00%
SPY200129P003400002020-01-27 11:40AM EST340.0015.850.000.000.00-8-0.00%
SPY200129P003410002020-01-23 3:05PM EST341.009.420.000.000.00---0.00%
SPY200129P003420002020-01-23 2:34PM EST342.0010.420.000.000.00---0.00%
SPY200129P003440002020-01-24 9:37AM EST344.0011.800.000.000.00---0.00%
SPY200129P003450002020-01-23 3:03PM EST345.0013.290.000.000.00---0.00%
SPY200129P003460002020-01-23 2:32PM EST346.0014.410.000.000.00---0.00%
SPY200129P003470002020-01-23 2:23PM EST347.0015.440.000.000.00---0.00%
SPY200129P003480002020-01-21 9:38AM EST348.0016.770.000.000.00---0.00%
SPY200129P003490002020-01-23 2:22PM EST349.0017.450.000.000.00---0.00%
SPY200129P003500002020-01-23 2:23PM EST350.0018.440.000.000.00-330.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen