SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür26. August 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190826C002450002019-08-16 11:20AM EDT245.0043.6038.9742.340.00-36136.82%
SPY190826C002500002019-08-19 12:06AM EDT250.0036.9833.9637.350.00--3122.22%
SPY190826C002600002019-08-23 11:22AM EDT260.0028.3124.6626.67+1.22+4.50%1193.26%
SPY190826C002630002019-08-21 11:52AM EDT263.0029.5521.6823.69+29.55+∞%-084.91%
SPY190826C002640002019-08-23 3:33PM EDT264.0021.2220.6822.69-3.94-15.66%4181.93%
SPY190826C002650002019-08-23 3:33PM EDT265.0020.2119.6921.70-3.99-16.49%371079.20%
SPY190826C002660002019-08-19 12:06AM EDT266.0019.3618.6920.700.00--176.17%
SPY190826C002670002019-08-12 12:12AM EDT267.0018.6017.7019.710.00--1473.39%
SPY190826C002680002019-08-23 2:29PM EDT268.0018.3616.7018.71+18.36+∞%2070.31%
SPY190826C002690002019-08-12 12:12AM EDT269.0016.9615.7117.720.00--167.48%
SPY190826C002700002019-08-20 1:58PM EDT270.0021.3114.7216.730.00-212164.60%
SPY190826C002710002019-08-20 1:58PM EDT271.0020.3313.7315.740.00-212561.67%
SPY190826C002720002019-08-23 11:23AM EDT272.0016.4212.7414.75+2.08+14.50%16858.74%
SPY190826C002730002019-08-08 11:43AM EDT273.0020.4811.7513.760.00-11255.71%
SPY190826C002740002019-08-23 4:02PM EDT274.0011.9810.7712.78-6.72-35.94%271552.88%
SPY190826C002750002019-08-23 3:59PM EDT275.0010.009.8011.81-7.86-44.01%24717350.15%
SPY190826C002760002019-08-21 11:28AM EDT276.0016.638.8410.850.00-12763.87%
SPY190826C002770002019-08-23 3:58PM EDT277.007.507.899.90-8.31-52.56%2167360.64%
SPY190826C002780002019-08-23 4:14PM EDT278.008.007.858.96-5.88-42.36%1974057.45%
SPY190826C002790002019-08-23 3:59PM EDT279.006.516.048.05-7.29-52.83%1892254.52%
SPY190826C002800002019-08-23 4:06PM EDT280.006.095.167.17-6.72-52.46%1,24420751.78%
SPY190826C002805002019-08-23 4:02PM EDT280.505.704.736.74+5.70+∞%63-50.46%
SPY190826C002810002019-08-23 4:04PM EDT281.005.504.326.33-5.23-48.74%4357749.34%
SPY190826C002815002019-08-23 4:03PM EDT281.505.003.915.92+5.00+∞%245-48.15%
SPY190826C002820002019-08-23 3:59PM EDT282.003.883.525.53-7.08-64.60%94445347.10%
SPY190826C002825002019-08-23 3:57PM EDT282.503.203.145.15+3.20+∞%267-46.09%
SPY190826C002830002019-08-23 4:02PM EDT283.003.842.773.90-6.02-61.05%1,11871634.35%
SPY190826C002835002019-08-23 4:14PM EDT283.503.403.353.47+3.40+∞%546-32.67%
SPY190826C002840002019-08-23 4:14PM EDT284.003.013.053.13-5.88-66.14%2,19070831.96%
SPY190826C002845002019-08-23 4:12PM EDT284.502.592.732.80+2.59+∞%1,088-31.18%
SPY190826C002850002019-08-23 4:14PM EDT285.002.432.412.45-3.98-62.09%7,24059030.01%
SPY190826C002855002019-08-23 4:14PM EDT285.502.132.122.19+2.13+∞%3,111-29.71%
SPY190826C002860002019-08-23 4:14PM EDT286.001.851.841.90-5.25-73.94%13,43393728.86%
SPY190826C002865002019-08-23 4:14PM EDT286.501.541.581.63+1.54+∞%3,855-28.03%
SPY190826C002870002019-08-23 4:14PM EDT287.001.351.311.38-4.73-77.80%21,1662,43727.20%
SPY190826C002875002019-08-23 4:14PM EDT287.501.061.091.14+1.06+∞%8,755-26.25%
SPY190826C002880002019-08-23 4:14PM EDT288.000.900.890.93-3.93-81.37%13,8102,59225.39%
SPY190826C002885002019-08-23 4:13PM EDT288.500.690.690.75+0.69+∞%4,261-24.66%
SPY190826C002890002019-08-23 4:14PM EDT289.000.560.550.58-3.45-86.03%9,8621,69123.71%
SPY190826C002895002019-08-23 4:14PM EDT289.500.420.420.44+0.42+∞%4,361-22.88%
SPY190826C002900002019-08-23 4:14PM EDT290.000.320.320.34-2.92-90.12%28,4705,01622.41%
SPY190826C002905002019-08-23 4:15PM EDT290.500.250.230.25+0.25+∞%7,285-21.78%
SPY190826C002910002019-08-23 4:14PM EDT291.000.180.170.18-2.36-92.91%15,3303,30421.19%
SPY190826C002915002019-08-23 4:14PM EDT291.500.120.120.13+0.12+∞%6,334-20.80%
SPY190826C002920002019-08-23 4:14PM EDT292.000.080.080.10-1.76-95.65%19,0834,25720.80%
SPY190826C002925002019-08-23 4:14PM EDT292.500.050.050.07+0.05+∞%6,810-20.41%
SPY190826C002930002019-08-23 4:10PM EDT293.000.030.040.05-1.27-97.69%14,6845,30620.22%
SPY190826C002935002019-08-23 4:12PM EDT293.500.030.020.03+0.03+∞%5,596-19.53%
SPY190826C002940002019-08-23 4:12PM EDT294.000.010.010.03-0.84-98.82%11,9565,07820.51%
SPY190826C002945002019-08-23 3:46PM EDT294.500.010.010.02+0.01+∞%3,870-20.31%
SPY190826C002950002019-08-23 4:02PM EDT295.000.010.010.02-0.51-98.08%11,29913,22921.09%
SPY190826C002955002019-08-23 3:57PM EDT295.500.010.000.01+0.01+∞%2,785-20.31%
SPY190826C002960002019-08-23 3:47PM EDT296.000.010.000.01-0.27-96.43%9,1304,41221.09%
SPY190826C002965002019-08-23 3:58PM EDT296.500.010.000.01+0.01+∞%4,912-21.88%
SPY190826C002970002019-08-23 3:48PM EDT297.000.020.000.01-0.12-85.71%3,1323,26622.66%
SPY190826C002975002019-08-23 3:17PM EDT297.500.010.000.01+0.01+∞%2,071-23.44%
SPY190826C002980002019-08-23 4:14PM EDT298.000.020.000.01-0.04-66.67%2,0303,11124.22%
SPY190826C002985002019-08-23 3:41PM EDT298.500.010.000.01+0.01+∞%573-25.00%
SPY190826C002990002019-08-23 3:25PM EDT299.000.010.000.01-0.02-66.67%5,0977,78425.78%
SPY190826C002995002019-08-23 2:47PM EDT299.500.010.000.01+0.01+∞%898-26.56%
SPY190826C003000002019-08-23 2:52PM EDT300.000.010.000.01-0.02-66.67%3,1135,39327.34%
SPY190826C003010002019-08-23 2:33PM EDT301.000.010.000.01-0.02-66.67%774,39328.91%
SPY190826C003020002019-08-23 1:22PM EDT302.000.010.000.010.00-121,78530.47%
SPY190826C003030002019-08-23 4:14PM EDT303.000.010.000.010.00-11,69932.03%
SPY190826C003040002019-08-23 11:46AM EDT304.000.020.000.01+0.01+100.00%11,40933.59%
SPY190826C003050002019-08-20 3:27PM EDT305.000.010.000.010.00-3051,68135.16%
SPY190826C003060002019-08-23 2:36PM EDT306.000.010.000.010.00-42,00336.72%
SPY190826C003070002019-08-14 12:59PM EDT307.000.020.000.000.00-1215,34325.00%
SPY190826C003080002019-08-23 3:57PM EDT308.000.010.000.010.00-162339.06%
SPY190826C003090002019-08-14 3:03PM EDT309.000.010.010.000.00-681,04125.00%
SPY190826C003100002019-08-14 3:28PM EDT310.000.010.000.000.00-651,08825.00%
SPY190826C003110002019-08-23 10:29AM EDT311.000.010.000.010.00-133943.75%
SPY190826C003120002019-08-05 2:54PM EDT312.000.010.000.000.00-1036525.00%
SPY190826C003130002019-07-31 2:47PM EDT313.000.010.000.000.00-121725.00%
SPY190826C003140002019-08-01 11:04AM EDT314.000.010.000.000.00-1024125.00%
SPY190826C003150002019-08-06 2:54PM EDT315.000.020.000.000.00-103525.00%
SPY190826C003160002019-07-31 3:29PM EDT316.000.030.000.000.00-155025.00%
SPY190826C003170002019-07-31 3:31PM EDT317.000.010.000.000.00-615825.00%
SPY190826C003180002019-08-07 12:04PM EDT318.000.010.000.010.00-36537650.00%
SPY190826C003250002019-08-23 10:07AM EDT325.000.010.000.01+0.01+∞%1059.38%
Putsfür26. August 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190826P002250002019-08-19 12:02AM EDT225.000.01-0.000.00--10050.00%
SPY190826P002300002019-08-23 1:21PM EDT230.000.010.000.010.00-11293.75%
SPY190826P002350002019-08-19 12:03AM EDT235.000.020.000.000.00--1050.00%
SPY190826P002400002019-08-23 4:14PM EDT240.000.010.000.01-0.01-50.00%2,1392575.00%
SPY190826P002450002019-08-23 4:06PM EDT245.000.010.000.01-0.01-50.00%10046268.75%
SPY190826P002500002019-08-23 4:14PM EDT250.000.010.010.020.00-2,26011,14965.63%
SPY190826P002550002019-08-23 4:14PM EDT255.000.020.020.03+0.01+100.00%2981,42360.16%
SPY190826P002560002019-08-23 1:16PM EDT256.000.020.020.03-0.20-90.91%2410958.20%
SPY190826P002570002019-08-23 3:46PM EDT257.000.030.020.03-0.01-25.00%9211656.25%
SPY190826P002580002019-08-23 4:09PM EDT258.000.030.020.03+0.01+50.00%4,96738954.69%
SPY190826P002590002019-08-23 4:05PM EDT259.000.020.020.03-0.15-88.24%44728852.34%
SPY190826P002600002019-08-23 4:02PM EDT260.000.030.030.040.00-50394552.73%
SPY190826P002610002019-08-23 3:59PM EDT261.000.050.030.04+0.04+400.00%12615150.78%
SPY190826P002620002019-08-23 4:08PM EDT262.000.030.030.04+0.02+200.00%19448849.61%
SPY190826P002630002019-08-23 4:14PM EDT263.000.040.040.05+0.03+300.00%36351449.22%
SPY190826P002640002019-08-23 4:11PM EDT264.000.040.040.05+0.03+300.00%1,6532,07247.27%
SPY190826P002650002019-08-23 3:53PM EDT265.000.070.050.06+0.06+600.00%2,4394,81646.29%
SPY190826P002660002019-08-23 4:14PM EDT266.000.050.050.06+0.04+400.00%22249844.34%
SPY190826P002670002019-08-23 3:53PM EDT267.000.080.060.07+0.07+700.00%22550043.16%
SPY190826P002680002019-08-23 3:59PM EDT268.000.080.060.07+0.07+700.00%7114,64341.02%
SPY190826P002690002019-08-23 3:59PM EDT269.000.090.070.08+0.08+800.00%2761,50539.75%
SPY190826P002700002019-08-23 4:14PM EDT270.000.080.080.09+0.07+700.00%7,4647,28438.28%
SPY190826P002710002019-08-23 4:01PM EDT271.000.090.090.10+0.08+800.00%2,7161,47436.82%
SPY190826P002720002019-08-23 4:13PM EDT272.000.100.100.11+0.08+400.00%4,5981,03735.16%
SPY190826P002730002019-08-23 4:12PM EDT273.000.130.110.13+0.11+550.00%2,9165,00433.89%
SPY190826P002740002019-08-23 4:11PM EDT274.000.130.130.15+0.12+1,200.00%2,90464132.42%
SPY190826P002750002019-08-23 4:13PM EDT275.000.170.160.17+0.15+750.00%12,4081,37930.86%
SPY190826P002760002019-08-23 4:14PM EDT276.000.210.200.22+0.18+600.00%6,4286,40030.08%
SPY190826P002770002019-08-23 4:14PM EDT277.000.270.250.26+0.25+1,250.00%14,0482,27928.61%
SPY190826P002780002019-08-23 4:14PM EDT278.000.340.310.33+0.31+1,033.33%14,1726,67127.64%
SPY190826P002790002019-08-23 4:14PM EDT279.000.400.400.42+0.37+1,233.33%18,0081,25026.66%
SPY190826P002800002019-08-23 4:14PM EDT280.000.530.520.54+0.48+960.00%56,9696,87225.76%
SPY190826P002805002019-08-23 4:11PM EDT280.500.620.580.61+0.62+∞%5,326-25.24%
SPY190826P002810002019-08-23 4:14PM EDT281.000.680.670.71+0.61+871.43%34,4113,14825.10%
SPY190826P002815002019-08-23 4:12PM EDT281.500.820.750.81+0.82+∞%7,509-24.73%
SPY190826P002820002019-08-23 4:14PM EDT282.000.860.870.90+0.79+1,128.57%26,6007,38624.05%
SPY190826P002825002019-08-23 4:14PM EDT282.501.030.971.03+1.03+∞%6,916-23.73%
SPY190826P002830002019-08-23 4:14PM EDT283.001.161.101.16+1.03+792.31%31,09811,79423.22%
SPY190826P002835002019-08-23 4:13PM EDT283.501.331.251.28+1.33+∞%4,846-22.39%
SPY190826P002840002019-08-23 4:14PM EDT284.001.471.411.47+1.30+764.71%18,7825,83722.19%
SPY190826P002845002019-08-23 4:14PM EDT284.501.631.581.65+1.63+∞%7,435-21.66%
SPY190826P002850002019-08-23 4:14PM EDT285.001.791.771.83+1.54+616.00%42,6546,21120.85%
SPY190826P002855002019-08-23 4:14PM EDT285.502.001.962.04+2.00+∞%12,820-20.14%
SPY190826P002860002019-08-23 4:13PM EDT286.002.302.182.25+1.97+596.97%29,7925,01819.09%
SPY190826P002865002019-08-23 4:08PM EDT286.502.402.412.49+2.40+∞%9,447-18.07%
SPY190826P002870002019-08-23 4:14PM EDT287.002.722.652.75+2.28+518.18%36,4056,32116.87%
SPY190826P002875002019-08-23 4:11PM EDT287.503.032.923.02+3.03+∞%8,917-15.19%
SPY190826P002880002019-08-23 4:11PM EDT288.003.313.203.32+2.72+461.02%34,6677,05112.94%
SPY190826P002885002019-08-23 4:09PM EDT288.503.392.804.58+3.39+∞%5,322-27.30%
SPY190826P002890002019-08-23 4:14PM EDT289.003.892.914.92+3.12+405.19%17,2044,28626.73%
SPY190826P002895002019-08-23 3:56PM EDT289.506.223.285.29+6.22+∞%3,014-26.37%
SPY190826P002900002019-08-23 4:12PM EDT290.004.883.675.68+3.89+392.93%19,1405,22626.10%
SPY190826P002905002019-08-23 3:56PM EDT290.507.054.096.10+7.05+∞%2,786-26.12%
SPY190826P002910002019-08-23 4:14PM EDT291.005.565.076.53+4.29+337.80%17,8239,42826.17%
SPY190826P002915002019-08-23 3:59PM EDT291.507.144.976.98+7.14+∞%2,524-26.42%
SPY190826P002920002019-08-23 4:12PM EDT292.006.585.857.45+4.95+303.68%8,5415,64727.05%
SPY190826P002925002019-08-23 4:02PM EDT292.506.695.917.92+6.69+∞%2,519-27.59%
SPY190826P002930002019-08-23 4:11PM EDT293.007.426.398.40+5.36+260.19%2,3212,26228.32%
SPY190826P002935002019-08-23 4:01PM EDT293.508.196.888.89+8.19+∞%138-29.30%
SPY190826P002940002019-08-23 4:14PM EDT294.008.397.389.39+5.83+227.73%1,2241,39530.52%
SPY190826P002945002019-08-23 11:19AM EDT294.505.817.889.89+5.81+∞%174-31.74%
SPY190826P002950002019-08-23 4:03PM EDT295.009.008.389.49+5.70+172.73%8961,1780.00%
SPY190826P002955002019-08-23 2:20PM EDT295.509.378.8810.89+9.37+∞%62-34.18%
SPY190826P002960002019-08-23 3:54PM EDT296.0012.089.3811.39+8.08+202.00%32061735.35%
SPY190826P002965002019-08-23 11:48AM EDT296.509.069.8811.89+9.06+∞%415-36.52%
SPY190826P002970002019-08-23 3:42PM EDT297.0012.2010.3812.39+7.28+147.97%9739237.70%
SPY190826P002975002019-08-23 10:55AM EDT297.504.9010.8812.89+4.90+∞%144-38.87%
SPY190826P002980002019-08-23 3:48PM EDT298.0013.2511.3813.39+7.55+132.46%822,15840.04%
SPY190826P002985002019-08-23 1:08PM EDT298.5012.1311.8813.89+12.13+∞%4-41.21%
SPY190826P002990002019-08-23 12:31PM EDT299.0011.9712.3814.39+5.46+83.87%33842.29%
SPY190826P003000002019-08-23 4:03PM EDT300.0014.3013.3815.39+7.02+96.43%14411544.58%
SPY190826P003010002019-08-20 11:15AM EDT301.008.9014.3816.390.00-2146.78%
SPY190826P003020002019-08-23 11:59AM EDT302.0015.2015.3817.39+5.78+61.36%2249.02%
SPY190826P003030002019-08-05 11:44AM EDT303.0017.4116.3818.390.00-3051.17%
SPY190826P003040002019-08-09 9:44AM EDT304.0012.7017.3819.390.00-3053.32%
SPY190826P003050002019-08-23 9:47AM EDT305.0014.1118.3820.39-3.18-18.39%1155.47%
SPY190826P003060002019-07-26 12:00PM EDT306.007.7019.3821.390.00-1057.52%
SPY190826P003070002019-08-05 12:26PM EDT307.0020.9620.3822.390.00-6059.57%
SPY190826P003080002019-07-23 11:19AM EDT308.0010.6516.3716.820.00-100.00%
SPY190826P003090002019-07-25 12:34PM EDT309.009.2222.3824.390.00--063.67%
SPY190826P003100002019-07-24 11:08AM EDT310.0020.2318.4118.940.00-2500.00%
SPY190826P003110002019-08-23 10:26AM EDT311.0019.4724.3826.39+19.47+∞%1167.77%
SPY190826P003150002019-08-05 2:39PM EDT315.0031.8228.1330.640.00-14087.01%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen