SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür13. Dezember 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191213C002650002019-12-11 3:59PM EST265.0049.5849.5649.68+1.16+2.40%1020121.68%
SPY191213C002700002019-12-09 9:54AM EST270.0045.1244.5644.680.00-1010110.35%
SPY191213C002725002019-12-02 2:40PM EST272.5040.1342.0642.180.00-5965104.69%
SPY191213C002750002019-12-10 2:14PM EST275.0039.2539.5739.680.00-3399.32%
SPY191213C002775002019-12-02 2:40PM EST277.5035.1337.0637.180.00--293.46%
SPY191213C002800002019-12-06 10:58AM EST280.0035.0534.5634.680.00-488487.79%
SPY191213C002810002019-11-29 9:39AM EST281.0033.7433.5633.680.00-41785.55%
SPY191213C002820002019-12-10 11:53AM EST282.0032.2132.5632.680.00-354883.30%
SPY191213C002825002019-12-09 12:05AM EST282.5031.3632.0732.190.00--1082.72%
SPY191213C002830002019-11-18 12:12AM EST283.0026.7931.5731.690.00--27581.64%
SPY191213C002840002019-12-03 12:02PM EST284.0024.5430.5830.680.00--279.30%
SPY191213C002850002019-12-04 3:48PM EST285.0026.9029.5829.680.00-428077.05%
SPY191213C002860002019-10-31 2:36PM EST286.0018.8628.7428.840.00-2281.64%
SPY191213C002870002019-12-10 3:59PM EST287.0026.6827.5827.680.00-1018472.56%
SPY191213C002880002019-12-09 2:06PM EST288.0026.3026.5826.680.00-43170.31%
SPY191213C002890002019-12-02 3:06PM EST289.0023.5125.5825.680.00-535168.07%
SPY191213C002900002019-12-10 11:53AM EST290.0024.2324.5824.680.00-3214165.77%
SPY191213C002910002019-12-09 1:22PM EST291.0023.5223.5823.680.00-2212563.48%
SPY191213C002920002019-12-11 2:39PM EST292.0022.4922.5922.68+2.00+9.76%35661.43%
SPY191213C002925002019-12-04 9:32AM EST292.5018.4122.0822.190.00--960.25%
SPY191213C002930002019-12-10 2:10PM EST293.0021.1521.5921.690.00-110059.38%
SPY191213C002940002019-12-11 10:47AM EST294.0020.1720.5920.68+0.21+1.05%33856.84%
SPY191213C002950002019-12-11 3:56PM EST295.0019.4519.5919.69+0.25+1.30%1334654.69%
SPY191213C002960002019-12-06 2:17PM EST296.0019.1118.5918.690.00-120552.39%
SPY191213C002970002019-12-06 3:48PM EST297.0018.1517.5917.690.00-2522450.10%
SPY191213C002975002019-12-11 3:54PM EST297.5017.1017.0817.20-0.77-4.31%910250.93%
SPY191213C002980002019-12-11 2:27PM EST298.0016.3516.5916.69-0.04-0.24%422049.41%
SPY191213C002985002019-12-04 9:31AM EST298.5012.6316.0916.200.00--2948.54%
SPY191213C002990002019-12-11 3:58PM EST299.0015.5115.5915.69+0.56+3.75%19244346.97%
SPY191213C002995002019-12-04 11:46AM EST299.5012.8115.0915.200.00--2846.09%
SPY191213C003000002019-12-11 3:30PM EST300.0014.4514.6014.70+0.48+3.44%291,16344.87%
SPY191213C003005002019-12-10 1:46PM EST300.5013.5814.0914.210.00-203243.95%
SPY191213C003010002019-12-11 3:20PM EST301.0013.3513.6013.70+0.24+1.83%580942.43%
SPY191213C003015002019-12-11 2:14PM EST301.5012.7513.1013.21+2.00+18.60%114941.46%
SPY191213C003020002019-12-11 3:35PM EST302.0012.5912.6112.70+0.46+3.79%10477439.94%
SPY191213C003025002019-12-11 3:48PM EST302.5011.7512.1012.22+0.10+0.86%3973339.26%
SPY191213C003030002019-12-11 3:26PM EST303.0011.5111.6111.71+0.84+7.87%221,27437.70%
SPY191213C003035002019-12-11 10:32AM EST303.5010.8111.1111.22+0.74+7.35%16236.72%
SPY191213C003040002019-12-11 3:57PM EST304.0010.5710.6210.72+0.38+3.73%1061,44735.45%
SPY191213C003045002019-12-10 3:55PM EST304.509.1010.1110.230.00-2534.38%
SPY191213C003050002019-12-11 3:17PM EST305.009.349.639.72+0.45+5.06%159,74232.86%
SPY191213C003055002019-12-11 9:33AM EST305.508.549.129.24-1.16-11.96%2356532.03%
SPY191213C003060002019-12-11 3:55PM EST306.008.588.648.74+0.64+8.06%741,26030.69%
SPY191213C003065002019-12-11 3:57PM EST306.508.068.148.25+0.68+9.21%2738629.59%
SPY191213C003070002019-12-11 4:05PM EST307.007.717.667.75+1.07+16.11%15410,41428.22%
SPY191213C003075002019-12-11 3:57PM EST307.507.147.167.27+0.10+1.42%761,92427.25%
SPY191213C003080002019-12-11 3:59PM EST308.006.706.696.78+0.84+14.33%393,21426.05%
SPY191213C003085002019-12-11 3:48PM EST308.505.866.206.31+0.23+4.09%9344225.20%
SPY191213C003090002019-12-11 4:08PM EST309.005.775.735.82+0.54+10.33%2305,41723.93%
SPY191213C003095002019-12-11 3:57PM EST309.505.185.255.35+0.92+21.60%1831,47422.93%
SPY191213C003100002019-12-11 4:13PM EST310.004.864.794.88+0.51+11.72%67814,59521.88%
SPY191213C003105002019-12-11 3:59PM EST310.504.334.324.42+0.59+15.78%1701,37720.92%
SPY191213C003110002019-12-11 4:05PM EST311.003.933.883.96+0.63+19.09%72211,80819.85%
SPY191213C003115002019-12-11 3:59PM EST311.503.483.433.52+0.37+11.90%4042,07518.97%
SPY191213C003120002019-12-11 4:14PM EST312.003.053.033.06+0.26+9.32%5,1629,98117.70%
SPY191213C003125002019-12-11 4:05PM EST312.502.652.612.65+0.29+12.29%1,0855,23016.94%
SPY191213C003130002019-12-11 4:09PM EST313.002.242.212.24+0.19+9.27%3,1216,91815.99%
SPY191213C003135002019-12-11 4:01PM EST313.501.811.831.87+0.07+4.02%4,0262,70015.28%
SPY191213C003140002019-12-11 4:14PM EST314.001.501.491.51+0.07+4.90%25,73410,08914.43%
SPY191213C003145002019-12-11 4:14PM EST314.501.201.181.20+0.02+1.69%12,3584,50213.82%
SPY191213C003150002019-12-11 4:14PM EST315.000.910.910.92-0.03-3.19%22,54029,62813.18%
SPY191213C003155002019-12-11 4:14PM EST315.500.680.670.69-0.04-5.56%10,5114,38612.73%
SPY191213C003160002019-12-11 4:14PM EST316.000.480.490.50-0.05-9.43%20,54416,97912.33%
SPY191213C003165002019-12-11 4:14PM EST316.500.350.330.35-0.06-14.63%6,4803,66911.96%
SPY191213C003170002019-12-11 4:14PM EST317.000.230.220.23-0.06-20.69%8,06311,24911.57%
SPY191213C003175002019-12-11 4:14PM EST317.500.150.140.15-0.06-28.57%1,8428,97211.33%
SPY191213C003180002019-12-11 4:14PM EST318.000.100.090.10-0.03-23.08%10,40323,91311.33%
SPY191213C003185002019-12-11 4:09PM EST318.500.060.060.07-0.04-40.00%1,2762,06311.48%
SPY191213C003190002019-12-11 4:10PM EST319.000.040.040.05-0.03-42.86%1,1864,78211.72%
SPY191213C003195002019-12-11 4:14PM EST319.500.030.020.03-0.01-25.00%4044,51911.62%
SPY191213C003200002019-12-11 4:10PM EST320.000.010.010.02-0.02-66.67%75411,10311.72%
SPY191213C003205002019-12-11 4:13PM EST320.500.010.010.020.00-1832,65812.60%
SPY191213C003210002019-12-11 4:05PM EST321.000.010.000.01-0.01-50.00%1,50415,46512.11%
SPY191213C003215002019-12-11 11:05AM EST321.500.010.010.020.00-26251714.26%
SPY191213C003220002019-12-11 10:54AM EST322.000.010.000.010.00-22713,71213.67%
SPY191213C003225002019-12-11 2:15PM EST322.500.010.010.010.00-181,99214.45%
SPY191213C003230002019-12-11 3:11PM EST323.000.010.000.010.00-611,29915.24%
SPY191213C003240002019-12-11 11:31AM EST324.000.010.000.010.00-44,44316.80%
SPY191213C003250002019-12-10 9:37AM EST325.000.010.000.010.00-24,37518.36%
SPY191213C003260002019-12-11 3:49PM EST326.000.010.000.010.00-86,18119.92%
SPY191213C003270002019-12-06 3:54PM EST327.000.010.000.010.00-1,2116,17421.09%
SPY191213C003275002019-12-02 10:32AM EST327.500.010.000.010.00-1812221.88%
SPY191213C003280002019-12-02 10:32AM EST328.000.010.000.010.00-4796622.66%
SPY191213C003290002019-12-02 1:35PM EST329.000.010.000.010.00-4519624.22%
SPY191213C003300002019-12-02 2:36PM EST330.000.010.000.010.00-531425.78%
SPY191213C003310002019-11-29 11:09AM EST331.000.020.000.010.00-1426.95%
SPY191213C003320002019-11-27 2:48PM EST332.000.030.000.010.00-47658028.13%
SPY191213C003325002019-11-27 2:55PM EST332.500.020.000.010.00-35535628.91%
SPY191213C003340002019-11-27 3:36PM EST334.000.020.000.010.00-507031.25%
SPY191213C003350002019-11-29 12:29PM EST335.000.010.000.010.00-105332.81%
SPY191213C003375002019-11-27 2:27PM EST337.500.010.000.010.00--335.94%
SPY191213C003400002019-12-11 2:05PM EST340.000.010.000.010.00-1015139.06%
SPY191213C003425002019-11-07 12:23PM EST342.500.010.000.000.00--2425.00%
Putsfür13. Dezember 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191213P002650002019-12-10 1:13PM EST265.000.010.000.010.00-32733,76575.00%
SPY191213P002675002019-12-10 2:01PM EST267.500.020.000.010.00-1,02331,70671.88%
SPY191213P002700002019-12-11 3:33PM EST270.000.010.000.01-0.02-66.67%218,65768.75%
SPY191213P002725002019-12-09 3:04PM EST272.500.030.000.010.00-622,63264.06%
SPY191213P002750002019-12-11 11:17AM EST275.000.010.000.01-0.01-50.00%2723,29659.38%
SPY191213P002775002019-12-11 1:05PM EST277.500.010.000.01-0.01-50.00%83365,78356.25%
SPY191213P002800002019-12-11 2:59PM EST280.000.010.000.01-0.01-50.00%65312,24153.13%
SPY191213P002810002019-12-11 2:43PM EST281.000.010.000.01-0.03-75.00%63,27451.56%
SPY191213P002820002019-12-10 1:08PM EST282.000.040.000.010.00-587650.00%
SPY191213P002825002019-12-05 2:57PM EST282.500.050.000.010.00-451,74952.34%
SPY191213P002830002019-12-11 2:42PM EST283.000.010.000.01-0.03-75.00%1118,80451.56%
SPY191213P002840002019-12-11 3:36PM EST284.000.010.000.01-0.03-75.00%2586,50650.00%
SPY191213P002850002019-12-11 3:49PM EST285.000.010.000.01-0.03-75.00%75713,31548.44%
SPY191213P002860002019-12-11 4:01PM EST286.000.010.010.02-0.02-66.67%1,3544,94950.39%
SPY191213P002870002019-12-11 2:06PM EST287.000.010.000.01-0.03-75.00%12,44345.31%
SPY191213P002875002019-12-11 10:30AM EST287.500.010.010.02-0.03-75.00%6927,66247.66%
SPY191213P002880002019-12-11 11:02AM EST288.000.020.000.01-0.02-50.00%814,01243.75%
SPY191213P002890002019-12-11 4:14PM EST289.000.010.000.01-0.04-80.00%1,2702,19342.19%
SPY191213P002900002019-12-11 11:35AM EST290.000.020.010.02-0.03-60.00%1,09410,16743.75%
SPY191213P002910002019-12-11 2:27PM EST291.000.020.010.02-0.02-50.00%1461,90142.19%
SPY191213P002920002019-12-11 3:49PM EST292.000.010.010.02-0.06-85.71%843,21140.23%
SPY191213P002925002019-12-11 10:53AM EST292.500.020.010.02-0.03-60.00%201,75139.45%
SPY191213P002930002019-12-10 4:00PM EST293.000.050.010.020.00-294,90838.67%
SPY191213P002940002019-12-10 4:09PM EST294.000.050.010.020.00-4411,47937.11%
SPY191213P002950002019-12-11 3:12PM EST295.000.010.010.02-0.04-80.00%493,55035.16%
SPY191213P002955002019-12-10 10:16AM EST295.500.080.010.020.00-179434.38%
SPY191213P002960002019-12-11 3:58PM EST296.000.020.010.02-0.06-75.00%713,31633.59%
SPY191213P002965002019-12-11 9:43AM EST296.500.040.010.02-0.02-33.33%8531532.81%
SPY191213P002970002019-12-11 2:13PM EST297.000.020.010.02-0.04-66.67%2,0334,00832.03%
SPY191213P002975002019-12-11 3:38PM EST297.500.020.010.02-0.06-75.00%151,74831.25%
SPY191213P002980002019-12-11 3:51PM EST298.000.020.010.02-0.04-66.67%2,53820,26430.47%
SPY191213P002985002019-12-11 3:39PM EST298.500.020.010.02-0.04-66.67%39822429.30%
SPY191213P002990002019-12-11 4:11PM EST299.000.020.020.03-0.04-66.67%4,4207,57630.08%
SPY191213P002995002019-12-11 3:12PM EST299.500.020.020.03-0.05-71.43%5781,58529.30%
SPY191213P003000002019-12-11 4:11PM EST300.000.030.020.03-0.05-62.50%1,25917,77228.52%
SPY191213P003005002019-12-11 2:47PM EST300.500.020.020.03-0.06-75.00%14128327.54%
SPY191213P003010002019-12-11 3:29PM EST301.000.030.020.03-0.05-62.50%20920,89126.56%
SPY191213P003015002019-12-11 3:57PM EST301.500.030.020.03-0.07-70.00%3808,58025.78%
SPY191213P003020002019-12-11 4:03PM EST302.000.030.030.04-0.06-66.67%1,8842,69325.98%
SPY191213P003025002019-12-11 3:03PM EST302.500.020.030.04-0.08-80.00%1,8354,23525.00%
SPY191213P003030002019-12-11 3:53PM EST303.000.040.030.04-0.06-60.00%38813,90024.02%
SPY191213P003035002019-12-11 4:10PM EST303.500.040.030.04-0.07-63.64%1,9432,36223.24%
SPY191213P003040002019-12-11 4:07PM EST304.000.040.040.05-0.08-66.67%2,38621,90223.05%
SPY191213P003045002019-12-11 4:02PM EST304.500.050.040.05-0.09-64.29%2,4972,79022.07%
SPY191213P003050002019-12-11 4:14PM EST305.000.050.050.06-0.10-66.67%6,44218,07821.78%
SPY191213P003055002019-12-11 3:59PM EST305.500.060.050.06-0.11-64.71%1,4679,76920.80%
SPY191213P003060002019-12-11 4:15PM EST306.000.060.060.07-0.12-66.67%3,62926,09220.41%
SPY191213P003065002019-12-11 3:59PM EST306.500.080.070.08-0.14-63.64%1,45112,39719.83%
SPY191213P003070002019-12-11 4:14PM EST307.000.090.080.09-0.15-62.50%11,66426,78819.24%
SPY191213P003075002019-12-11 3:59PM EST307.500.100.100.10-0.18-64.29%89013,41918.56%
SPY191213P003080002019-12-11 4:13PM EST308.000.120.110.12-0.18-60.00%2,00614,39118.16%
SPY191213P003085002019-12-11 4:00PM EST308.500.140.120.14-0.20-58.82%8183,83017.68%
SPY191213P003090002019-12-11 4:12PM EST309.000.150.150.16-0.24-61.54%2,66624,26817.09%
SPY191213P003095002019-12-11 4:04PM EST309.500.180.170.19-0.28-60.87%5,3803,14416.60%
SPY191213P003100002019-12-11 4:15PM EST310.000.220.210.22-0.29-56.86%20,77941,05616.02%
SPY191213P003105002019-12-11 4:11PM EST310.500.250.250.26-0.35-58.33%1,1339,74115.48%
SPY191213P003110002019-12-11 4:14PM EST311.000.300.300.31-0.38-55.88%6,25420,99214.94%
SPY191213P003115002019-12-11 4:10PM EST311.500.360.340.37-0.44-55.00%2,7506,87314.43%
SPY191213P003120002019-12-11 4:14PM EST312.000.420.410.42-0.44-51.16%10,64412,23113.58%
SPY191213P003125002019-12-11 4:13PM EST312.500.510.510.52-0.51-50.00%5,4724,85913.21%
SPY191213P003130002019-12-11 4:14PM EST313.000.600.590.60-0.56-48.28%11,37710,95712.35%
SPY191213P003135002019-12-11 4:11PM EST313.500.720.710.75-0.62-46.27%21,8952,83412.04%
SPY191213P003140002019-12-11 4:14PM EST314.000.880.880.89-0.68-43.59%28,0226,43211.28%
SPY191213P003145002019-12-11 4:14PM EST314.501.051.051.08-0.71-40.34%10,2218,75910.69%
SPY191213P003150002019-12-11 4:14PM EST315.001.301.271.28-0.73-35.96%7,08320,8129.74%
SPY191213P003155002019-12-11 4:14PM EST315.501.531.531.57-1.11-42.05%2,9901,6729.28%
SPY191213P003160002019-12-11 4:12PM EST316.001.851.851.88-1.05-36.21%2,6853,7428.33%
SPY191213P003165002019-12-11 3:58PM EST316.502.322.202.24-1.07-31.56%8611,0386.98%
SPY191213P003170002019-12-11 4:10PM EST317.002.622.592.63-0.88-25.14%9263,9800.00%
SPY191213P003175002019-12-11 3:59PM EST317.503.143.013.05-0.95-23.23%5872,2200.00%
SPY191213P003180002019-12-11 3:56PM EST318.003.673.463.50-0.78-17.53%4024,0440.00%
SPY191213P003185002019-12-11 1:58PM EST318.504.703.893.99-0.45-8.74%15150.00%
SPY191213P003190002019-12-11 3:59PM EST319.004.514.394.48-1.04-18.74%2601,8230.00%
SPY191213P003195002019-12-11 9:34AM EST319.505.464.884.99-0.27-4.71%1336060.00%
SPY191213P003200002019-12-11 3:59PM EST320.005.565.395.48-0.70-11.18%1502050.00%
SPY191213P003205002019-12-10 3:13PM EST320.506.575.885.990.00-14330.00%
SPY191213P003210002019-12-10 12:12PM EST321.007.116.396.480.00-11250.00%
SPY191213P003220002019-12-06 1:12PM EST322.006.807.397.480.00-1000.00%
SPY191213P003230002019-12-09 10:57AM EST323.008.028.398.480.00-5100.00%
SPY191213P003250002019-12-06 11:07AM EST325.0010.0710.3910.480.00-200.00%
SPY191213P003260002019-12-02 10:58AM EST326.0014.4911.3911.480.00-400.00%
SPY191213P003280002019-11-27 4:14PM EST328.0012.5313.3913.480.00-1300.00%
SPY191213P003300002019-12-10 10:38AM EST330.0015.7615.3915.480.00-110.00%
SPY191213P003325002019-12-05 11:35AM EST332.5021.4017.8817.990.00--00.00%
SPY191213P003400002019-12-09 12:04AM EST340.0025.3025.3925.480.00---0.00%
SPY191213P003525002019-12-02 10:17AM EST352.5040.7737.8837.990.00--00.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen