SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023C002550002019-10-10 11:28AM EDT255.0039.2043.9644.050.00-14578.13%
SPY191023C002600002019-10-14 12:11AM EDT260.0034.0438.9639.090.00--076.56%
SPY191023C002620002019-10-16 4:00PM EDT262.0036.6336.9837.090.00---75.00%
SPY191023C002650002019-10-22 1:14PM EDT265.0035.6433.9434.06+6.55+22.52%80058.59%
SPY191023C002660002019-10-14 12:11AM EDT266.0028.2432.8933.000.00--057.03%
SPY191023C002670002019-10-14 12:11AM EDT267.0025.6732.0332.130.00--071.88%
SPY191023C002690002019-10-16 4:00PM EDT269.0029.6429.9730.080.00---59.77%
SPY191023C002700002019-10-07 11:20AM EDT270.0028.9828.9929.080.00-40059.77%
SPY191023C002750002019-10-07 11:20AM EDT275.0020.0624.0524.130.00-40056.25%
SPY191023C002760002019-10-03 10:47AM EDT276.0013.1322.9923.080.00--053.32%
SPY191023C002770002019-10-02 3:47PM EDT277.0011.7721.9922.090.00--052.15%
SPY191023C002780002019-10-14 11:35AM EDT278.0018.6520.9921.080.00-1049.22%
SPY191023C002790002019-10-03 10:19AM EDT279.0012.0619.9820.090.00--048.05%
SPY191023C002800002019-10-14 3:50PM EDT280.0016.3018.9919.080.00-2045.12%
SPY191023C002810002019-10-09 10:26AM EDT281.0018.2417.9918.070.00-12342.19%
SPY191023C002820002019-10-09 9:44AM EDT282.0010.6916.8017.220.00-3048.63%
SPY191023C002830002019-10-15 10:19AM EDT283.0015.3616.0016.080.00-16038.87%
SPY191023C002840002019-10-21 12:05PM EDT284.0015.5214.9615.040.00-24033.40%
SPY191023C002850002019-10-22 3:19PM EDT285.0014.6114.0114.10-0.01-0.07%1035.94%
SPY191023C002860002019-10-14 1:35PM EDT286.0010.5713.0013.080.00-1032.52%
SPY191023C002870002019-10-22 2:13PM EDT287.0013.6911.9912.08+0.66+5.07%1030.37%
SPY191023C002880002019-10-22 3:55PM EDT288.0011.2710.9911.09+0.56+5.23%2028.81%
SPY191023C002890002019-10-22 2:33PM EDT289.0010.9910.0110.11+0.11+1.01%19027.64%
SPY191023C002895002019-10-21 10:45AM EDT289.5010.059.499.590.00-1125.49%
SPY191023C002900002019-10-22 2:33PM EDT290.0010.009.009.09-0.10-0.99%15024.41%
SPY191023C002905002019-10-18 3:39PM EDT290.508.348.518.580.00---22.85%
SPY191023C002910002019-10-22 3:56PM EDT291.008.257.938.01-0.82-9.04%3016.80%
SPY191023C002915002019-10-21 10:24AM EDT291.507.897.497.570.00-2220.12%
SPY191023C002920002019-10-22 3:49PM EDT292.007.217.117.19-0.85-10.55%53023.34%
SPY191023C002930002019-10-22 3:42PM EDT293.006.626.026.09-0.47-6.63%307017.58%
SPY191023C002935002019-10-21 12:33PM EDT293.506.445.445.510.00-133-12.21%
SPY191023C002940002019-10-22 3:58PM EDT294.005.165.045.11-1.02-16.50%112015.92%
SPY191023C002945002019-10-22 3:54PM EDT294.504.714.604.67-0.66-12.29%32-16.31%
SPY191023C002950002019-10-22 3:57PM EDT295.004.194.074.15-0.95-18.48%133014.50%
SPY191023C002955002019-10-22 2:59PM EDT295.504.223.573.65-0.43-9.25%15-13.14%
SPY191023C002960002019-10-22 3:53PM EDT296.003.223.053.11-0.96-22.97%169010.84%
SPY191023C002965002019-10-22 3:47PM EDT296.502.782.632.68-0.92-24.86%138-10.96%
SPY191023C002970002019-10-22 3:59PM EDT297.002.232.202.26-1.06-32.22%1,597010.82%
SPY191023C002975002019-10-22 2:55PM EDT297.502.471.731.79-0.34-12.10%2244499.57%
SPY191023C002980002019-10-22 3:59PM EDT298.001.411.371.40-1.01-41.74%1,87709.21%
SPY191023C002985002019-10-22 3:59PM EDT298.501.011.101.12-0.99-49.50%935-9.67%
SPY191023C002990002019-10-22 4:01PM EDT299.000.730.730.75-0.83-53.21%8,9064,8228.55%
SPY191023C002995002019-10-22 4:02PM EDT299.500.470.450.46-0.80-62.99%16,966-7.74%
SPY191023C003000002019-10-22 4:00PM EDT300.000.290.290.30-0.66-69.47%51,96607.81%
SPY191023C003005002019-10-22 4:03PM EDT300.500.160.150.16-0.54-77.14%30,1201,8847.42%
SPY191023C003010002019-10-22 4:03PM EDT301.000.100.090.10-0.39-79.59%46,50507.67%
SPY191023C003015002019-10-22 4:01PM EDT301.500.050.050.06-0.30-85.71%11,839-7.91%
SPY191023C003020002019-10-22 3:59PM EDT302.000.040.030.04-0.20-83.33%16,2364,1048.30%
SPY191023C003025002019-10-22 3:59PM EDT302.500.020.010.02-0.14-87.50%6,341-8.20%
SPY191023C003030002019-10-22 3:58PM EDT303.000.010.010.02-0.09-90.00%6,15609.18%
SPY191023C003035002019-10-22 3:59PM EDT303.500.010.000.01-0.06-85.71%1,139-9.18%
SPY191023C003040002019-10-22 3:59PM EDT304.000.010.000.01-0.03-75.00%2,7352,65110.16%
SPY191023C003050002019-10-22 3:59PM EDT305.000.010.000.01-0.01-50.00%309011.72%
SPY191023C003055002019-10-22 10:48AM EDT305.500.010.000.010.00-95-12.50%
SPY191023C003060002019-10-22 3:10PM EDT306.000.010.000.010.00-351013.28%
SPY191023C003070002019-10-22 3:53PM EDT307.000.010.000.010.00-12015.24%
SPY191023C003075002019-10-21 11:48AM EDT307.500.01-0.010.00-5-16.02%
SPY191023C003080002019-10-21 10:59AM EDT308.000.010.010.010.00-4016.80%
SPY191023C003090002019-10-17 11:32AM EDT309.000.010.000.010.00-27018.36%
SPY191023C003100002019-10-21 3:20PM EDT310.000.010.000.010.00-8019.92%
SPY191023C003110002019-10-16 12:06PM EDT311.000.010.000.010.00-100021.49%
SPY191023C003120002019-10-15 1:37PM EDT312.000.010.010.010.00-200022.66%
SPY191023C003130002019-10-16 9:30AM EDT313.000.010.010.010.00-50024.22%
SPY191023C003140002019-10-16 11:38AM EDT314.000.020.010.010.00-10025.78%
SPY191023C003150002019-10-11 11:06AM EDT315.000.010.000.010.00-100027.34%
SPY191023C003160002019-10-15 11:13AM EDT316.000.010.000.010.00-9028.91%
SPY191023C003170002019-10-16 11:38AM EDT317.000.010.000.010.00-10030.47%
SPY191023C003180002019-10-02 12:24PM EDT318.000.010.000.010.00-5032.03%
SPY191023C003190002019-09-19 11:11AM EDT319.000.010.010.010.00-5533.20%
SPY191023C003200002019-10-14 12:11AM EDT320.000.010.000.010.00--034.38%
SPY191023C003250002019-09-26 3:03PM EDT325.000.01-0.010.00--041.41%
SPY191023C003300002019-09-20 9:31AM EDT330.000.02-0.010.00--048.44%
Putsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023P002550002019-10-15 3:54PM EDT255.000.010.000.010.00-1071.88%
SPY191023P002600002019-10-18 10:47AM EDT260.000.010.010.010.00-3067.19%
SPY191023P002620002019-10-16 1:31PM EDT262.000.010.010.010.00-500064.06%
SPY191023P002630002019-10-17 2:43PM EDT263.000.010.010.010.00-30062.50%
SPY191023P002640002019-10-17 2:43PM EDT264.000.010.010.010.00-59060.16%
SPY191023P002650002019-10-22 12:57PM EDT265.000.010.010.010.00-36058.59%
SPY191023P002660002019-10-14 12:10AM EDT266.000.150.010.010.00--057.03%
SPY191023P002680002019-10-11 12:13PM EDT268.000.100.010.010.00-20053.91%
SPY191023P002690002019-10-14 9:31AM EDT269.000.050.010.010.00-65051.56%
SPY191023P002700002019-10-22 2:59PM EDT270.000.010.000.010.00-42050.00%
SPY191023P002710002019-10-11 12:32PM EDT271.000.090.000.010.00-10048.44%
SPY191023P002720002019-10-18 3:24PM EDT272.000.010.000.010.00-2046.88%
SPY191023P002730002019-10-16 3:54PM EDT273.000.010.000.010.00-1045.31%
SPY191023P002740002019-10-22 2:13PM EDT274.000.010.010.010.00-1043.75%
SPY191023P002750002019-10-18 2:45PM EDT275.000.010.010.010.00-5042.19%
SPY191023P002760002019-10-17 2:31PM EDT276.000.020.010.010.00-24040.63%
SPY191023P002770002019-10-18 12:00PM EDT277.000.010.010.010.00-3039.06%
SPY191023P002780002019-10-22 2:13PM EDT278.000.010.010.010.00-1037.50%
SPY191023P002790002019-10-18 3:43PM EDT279.000.010.010.010.00-26035.16%
SPY191023P002800002019-10-22 2:29PM EDT280.000.010.010.010.00-4033.59%
SPY191023P002805002019-10-21 1:16PM EDT280.500.01-0.010.00-472-32.81%
SPY191023P002810002019-10-21 12:41PM EDT281.000.010.000.010.00-1,395032.03%
SPY191023P002815002019-10-18 12:15PM EDT281.500.050.000.010.00---31.25%
SPY191023P002820002019-10-22 2:29PM EDT282.000.010.000.010.00-1030.47%
SPY191023P002825002019-10-21 4:04PM EDT282.500.010.010.010.00-780-29.69%
SPY191023P002830002019-10-21 2:52PM EDT283.000.020.010.010.00-15028.91%
SPY191023P002835002019-10-21 12:05AM EDT283.500.050.010.010.00---28.13%
SPY191023P002840002019-10-21 3:31PM EDT284.000.010.010.010.00-12027.34%
SPY191023P002845002019-10-18 12:16PM EDT284.500.040.010.010.00---26.56%
SPY191023P002850002019-10-22 4:05PM EDT285.000.010.010.01-0.01-50.00%160025.78%
SPY191023P002855002019-10-17 12:03PM EDT285.500.070.010.010.00---24.61%
SPY191023P002860002019-10-22 2:01PM EDT286.000.010.010.010.00-6023.83%
SPY191023P002865002019-10-21 11:51AM EDT286.500.010.010.010.00-2-23.05%
SPY191023P002870002019-10-22 3:55PM EDT287.000.010.010.010.00-132,66522.27%
SPY191023P002875002019-10-22 3:55PM EDT287.500.010.010.01-0.01-50.00%3102,50221.49%
SPY191023P002880002019-10-22 3:54PM EDT288.000.020.000.010.00-1,8761,75920.31%
SPY191023P002885002019-10-22 3:45PM EDT288.500.010.000.01-0.01-50.00%20-19.53%
SPY191023P002890002019-10-22 4:14PM EDT289.000.010.000.01-0.01-50.00%92018.75%
SPY191023P002895002019-10-22 4:06PM EDT289.500.010.000.01-0.01-50.00%1,766-17.97%
SPY191023P002900002019-10-22 4:13PM EDT290.000.010.010.02-0.01-50.00%1,680018.75%
SPY191023P002905002019-10-22 3:58PM EDT290.500.010.010.02-0.01-50.00%1-17.77%
SPY191023P002910002019-10-22 3:25PM EDT291.000.020.010.020.00-743,18616.80%
SPY191023P002915002019-10-22 3:51PM EDT291.500.010.010.02-0.02-66.67%9-16.02%
SPY191023P002920002019-10-22 4:14PM EDT292.000.010.010.02-0.01-50.00%692015.04%
SPY191023P002925002019-10-22 3:29PM EDT292.500.020.020.03-0.01-33.33%246-15.04%
SPY191023P002930002019-10-22 3:59PM EDT293.000.020.020.03-0.02-50.00%757014.06%
SPY191023P002935002019-10-22 4:03PM EDT293.500.030.030.04-0.01-25.00%2,065-13.67%
SPY191023P002940002019-10-22 3:59PM EDT294.000.040.030.04-0.01-20.00%2,054012.70%
SPY191023P002945002019-10-22 3:59PM EDT294.500.040.040.05-0.01-20.00%1,00981812.11%
SPY191023P002950002019-10-22 4:14PM EDT295.000.060.060.070.00-2,625011.82%
SPY191023P002955002019-10-22 4:01PM EDT295.500.080.080.09+0.01+14.29%1,495-11.28%
SPY191023P002960002019-10-22 3:59PM EDT296.000.100.110.120.00-3,960010.84%
SPY191023P002965002019-10-22 4:00PM EDT296.500.150.140.15+0.02+15.38%5,535-10.16%
SPY191023P002970002019-10-22 4:01PM EDT297.000.190.190.20+0.02+11.76%10,76309.64%
SPY191023P002975002019-10-22 4:14PM EDT297.500.250.270.28+0.03+13.64%7,0701,0649.28%
SPY191023P002980002019-10-22 4:01PM EDT298.000.370.350.37+0.09+32.14%18,31308.69%
SPY191023P002985002019-10-22 4:00PM EDT298.500.530.510.53+0.16+43.24%9,780-8.50%
SPY191023P002990002019-10-22 4:00PM EDT299.000.710.690.70+0.23+47.92%47,20907.86%
SPY191023P002995002019-10-22 4:01PM EDT299.500.940.950.96+0.29+44.62%20,535-7.64%
SPY191023P003000002019-10-22 4:01PM EDT300.001.241.221.27+0.41+49.40%61,14507.28%
SPY191023P003005002019-10-22 3:59PM EDT300.501.641.621.68+0.53+47.75%49,271-7.59%
SPY191023P003010002019-10-22 4:09PM EDT301.002.202.102.17+0.84+61.76%20,12208.91%
SPY191023P003015002019-10-22 4:09PM EDT301.502.682.572.64+0.99+58.58%4,646-9.72%
SPY191023P003020002019-10-22 3:54PM EDT302.002.852.892.95+0.77+37.02%4,61200.00%
SPY191023P003025002019-10-22 3:57PM EDT302.503.443.463.57+0.81+30.80%992-10.21%
SPY191023P003030002019-10-22 3:53PM EDT303.004.004.024.10+0.98+32.45%209012.40%
SPY191023P003035002019-10-22 3:10PM EDT303.504.004.434.54+0.46+12.99%106210.94%
SPY191023P003040002019-10-22 3:54PM EDT304.004.834.975.06+0.81+20.15%791012.99%
SPY191023P003050002019-10-22 3:40PM EDT305.005.265.946.03+0.38+7.79%147012.89%
SPY191023P003060002019-10-22 2:59PM EDT306.006.466.947.03-0.67-9.40%119014.84%
SPY191023P003070002019-10-17 3:59PM EDT307.007.757.988.090.00-6020.70%
SPY191023P003080002019-10-15 12:45PM EDT308.008.878.979.070.00-45021.58%
SPY191023P003090002019-10-16 1:22PM EDT309.0010.9310.0010.100.00-6025.29%
SPY191023P003100002019-09-25 10:17AM EDT310.0014.7310.9311.020.00--019.92%
SPY191023P003130002019-09-26 10:36AM EDT313.0016.4314.0014.090.00--032.42%
SPY191023P003150002019-09-20 1:15PM EDT315.0016.6415.9416.020.00---27.34%
SPY191023P003170002019-09-19 4:10PM EDT317.0017.3518.9319.090.00---69.29%
SPY191023P003200002019-09-18 3:43PM EDT320.0020.5021.9522.060.00---76.76%
SPY191023P003250002019-10-01 12:13PM EDT325.0031.0025.9426.030.00---44.92%
SPY191023P003300002019-10-14 12:11AM EDT330.0038.7730.9331.040.00---54.69%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen