SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür18. September 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190918C002250002019-09-06 11:16AM EDT225.0073.4675.8576.040.00-23232.81%
SPY190918C002300002019-09-11 11:37AM EDT230.0069.3970.8571.040.00--50217.19%
SPY190918C002350002019-09-12 12:48PM EDT235.0067.0365.8566.040.00-11201.56%
SPY190918C002450002019-09-16 4:01PM EDT245.0055.2855.8556.040.00-428171.09%
SPY190918C002500002019-09-11 1:03PM EDT250.0049.8150.8551.040.00--39156.25%
SPY190918C002550002019-08-19 12:09AM EDT255.0030.9445.8546.040.00--3141.41%
SPY190918C002610002019-09-16 12:11AM EDT261.0040.9839.8540.040.00--50123.83%
SPY190918C002620002019-08-22 9:31AM EDT262.0031.9238.8539.040.00--0121.09%
SPY190918C002630002019-09-12 12:28PM EDT263.0038.8537.8538.040.00-48117.97%
SPY190918C002640002019-09-11 3:48PM EDT264.0035.8836.8537.040.00-50225115.23%
SPY190918C002650002019-08-30 3:54PM EDT265.0035.8835.8536.040.00-51683112.50%
SPY190918C002660002019-09-12 11:30AM EDT266.0035.6134.8535.040.00-50675109.38%
SPY190918C002670002019-08-19 12:09AM EDT267.0019.6533.8534.040.00--1106.64%
SPY190918C002680002019-08-28 10:23AM EDT268.0020.3532.8533.040.00-4225103.52%
SPY190918C002690002019-08-19 12:09AM EDT269.0019.1531.8532.040.00--200100.78%
SPY190918C002700002019-09-17 2:01PM EDT270.0030.4830.8531.04-1.56-4.87%60028398.05%
SPY190918C002710002019-09-17 10:10AM EDT271.0028.8729.8630.03-1.02-3.41%518193.36%
SPY190918C002720002019-09-16 12:11AM EDT272.0030.2228.8629.030.00--6090.63%
SPY190918C002730002019-09-16 12:11AM EDT273.0028.8727.8628.030.00--5087.70%
SPY190918C002740002019-09-13 3:35PM EDT274.0027.1726.8627.030.00-15222484.77%
SPY190918C002750002019-09-13 2:16PM EDT275.0026.2625.8626.030.00-1222882.03%
SPY190918C002760002019-09-09 9:52AM EDT276.0022.8124.8625.030.00-717179.30%
SPY190918C002770002019-09-17 10:36AM EDT277.0023.1923.8624.03+9.34+67.44%22776.37%
SPY190918C002780002019-09-11 3:35PM EDT278.0021.9822.8623.030.00-505,99073.44%
SPY190918C002790002019-09-17 10:55AM EDT279.0021.1521.8622.03-0.77-3.51%512970.70%
SPY190918C002800002019-09-17 10:55AM EDT280.0020.1420.8621.03-1.70-7.78%310567.77%
SPY190918C002810002019-09-04 10:19AM EDT281.0019.1519.8620.030.00-1840764.84%
SPY190918C002815002019-09-12 2:09PM EDT281.5020.5419.3719.530.00-1163.48%
SPY190918C002820002019-09-17 10:36AM EDT282.0018.1918.8719.03-1.80-9.00%287662.11%
SPY190918C002830002019-09-17 4:13PM EDT283.0017.9117.8718.04+0.56+3.23%177160.35%
SPY190918C002835002019-09-16 11:08AM EDT283.5016.8717.3717.540.00--258.79%
SPY190918C002840002019-09-17 9:35AM EDT284.0016.1116.8717.04+0.88+5.78%1888857.42%
SPY190918C002850002019-09-17 3:59PM EDT285.0016.0115.8716.04+1.32+8.99%251,71954.49%
SPY190918C002855002019-09-12 3:55PM EDT285.5016.1015.3715.540.00-1252.93%
SPY190918C002860002019-09-17 1:12PM EDT286.0014.1114.8715.04-0.05-0.35%154251.56%
SPY190918C002870002019-09-17 11:05AM EDT287.0013.3013.8814.04-0.94-6.60%301,53048.63%
SPY190918C002880002019-09-17 3:44PM EDT288.0012.9012.8813.05+1.01+8.49%111,66446.48%
SPY190918C002885002019-09-17 1:13PM EDT288.5011.6512.3812.55+0.13+1.13%210644.92%
SPY190918C002890002019-09-17 1:54PM EDT289.0011.2911.8812.05+0.52+4.83%433,69043.36%
SPY190918C002900002019-09-17 2:07PM EDT290.0010.4310.8811.05+0.07+0.68%242,40540.43%
SPY190918C002905002019-09-12 11:44AM EDT290.509.6910.3810.55-0.19-1.92%2538.87%
SPY190918C002910002019-09-17 2:22PM EDT291.009.229.8910.06-0.06-0.65%162,34237.99%
SPY190918C002915002019-09-17 10:39AM EDT291.508.839.389.56+0.13+1.49%5610836.43%
SPY190918C002920002019-09-17 3:44PM EDT292.008.918.899.06+0.51+6.07%6082,71234.77%
SPY190918C002925002019-09-17 4:04PM EDT292.508.518.398.56+1.08+14.54%1058933.20%
SPY190918C002930002019-09-17 3:34PM EDT293.007.657.898.07+0.43+5.96%1495,30932.23%
SPY190918C002935002019-09-17 3:24PM EDT293.506.827.457.52-0.08-1.16%6130827.44%
SPY190918C002940002019-09-17 4:09PM EDT294.006.986.957.03+0.71+11.32%1,0774,21726.56%
SPY190918C002945002019-09-17 12:26PM EDT294.505.686.466.54-0.19-3.24%1922725.68%
SPY190918C002950002019-09-17 3:56PM EDT295.005.965.986.06+0.31+5.49%4508,76525.10%
SPY190918C002955002019-09-17 3:58PM EDT295.505.555.495.57+0.54+10.78%9253323.93%
SPY190918C002960002019-09-17 4:10PM EDT296.004.995.025.10+0.39+8.48%3191,93823.44%
SPY190918C002965002019-09-17 3:47PM EDT296.504.574.554.63+0.34+8.04%1811,23822.75%
SPY190918C002970002019-09-17 4:06PM EDT297.004.124.094.16+0.40+10.75%5874,74821.83%
SPY190918C002975002019-09-17 3:59PM EDT297.503.723.643.70+0.59+18.85%5093,27921.00%
SPY190918C002980002019-09-17 4:14PM EDT298.003.233.203.26+0.30+10.24%2,88910,18520.46%
SPY190918C002985002019-09-17 4:05PM EDT298.502.802.782.84+0.25+9.80%9932,20020.00%
SPY190918C002990002019-09-17 4:14PM EDT299.002.392.382.43+0.19+8.64%5,9034,14319.39%
SPY190918C002995002019-09-17 3:59PM EDT299.502.032.002.04+0.18+9.73%4,4103,29118.75%
SPY190918C003000002019-09-17 4:14PM EDT300.001.631.631.68+0.13+8.67%29,56613,21118.21%
SPY190918C003010002019-09-17 4:14PM EDT301.001.031.031.05+0.07+7.29%33,3867,74917.09%
SPY190918C003020002019-09-17 4:14PM EDT302.000.570.570.59-0.01-1.72%19,42911,87116.38%
SPY190918C003030002019-09-17 4:14PM EDT303.000.280.290.30-0.03-9.68%29,5639,78916.02%
SPY190918C003040002019-09-17 4:14PM EDT304.000.140.130.14-0.01-6.67%16,9946,44415.97%
SPY190918C003050002019-09-17 4:14PM EDT305.000.050.050.06-0.03-37.50%6,86913,13316.02%
SPY190918C003060002019-09-17 4:06PM EDT306.000.020.010.02-0.02-50.00%1,5762,67115.63%
SPY190918C003070002019-09-17 4:14PM EDT307.000.010.000.01-0.02-66.67%1,4403,86816.41%
SPY190918C003080002019-09-17 2:56PM EDT308.000.010.000.010.00-363,00918.75%
SPY190918C003090002019-09-17 3:39PM EDT309.000.010.000.010.00-1401,10721.09%
SPY190918C003100002019-09-17 9:43AM EDT310.000.010.000.010.00-12,14823.44%
SPY190918C003110002019-09-16 1:11PM EDT311.000.010.000.010.00-679325.78%
SPY190918C003120002019-09-16 12:39PM EDT312.000.010.000.010.00-11,51628.13%
SPY190918C003130002019-09-12 3:48PM EDT313.000.010.010.010.00-2616130.08%
SPY190918C003140002019-09-13 9:52AM EDT314.000.010.000.010.00-729332.03%
SPY190918C003150002019-09-16 11:50AM EDT315.000.010.000.010.00-17134.38%
SPY190918C003160002019-09-16 12:11AM EDT316.000.01-0.010.00--1236.72%
SPY190918C003180002019-09-09 12:24PM EDT318.000.010.000.010.00-12140.63%
Putsfür18. September 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190918P002250002019-09-06 12:00PM EDT225.000.010.000.010.00-1,5691,669175.00%
SPY190918P002300002019-09-04 12:05PM EDT230.000.020.000.010.00-1,3122,106162.50%
SPY190918P002350002019-09-10 11:10AM EDT235.000.010.000.010.00-2987150.00%
SPY190918P002400002019-09-13 11:35AM EDT240.000.010.000.010.00-751,091137.50%
SPY190918P002450002019-09-12 12:00PM EDT245.000.010.000.010.00-4502,245125.00%
SPY190918P002500002019-09-12 4:01PM EDT250.000.010.000.010.00-116,762115.63%
SPY190918P002550002019-09-12 3:59PM EDT255.000.010.000.010.00-2,0616,595103.13%
SPY190918P002560002019-09-10 12:08PM EDT256.000.030.000.010.00-721,389100.00%
SPY190918P002570002019-09-10 2:39PM EDT257.000.010.000.010.00-22698.44%
SPY190918P002580002019-09-10 2:33PM EDT258.000.030.000.010.00-39,15939,16596.88%
SPY190918P002590002019-09-13 3:25PM EDT259.000.010.000.010.00-2321093.75%
SPY190918P002600002019-09-13 12:57PM EDT260.000.010.000.010.00-2,1064,61493.75%
SPY190918P002610002019-09-16 10:39AM EDT261.000.010.000.010.00-336,13290.63%
SPY190918P002620002019-09-16 10:22AM EDT262.000.010.000.010.00-3019,55587.50%
SPY190918P002630002019-09-16 2:38PM EDT263.000.010.000.010.00-10049185.94%
SPY190918P002640002019-09-11 12:30PM EDT264.000.020.000.010.00-1793,06684.38%
SPY190918P002650002019-09-16 3:29PM EDT265.000.010.000.010.00-10030,55381.25%
SPY190918P002660002019-09-16 10:08AM EDT266.000.010.000.010.00-3042,26478.13%
SPY190918P002670002019-09-16 2:47PM EDT267.000.010.000.010.00-1,4891,95878.13%
SPY190918P002680002019-09-16 4:04PM EDT268.000.010.000.010.00-3424,68075.00%
SPY190918P002690002019-09-16 12:31PM EDT269.000.010.000.010.00-111,44071.88%
SPY190918P002700002019-09-13 4:11PM EDT270.000.020.000.010.00-251,52070.31%
SPY190918P002710002019-09-16 1:11PM EDT271.000.020.000.010.00-116,07768.75%
SPY190918P002720002019-09-17 10:59AM EDT272.000.010.000.01-0.01-50.00%2580665.63%
SPY190918P002730002019-09-16 1:03PM EDT273.000.010.000.010.00-272264.06%
SPY190918P002740002019-09-16 11:59AM EDT274.000.020.000.010.00-201,23462.50%
SPY190918P002750002019-09-17 2:23PM EDT275.000.010.000.01-0.01-50.00%2,8172,93659.38%
SPY190918P002760002019-09-17 11:09AM EDT276.000.010.000.01-0.02-66.67%21,28856.25%
SPY190918P002770002019-09-17 10:39AM EDT277.000.010.000.01-0.03-75.00%61,44054.69%
SPY190918P002780002019-09-16 3:29PM EDT278.000.020.000.010.00-411,54353.13%
SPY190918P002790002019-09-17 11:39AM EDT279.000.010.000.01-0.01-50.00%31,88533,38550.00%
SPY190918P002800002019-09-17 2:09PM EDT280.000.010.000.01-0.01-50.00%4624,07851.56%
SPY190918P002805002019-09-17 3:19PM EDT280.500.010.000.01-0.03-75.00%1031,13750.78%
SPY190918P002810002019-09-17 1:50PM EDT281.000.010.000.01-0.02-66.67%62,73750.00%
SPY190918P002815002019-09-17 2:18PM EDT281.500.010.000.01-0.02-66.67%1260248.44%
SPY190918P002820002019-09-17 2:20PM EDT282.000.010.000.01-0.01-50.00%303,84147.66%
SPY190918P002825002019-09-17 3:35PM EDT282.500.010.000.01-0.01-50.00%13059946.09%
SPY190918P002830002019-09-17 4:00PM EDT283.000.010.000.01-0.01-50.00%5321,37745.31%
SPY190918P002835002019-09-17 4:08PM EDT283.500.010.000.01-0.05-83.33%1,20880943.75%
SPY190918P002840002019-09-17 4:14PM EDT284.000.010.010.02-0.02-66.67%1,0272,91446.09%
SPY190918P002845002019-09-16 1:10PM EDT284.500.040.010.020.00-1002,07145.31%
SPY190918P002850002019-09-17 1:52PM EDT285.000.010.010.02-0.03-75.00%476,14743.75%
SPY190918P002855002019-09-17 11:34AM EDT285.500.020.010.02-0.02-50.00%1,2221,43142.58%
SPY190918P002860002019-09-17 1:39PM EDT286.000.020.010.02-0.02-50.00%582,77341.41%
SPY190918P002865002019-09-16 3:13PM EDT286.500.040.010.020.00-16046140.23%
SPY190918P002870002019-09-17 12:16PM EDT287.000.020.010.02-0.02-50.00%32,84239.06%
SPY190918P002875002019-09-17 2:20PM EDT287.500.020.010.02-0.02-50.00%15861737.50%
SPY190918P002880002019-09-17 4:10PM EDT288.000.010.010.02-0.03-75.00%2,0187,23236.33%
SPY190918P002885002019-09-17 10:47AM EDT288.500.030.010.02-0.02-40.00%8514,01635.16%
SPY190918P002890002019-09-17 3:58PM EDT289.000.020.010.02-0.03-60.00%826,71733.99%
SPY190918P002895002019-09-17 9:57AM EDT289.500.040.010.02-0.03-42.86%188,64432.81%
SPY190918P002900002019-09-17 2:39PM EDT290.000.030.020.03-0.03-50.00%65015,44833.20%
SPY190918P002905002019-09-17 12:43PM EDT290.500.040.020.03-0.02-33.33%1502,37931.84%
SPY190918P002910002019-09-17 4:11PM EDT291.000.020.020.03-0.05-71.43%4503,26930.47%
SPY190918P002915002019-09-17 4:08PM EDT291.500.040.030.04-0.04-50.00%4122,03230.47%
SPY190918P002920002019-09-17 3:57PM EDT292.000.030.030.04-0.06-66.67%9792,42329.10%
SPY190918P002925002019-09-17 4:11PM EDT292.500.030.030.04-0.07-70.00%1,4451,36427.74%
SPY190918P002930002019-09-17 4:07PM EDT293.000.040.030.04-0.07-63.64%4,4526,41726.17%
SPY190918P002935002019-09-17 4:13PM EDT293.500.050.040.05-0.09-64.29%2,1552,00325.78%
SPY190918P002940002019-09-17 4:14PM EDT294.000.060.050.06-0.10-62.50%3,2443,27725.20%
SPY190918P002945002019-09-17 4:07PM EDT294.500.060.060.07-0.13-68.42%1,9012,53524.41%
SPY190918P002950002019-09-17 4:13PM EDT295.000.070.070.08-0.17-70.83%7,54317,12123.44%
SPY190918P002955002019-09-17 4:09PM EDT295.500.090.090.10-0.19-67.86%3,3233,16222.95%
SPY190918P002960002019-09-17 4:14PM EDT296.000.120.110.12-0.20-62.50%11,5919,27222.17%
SPY190918P002965002019-09-17 4:13PM EDT296.500.150.140.15-0.21-58.33%2,2252,17821.68%
SPY190918P002970002019-09-17 4:14PM EDT297.000.190.180.19-0.27-58.70%11,40013,22121.19%
SPY190918P002975002019-09-17 4:13PM EDT297.500.230.220.23-0.31-57.41%6,3332,66620.46%
SPY190918P002980002019-09-17 4:14PM EDT298.000.290.280.30-0.33-53.23%13,2117,46220.22%
SPY190918P002985002019-09-17 4:13PM EDT298.500.370.360.37-0.37-50.00%5,9702,08319.58%
SPY190918P002990002019-09-17 4:14PM EDT299.000.460.450.46-0.44-48.89%14,1195,93818.99%
SPY190918P002995002019-09-17 4:14PM EDT299.500.570.560.58-0.47-45.19%11,7823,99318.56%
SPY190918P003000002019-09-17 4:14PM EDT300.000.710.700.72-0.53-42.74%38,36216,97318.04%
SPY190918P003010002019-09-17 4:14PM EDT301.001.101.081.11-0.59-34.91%13,8524,53017.26%
SPY190918P003020002019-09-17 4:14PM EDT302.001.641.611.65-0.66-28.70%4,2324,41416.55%
SPY190918P003030002019-09-17 4:05PM EDT303.002.332.312.37-0.58-19.93%7321,78316.46%
SPY190918P003040002019-09-17 4:12PM EDT304.003.253.163.22-0.61-15.80%48968516.90%
SPY190918P003050002019-09-17 3:59PM EDT305.004.014.074.15-0.77-16.11%7641,26717.97%
SPY190918P003060002019-09-17 4:04PM EDT306.005.055.025.17-0.92-15.41%9931122.17%
SPY190918P003070002019-09-17 1:36PM EDT307.006.826.006.15+0.32+4.92%2173524.41%
SPY190918P003080002019-09-17 2:55PM EDT308.007.686.987.15-0.17-2.17%112427.54%
SPY190918P003090002019-09-13 3:46PM EDT309.007.767.988.150.00-12030.47%
SPY190918P003100002019-09-17 10:55AM EDT310.009.889.009.15+0.34+3.56%1001033.50%
SPY190918P003110002019-09-13 1:47PM EDT311.009.749.9810.160.00-1037.11%
SPY190918P003120002019-09-13 3:51PM EDT312.0010.8110.9811.160.00-1139.94%
SPY190918P003130002019-09-03 11:26AM EDT313.0022.7911.9812.160.00--042.77%
SPY190918P003140002019-09-17 1:12PM EDT314.0013.9612.9813.16+1.11+8.64%1145.51%
SPY190918P003150002019-09-17 1:12PM EDT315.0014.9514.0014.16-0.25-1.64%1548.34%
SPY190918P003170002019-09-11 3:16PM EDT317.0017.3715.9816.160.00--153.71%
SPY190918P003180002019-09-10 2:46PM EDT318.0021.2716.9817.150.00---55.47%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen