SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür23. September 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190923C002300002019-09-10 11:59AM EDT230.0067.0370.6771.070.00-12850.00%
SPY190923C002350002019-09-11 11:37AM EDT235.0064.5165.6966.070.00-22800.00%
SPY190923C002400002019-09-04 3:57PM EDT240.0054.1460.6661.090.00-1403460.00%
SPY190923C002450002019-09-05 10:18AM EDT245.0053.7755.6656.060.00--2590.00%
SPY190923C002500002019-09-04 3:40PM EDT250.0044.2250.6851.100.00--3530.00%
SPY190923C002550002019-09-05 1:50PM EDT255.0042.9545.6446.070.00--800.00%
SPY190923C002600002019-09-18 10:34AM EDT260.0040.5040.6441.10+2.41+6.33%122840.00%
SPY190923C002650002019-09-17 10:14AM EDT265.0035.1035.7436.100.00-10100.00%
SPY190923C002670002019-08-27 1:37PM EDT267.0021.6833.7234.080.00--50.00%
SPY190923C002700002019-09-18 2:20PM EDT270.0028.8330.8231.09-1.38-4.57%3330.00%
SPY190923C002710002019-09-18 3:41PM EDT271.0030.1229.8330.09-0.24-0.79%4660.00%
SPY190923C002720002019-09-18 3:38PM EDT272.0028.8928.8128.94+0.67+2.37%9860.00%
SPY190923C002730002019-09-13 3:50PM EDT273.0028.4827.8127.960.00-1072330.00%
SPY190923C002740002019-09-18 3:53PM EDT274.0026.9026.8326.96-0.27-0.99%571080.00%
SPY190923C002750002019-09-18 3:38PM EDT275.0025.8925.7825.91-0.38-1.45%12720.00%
SPY190923C002760002019-09-18 2:21PM EDT276.0022.9524.8324.97-2.55-10.00%890.00%
SPY190923C002770002019-09-13 3:55PM EDT277.0021.8723.8423.98-2.52-10.33%13350.00%
SPY190923C002780002019-09-18 3:52PM EDT278.0022.9522.7822.93+0.75+3.38%54750.00%
SPY190923C002790002019-09-18 2:19PM EDT279.0019.9621.8021.94-2.25-10.13%-440.00%
SPY190923C002800002019-09-18 3:53PM EDT280.0020.9220.7820.91+0.48+2.35%2302140.00%
SPY190923C002810002019-08-29 9:37AM EDT281.0020.5219.8619.990.00-7430.00%
SPY190923C002820002019-09-16 9:39AM EDT282.0018.1818.8518.970.00-13290.00%
SPY190923C002830002019-09-16 9:48AM EDT283.0017.1417.8217.960.00-5180.00%
SPY190923C002840002019-09-13 3:38PM EDT284.0017.5516.8517.000.00-101,3170.00%
SPY190923C002850002019-09-18 3:40PM EDT285.0015.9515.8715.97+0.60+3.91%983,9040.00%
SPY190923C002860002019-09-18 2:39PM EDT286.0012.6214.8714.98-1.61-11.31%193,0010.00%
SPY190923C002870002019-09-18 2:37PM EDT287.0012.1613.8914.01-1.27-9.46%551,7840.00%
SPY190923C002880002019-09-18 2:37PM EDT288.0010.6712.8312.98-1.89-15.05%416570.00%
SPY190923C002890002019-09-17 3:11PM EDT289.0010.1811.8911.98-1.22-10.70%673,6790.00%
SPY190923C002900002019-09-18 3:04PM EDT290.009.4710.8710.96-1.55-14.07%379,7420.00%
SPY190923C002910002019-09-18 3:04PM EDT291.008.119.889.98-1.27-13.54%4975,1620.00%
SPY190923C002920002019-09-18 3:28PM EDT292.008.128.919.01-0.83-9.27%1,5133,7990.00%
SPY190923C002930002019-09-18 3:28PM EDT293.007.137.908.04-0.35-4.68%3452,7770.00%
SPY190923C002940002019-09-18 3:28PM EDT294.006.186.967.11-0.70-10.17%1,1753,3320.00%
SPY190923C002950002019-09-18 3:45PM EDT295.006.215.986.11-0.09-1.43%1,4025,0150.00%
SPY190923C002960002019-09-18 3:48PM EDT296.005.194.975.09-0.16-2.99%5092,2530.00%
SPY190923C002970002019-09-18 3:28PM EDT297.003.384.104.21-1.07-24.04%1,3895,6586.96%
SPY190923C002980002019-09-18 3:51PM EDT298.003.303.213.31-0.29-8.08%2,3044,5637.11%
SPY190923C002990002019-09-18 3:53PM EDT299.002.422.382.43-0.39-13.88%7,6805,7336.67%
SPY190923C003000002019-09-18 3:54PM EDT300.001.721.711.73-0.33-16.10%9,8259,5186.92%
SPY190923C003010002019-09-18 3:53PM EDT301.001.131.131.15-0.29-20.42%10,5065,9977.01%
SPY190923C003020002019-09-18 3:53PM EDT302.000.730.700.72-0.21-22.34%19,0085,8347.11%
SPY190923C003030002019-09-18 3:54PM EDT303.000.430.430.44-0.15-25.86%5,0344,6197.35%
SPY190923C003040002019-09-18 3:52PM EDT304.000.270.250.27-0.09-25.00%8,2833,3927.70%
SPY190923C003050002019-09-18 3:53PM EDT305.000.150.150.16-0.08-34.78%38,7752,2568.01%
SPY190923C003060002019-09-18 3:50PM EDT306.000.100.090.10-0.04-28.57%8481,2128.42%
SPY190923C003070002019-09-18 3:45PM EDT307.000.060.050.06-0.01-14.29%7775218.74%
SPY190923C003080002019-09-18 3:45PM EDT308.000.040.030.040.00-4865,8949.28%
SPY190923C003090002019-09-18 3:43PM EDT309.000.030.020.03+0.01+50.00%2325789.86%
SPY190923C003100002019-09-18 2:58PM EDT310.000.010.010.02-0.01-50.00%4895210.35%
SPY190923C003110002019-09-18 1:24PM EDT311.000.010.010.020.00-113711.33%
SPY190923C003120002019-09-18 3:46PM EDT312.000.010.000.010.00-1415711.33%
SPY190923C003130002019-09-13 3:20PM EDT313.000.010.000.010.00-14328012.11%
SPY190923C003140002019-09-06 9:35AM EDT314.000.040.000.010.00-5512.89%
SPY190923C003150002019-09-16 12:12AM EDT315.000.020.000.010.00--1213.87%
SPY190923C003160002019-09-17 9:30AM EDT316.000.010.000.010.00-102314.84%
SPY190923C003170002019-09-18 3:48PM EDT317.000.010.000.010.00-112015.63%
Putsfür23. September 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190923P002300002019-09-11 11:06AM EDT230.000.010.000.010.00-511,42665.63%
SPY190923P002350002019-09-18 2:22PM EDT235.000.010.000.010.00-50017862.50%
SPY190923P002400002019-09-06 12:00PM EDT240.000.030.000.010.00-10017256.25%
SPY190923P002450002019-09-18 2:26PM EDT245.000.020.010.020.00-190857.03%
SPY190923P002500002019-09-18 3:41PM EDT250.000.010.020.03-0.01-50.00%1,3222,32455.08%
SPY190923P002550002019-09-18 3:31PM EDT255.000.010.010.02-0.01-50.00%53,18148.44%
SPY190923P002600002019-09-17 1:17PM EDT260.000.030.020.030.00-122,27645.31%
SPY190923P002650002019-09-18 3:40PM EDT265.000.030.020.03-0.01-25.00%21,53740.04%
SPY190923P002670002019-09-18 3:42PM EDT267.000.030.030.04-0.09-75.00%32,95870739.26%
SPY190923P002680002019-09-18 2:35PM EDT268.000.060.030.04+0.01+20.00%152038.28%
SPY190923P002690002019-09-18 2:48PM EDT269.000.060.030.04+0.01+20.00%20030,42837.11%
SPY190923P002700002019-09-18 3:09PM EDT270.000.050.040.05+0.01+25.00%424,94637.11%
SPY190923P002710002019-09-18 3:17PM EDT271.000.040.040.05-0.01-20.00%19615,13435.94%
SPY190923P002720002019-09-17 1:17PM EDT272.000.060.040.050.00-25,06034.77%
SPY190923P002730002019-09-13 3:10PM EDT273.000.080.050.060.00-2532034.57%
SPY190923P002740002019-09-18 3:17PM EDT274.000.060.050.06-0.01-14.29%151,15633.40%
SPY190923P002750002019-09-18 3:35PM EDT275.000.060.050.06-0.01-14.29%1591,83232.32%
SPY190923P002760002019-09-18 2:34PM EDT276.000.110.060.07+0.04+57.14%101,58431.93%
SPY190923P002770002019-09-18 2:31PM EDT277.000.120.070.08+0.04+50.00%251,70031.35%
SPY190923P002780002019-09-18 3:04PM EDT278.000.110.070.08+0.02+22.22%321,89430.18%
SPY190923P002790002019-09-18 3:12PM EDT279.000.090.070.08-0.01-10.00%451,76629.10%
SPY190923P002800002019-09-18 3:48PM EDT280.000.080.080.09-0.02-20.00%6,26338,74028.42%
SPY190923P002810002019-09-18 3:38PM EDT281.000.100.090.10-0.01-9.09%3005,25527.64%
SPY190923P002820002019-09-18 3:37PM EDT282.000.100.100.10-0.01-9.09%573,10126.47%
SPY190923P002830002019-09-18 3:29PM EDT283.000.120.100.11-0.01-7.69%852,65225.68%
SPY190923P002840002019-09-18 3:38PM EDT284.000.130.110.13-0.01-7.14%6252,52625.20%
SPY190923P002850002019-09-18 3:48PM EDT285.000.130.130.14-0.01-7.14%3,9873,89024.27%
SPY190923P002860002019-09-18 3:45PM EDT286.000.140.130.15-0.03-17.65%3122,01023.29%
SPY190923P002870002019-09-18 3:50PM EDT287.000.150.150.16-0.03-16.67%4662,61322.27%
SPY190923P002880002019-09-18 3:52PM EDT288.000.170.170.18-0.02-10.53%9889,67621.49%
SPY190923P002890002019-09-18 3:50PM EDT289.000.190.190.21-0.04-17.39%1,2133,00020.83%
SPY190923P002900002019-09-18 3:52PM EDT290.000.230.220.23-0.04-14.81%5,1126,25919.85%
SPY190923P002910002019-09-18 3:42PM EDT291.000.270.250.27-0.05-15.62%1,3231,67419.17%
SPY190923P002920002019-09-18 3:51PM EDT292.000.310.310.31-0.06-16.22%2,7332,86718.34%
SPY190923P002930002019-09-18 3:51PM EDT293.000.370.360.37-0.08-17.78%1,6782,03217.68%
SPY190923P002940002019-09-18 3:49PM EDT294.000.410.430.44-0.14-25.45%1,6354,87716.94%
SPY190923P002950002019-09-18 3:53PM EDT295.000.540.530.54-0.14-20.59%8,02812,38316.38%
SPY190923P002960002019-09-18 3:54PM EDT296.000.660.660.67-0.16-19.51%4,6033,65115.85%
SPY190923P002970002019-09-18 3:53PM EDT297.000.840.840.85-0.19-18.45%4,6294,64615.47%
SPY190923P002980002019-09-18 3:53PM EDT298.001.071.061.07-0.20-15.75%2,9183,37915.06%
SPY190923P002990002019-09-18 3:52PM EDT299.001.381.401.42-0.20-12.66%11,5115,38115.22%
SPY190923P003000002019-09-18 3:53PM EDT300.001.831.791.82-0.18-8.96%6,5537,64115.26%
SPY190923P003010002019-09-18 3:53PM EDT301.002.392.382.41-0.14-5.53%1,2032,14616.10%
SPY190923P003020002019-09-18 3:49PM EDT302.002.883.043.08-0.29-9.15%14675917.04%
SPY190923P003030002019-09-18 3:28PM EDT303.004.583.753.88+0.75+19.58%2636218.47%
SPY190923P003040002019-09-18 3:36PM EDT304.004.854.574.76-0.72-12.93%724120.19%
SPY190923P003050002019-09-18 3:48PM EDT305.005.525.525.66-0.68-10.97%14222921.85%
SPY190923P003060002019-09-16 2:56PM EDT306.007.126.496.620.00-320823.78%
SPY190923P003070002019-09-18 12:31PM EDT307.009.107.447.55+0.73+8.72%51,57225.39%
SPY190923P003080002019-09-18 12:16PM EDT308.009.208.448.56-0.44-4.56%565,76627.52%
SPY190923P003090002019-09-18 3:28PM EDT309.0010.319.449.67-0.19-1.81%8623330.37%
SPY190923P003100002019-09-18 2:31PM EDT310.0012.6510.3410.64+1.56+14.07%290632.08%
SPY190923P003110002019-09-18 1:04PM EDT311.0012.3411.3611.59+1.00+8.82%-2233.56%
SPY190923P003120002019-09-18 3:11PM EDT312.0013.7512.4212.66+0.65+4.96%12136.01%
SPY190923P003130002019-09-18 11:35AM EDT313.0015.4313.3613.61-0.88-5.40%120837.38%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen