SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür27. September 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190927C001550002019-09-18 11:30AM EDT155.00145.150.000.000.00-11600.00%
SPY190927C001600002019-09-10 2:37PM EDT160.00136.850.000.000.00-5100.00%
SPY190927C001650002019-09-10 12:36PM EDT165.00132.440.000.000.00-5100.00%
SPY190927C001700002019-09-03 2:47PM EDT170.00120.150.000.000.00-400.00%
SPY190927C001750002019-09-06 11:15AM EDT175.00123.420.000.000.00-200.00%
SPY190927C001800002019-08-30 2:50PM EDT180.00112.350.000.000.00-6000.00%
SPY190927C001850002019-08-19 12:45PM EDT185.00107.81115.83116.330.00-50150174.80%
SPY190927C001900002019-09-04 10:20AM EDT190.00102.78110.24110.540.00-1200110.16%
SPY190927C001950002019-09-18 12:21PM EDT195.00105.100.000.000.00-1000.00%
SPY190927C002000002019-09-18 12:21PM EDT200.00100.150.000.000.00--00.00%
SPY190927C002050002019-09-04 3:37PM EDT205.0089.120.000.000.00-6000.00%
SPY190927C002100002019-09-06 9:33AM EDT210.0088.290.000.000.00-1000.00%
SPY190927C002150002019-09-04 12:34PM EDT215.0078.440.000.000.00--00.00%
SPY190927C002200002019-09-04 3:14PM EDT220.0074.060.000.000.00-5600.00%
SPY190927C002250002019-09-04 12:31PM EDT225.0068.560.000.000.00--00.00%
SPY190927C002300002019-09-06 2:00PM EDT230.0068.690.000.000.00-200.00%
SPY190927C002350002019-09-06 9:44AM EDT235.0062.640.000.000.00-7000.00%
SPY190927C002400002019-09-04 11:03AM EDT240.0053.150.000.000.00-4200.00%
SPY190927C002450002019-09-04 11:05AM EDT245.0048.070.000.000.00-9200.00%
SPY190927C002500002019-09-06 9:44AM EDT250.0047.670.000.000.00-5000.00%
SPY190927C002525002019-09-04 11:03AM EDT252.5040.750.000.000.00--00.00%
SPY190927C002550002019-09-03 10:01AM EDT255.0035.970.000.000.00-1100.00%
SPY190927C002575002019-09-13 2:42PM EDT257.5043.890.000.000.00-16160.00%
SPY190927C002600002019-08-26 2:05PM EDT260.0027.810.000.000.00-5000.00%
SPY190927C002625002019-08-29 11:31AM EDT262.5030.400.000.000.00-300.00%
SPY190927C002640002019-09-05 2:38PM EDT264.0033.950.000.000.00--00.00%
SPY190927C002650002019-09-19 12:02PM EDT265.0037.4035.3135.610.00-30046.05%
SPY190927C002660002019-09-05 3:32PM EDT266.0032.680.000.000.00-100.00%
SPY190927C002670002019-09-19 2:45PM EDT267.0034.4133.3733.600.00-1043.41%
SPY190927C002675002019-09-05 12:38PM EDT267.5030.670.000.000.00-1000.00%
SPY190927C002680002019-09-16 11:24AM EDT268.0032.360.000.000.00-1600.00%
SPY190927C002690002019-08-29 11:20AM EDT269.0024.0231.3231.620.00-18041.70%
SPY190927C002700002019-09-19 3:41PM EDT270.0031.360.000.000.00-12200.00%
SPY190927C002710002019-09-19 2:59PM EDT271.0030.5329.3829.610.00-4039.11%
SPY190927C002720002019-09-19 2:59PM EDT272.0029.540.000.000.00-1600.00%
SPY190927C002725002019-08-29 9:59AM EDT272.5021.050.000.000.00-13700.00%
SPY190927C002730002019-09-16 9:44AM EDT273.0027.120.000.000.00-610.00%
SPY190927C002740002019-08-29 11:20AM EDT274.0019.430.000.000.00-1400.00%
SPY190927C002750002019-09-19 9:57AM EDT275.0026.9125.3425.650.00-12035.45%
SPY190927C002760002019-09-19 2:38PM EDT276.0025.540.000.000.00-100.00%
SPY190927C002770002019-09-19 2:45PM EDT277.0024.4623.3723.680.00-3133.74%
SPY190927C002775002019-09-19 2:42PM EDT277.5024.070.000.000.00-400.00%
SPY190927C002780002019-09-12 10:17AM EDT278.0020.890.000.000.00-1000.00%
SPY190927C002790002019-09-19 12:32PM EDT279.0022.7821.3621.670.00-3131.13%
SPY190927C002800002019-09-19 12:32PM EDT280.0021.780.000.000.00-340.00%
SPY190927C002810002019-09-19 2:38PM EDT281.0020.5119.4019.630.00-1027.88%
SPY190927C002820002019-09-19 12:32PM EDT282.0019.750.000.000.00-2300.00%
SPY190927C002825002019-09-19 2:42PM EDT282.5019.040.000.000.00-100.00%
SPY190927C002830002019-09-19 2:59PM EDT283.0018.5117.4017.700.00-20026.81%
SPY190927C002840002019-09-19 12:47PM EDT284.0018.030.000.000.00-1100.00%
SPY190927C002850002019-09-19 2:37PM EDT285.0016.500.000.000.00-4230.00%
SPY190927C002860002019-09-19 1:36PM EDT286.0015.620.000.000.00-250.00%
SPY190927C002870002019-09-19 2:45PM EDT287.0014.4513.5213.730.00-3122.24%
SPY190927C002875002019-09-19 3:59PM EDT287.5013.520.000.000.00-1000.00%
SPY190927C002880002019-09-19 12:16PM EDT288.0014.340.000.000.00-3110.00%
SPY190927C002890002019-09-19 3:36PM EDT289.0012.1411.5511.760.00-47020.04%
SPY190927C002900002019-09-19 4:13PM EDT290.0011.040.000.000.00-41310.00%
SPY190927C002910002019-09-19 3:36PM EDT291.0010.150.000.000.00-190110.00%
SPY190927C002920002019-09-19 3:50PM EDT292.008.888.688.880.00-1,91111417.31%
SPY190927C002925002019-09-19 1:50PM EDT292.509.210.000.000.00-606330.00%
SPY190927C002930002019-09-19 2:00PM EDT293.008.860.000.000.00-149330.00%
SPY190927C002940002019-09-19 4:14PM EDT294.007.006.796.980.00-2092215.28%
SPY190927C002950002019-09-19 3:07PM EDT295.006.480.000.000.00-324480.00%
SPY190927C002960002019-09-19 4:11PM EDT296.005.084.975.150.00-2483213.37%
SPY190927C002970002019-09-19 3:59PM EDT297.004.000.000.000.00-1,097780.00%
SPY190927C002975002019-09-19 4:10PM EDT297.503.590.000.000.00-315360.00%
SPY190927C002980002019-09-19 4:05PM EDT298.003.123.373.420.00-1,0612,32911.45%
SPY190927C002990002019-09-19 4:03PM EDT299.002.410.000.000.00-3,6786,7920.00%
SPY190927C003000002019-09-19 4:11PM EDT300.001.790.000.000.00-8,40210,7900.00%
SPY190927C003010002019-09-20 9:30AM EDT301.001.381.381.40+0.12+9.52%1,23010,6559.57%
SPY190927C003020002019-09-19 4:14PM EDT302.000.860.000.000.00-10,21615,9100.78%
SPY190927C003025002019-09-19 4:12PM EDT302.500.710.000.000.00-2,6754,2861.56%
SPY190927C003030002019-09-19 4:13PM EDT303.000.580.000.000.00-8,2309,7571.56%
SPY190927C003040002019-09-19 4:12PM EDT304.000.380.000.000.00-6,1694,8111.56%
SPY190927C003050002019-09-19 4:13PM EDT305.000.240.000.000.00-2,1214,8293.13%
SPY190927C003060002019-09-19 4:14PM EDT306.000.160.000.000.00-1,75516,2783.13%
SPY190927C003070002019-09-19 3:59PM EDT307.000.110.000.000.00-6822,8403.13%
SPY190927C003075002019-09-19 4:00PM EDT307.500.090.000.000.00-6152,2483.13%
SPY190927C003080002019-09-19 3:57PM EDT308.000.070.060.070.00-3611,3849.67%
SPY190927C003090002019-09-19 3:16PM EDT309.000.060.000.000.00-2016,1036.25%
SPY190927C003100002019-09-19 3:54PM EDT310.000.040.000.000.00-1,5432,6256.25%
SPY190927C003110002019-09-19 3:59PM EDT311.000.030.020.030.00-9135211.04%
SPY190927C003120002019-09-19 3:54PM EDT312.000.030.000.000.00-321,9196.25%
SPY190927C003125002019-09-19 3:59PM EDT312.500.020.000.000.00-1942886.25%
SPY190927C003130002019-09-18 1:50PM EDT313.000.020.010.020.00-229212.11%
SPY190927C003140002019-09-19 3:03PM EDT314.000.010.000.000.00-351,2206.25%
SPY190927C003150002019-09-19 11:26AM EDT315.000.010.000.010.00-22,52212.50%
SPY190927C003160002019-09-16 12:13AM EDT316.000.020.000.000.00--26.25%
SPY190927C003170002019-09-10 10:43AM EDT317.000.020.000.000.00--16.25%
SPY190927C003175002019-09-19 11:09AM EDT317.500.010.000.010.00-2232814.45%
SPY190927C003200002019-09-09 2:55PM EDT320.000.010.000.000.00-22426712.50%
SPY190927C003225002019-09-06 2:39PM EDT322.500.010.000.000.00-3312.50%
SPY190927C003250002019-09-10 10:14AM EDT325.000.010.000.000.00-11612.50%
Putsfür27. September 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190927P001650002019-08-23 2:09PM EDT165.000.010.000.000.00-1150.00%
SPY190927P001700002019-09-03 11:22AM EDT170.000.010.000.000.00-30141550.00%
SPY190927P001750002019-09-06 12:00PM EDT175.000.010.000.000.00-414850.00%
SPY190927P001800002019-09-18 9:30AM EDT180.000.010.010.020.00-3,0373,117115.63%
SPY190927P001850002019-09-18 9:30AM EDT185.000.010.000.000.00-9901,11150.00%
SPY190927P001900002019-09-18 9:31AM EDT190.000.010.000.000.00-2,0252,25450.00%
SPY190927P001950002019-09-18 9:31AM EDT195.000.010.000.000.00-9162,37850.00%
SPY190927P002000002019-09-18 9:31AM EDT200.000.010.000.000.00-2,1624,72350.00%
SPY190927P002050002019-09-18 9:31AM EDT205.000.010.000.000.00-2,9123,56850.00%
SPY190927P002100002019-09-20 9:30AM EDT210.000.010.000.000.00-15,30250.00%
SPY190927P002150002019-09-18 9:30AM EDT215.000.010.000.000.00-52490850.00%
SPY190927P002200002019-09-11 9:41AM EDT220.000.010.000.000.00-414,49150.00%
SPY190927P002250002019-09-11 10:16AM EDT225.000.010.000.020.00-556165.63%
SPY190927P002300002019-09-18 2:31PM EDT230.000.010.010.000.00-325,33857.81%
SPY190927P002350002019-09-18 3:37PM EDT235.000.010.010.020.00-5010,14958.59%
SPY190927P002400002019-09-19 12:14PM EDT240.000.010.000.000.00-24,69925.00%
SPY190927P002450002019-09-19 9:30AM EDT245.000.020.000.020.00-152,21050.78%
SPY190927P002500002019-09-18 4:14PM EDT250.000.020.000.000.00-2961,81925.00%
SPY190927P002525002019-09-19 2:08PM EDT252.500.010.010.020.00-31,31343.75%
SPY190927P002550002019-09-19 1:59PM EDT255.000.020.000.000.00-363,56425.00%
SPY190927P002575002019-09-19 12:16PM EDT257.500.020.000.000.00-2973825.00%
SPY190927P002600002019-09-19 12:25PM EDT260.000.020.000.000.00-726,59125.00%
SPY190927P002625002019-09-19 2:08PM EDT262.500.040.000.000.00-151,38325.00%
SPY190927P002640002019-09-19 12:13PM EDT264.000.040.020.030.00-51,17434.96%
SPY190927P002650002019-09-19 3:31PM EDT265.000.050.000.000.00-5,3446,34825.00%
SPY190927P002660002019-09-18 2:19PM EDT266.000.040.000.000.00-29,55312.50%
SPY190927P002670002019-09-18 3:28PM EDT267.000.070.000.000.00-1001,51512.50%
SPY190927P002675002019-09-19 9:36AM EDT267.500.050.000.000.00-13,45712.50%
SPY190927P002680002019-09-19 9:37AM EDT268.000.050.030.040.00-42,20232.42%
SPY190927P002690002019-09-19 2:52PM EDT269.000.050.000.000.00-45,17112.50%
SPY190927P002700002019-09-19 1:43PM EDT270.000.050.000.000.00-9663,29412.50%
SPY190927P002710002019-09-19 1:20PM EDT271.000.060.000.000.00-1441,49712.50%
SPY190927P002720002019-09-19 2:53PM EDT272.000.070.000.000.00-71,93912.50%
SPY190927P002725002019-09-19 1:23PM EDT272.500.070.040.050.00-91,83229.10%
SPY190927P002730002019-09-19 3:51PM EDT273.000.080.000.000.00-311,46512.50%
SPY190927P002740002019-09-19 2:48PM EDT274.000.080.000.000.00-101,23212.50%
SPY190927P002750002019-09-19 3:57PM EDT275.000.090.000.000.00-26,08233,85412.50%
SPY190927P002760002019-09-19 3:51PM EDT276.000.100.000.000.00-1691,83212.50%
SPY190927P002770002019-09-19 12:37PM EDT277.000.090.000.000.00-1,0153,48912.50%
SPY190927P002775002019-09-19 3:35PM EDT277.500.110.000.000.00-111,47112.50%
SPY190927P002780002019-09-19 3:32PM EDT278.000.110.000.000.00-387,25812.50%
SPY190927P002790002019-09-19 3:53PM EDT279.000.120.000.000.00-1261,25712.50%
SPY190927P002800002019-09-19 3:51PM EDT280.000.140.000.000.00-4,25120,03512.50%
SPY190927P002810002019-09-19 4:11PM EDT281.000.140.000.000.00-5,0396,88212.50%
SPY190927P002820002019-09-19 3:55PM EDT282.000.150.000.000.00-802,72312.50%
SPY190927P002825002019-09-19 3:59PM EDT282.500.160.100.110.00-2091,75021.97%
SPY190927P002830002019-09-19 4:08PM EDT283.000.160.100.110.00-5,1443,69621.49%
SPY190927P002840002019-09-19 3:56PM EDT284.000.180.000.000.00-2635,0716.25%
SPY190927P002850002019-09-19 4:09PM EDT285.000.190.000.000.00-12,41311,2436.25%
SPY190927P002860002019-09-19 4:12PM EDT286.000.220.140.150.00-1,3873,73419.34%
SPY190927P002870002019-09-19 3:59PM EDT287.000.240.000.000.00-5,99510,1726.25%
SPY190927P002875002019-09-19 3:51PM EDT287.500.270.000.000.00-432,7756.25%
SPY190927P002880002019-09-19 4:11PM EDT288.000.270.180.190.00-5,6467,35017.97%
SPY190927P002890002019-09-19 4:14PM EDT289.000.300.000.000.00-1,85012,1086.25%
SPY190927P002900002019-09-19 4:07PM EDT290.000.350.000.000.00-16,77033,1276.25%
SPY190927P002910002019-09-19 4:09PM EDT291.000.400.000.000.00-3054,2686.25%
SPY190927P002920002019-09-19 4:13PM EDT292.000.460.000.000.00-6,33910,3266.25%
SPY190927P002925002019-09-19 4:02PM EDT292.500.480.000.000.00-2875,5283.13%
SPY190927P002930002019-09-19 4:14PM EDT293.000.530.360.370.00-1,2544,58614.26%
SPY190927P002940002019-09-19 4:10PM EDT294.000.630.430.440.00-10,96515,84713.59%
SPY190927P002950002019-09-19 4:12PM EDT295.000.730.000.000.00-1,98310,3013.13%
SPY190927P002960002019-09-19 4:14PM EDT296.000.870.000.000.00-7,6865,2063.13%
SPY190927P002970002019-09-19 4:14PM EDT297.001.050.000.000.00-5,8117,7181.56%
SPY190927P002975002019-09-19 4:00PM EDT297.501.140.000.000.00-2,9326,4661.56%
SPY190927P002980002019-09-19 4:13PM EDT298.001.290.000.000.00-7,4269,4961.56%
SPY190927P002990002019-09-19 4:13PM EDT299.001.600.000.000.00-12,93914,4410.78%
SPY190927P003000002019-09-19 4:12PM EDT300.002.000.000.000.00-26,96619,2570.20%
SPY190927P003010002019-09-19 4:14PM EDT301.002.490.000.000.00-7,7816,0540.00%
SPY190927P003020002019-09-19 4:14PM EDT302.003.122.452.520.00-8,3703,7118.80%
SPY190927P003025002019-09-19 4:12PM EDT302.503.430.000.000.00-1,0916010.00%
SPY190927P003030002019-09-19 4:14PM EDT303.003.840.000.000.00-1,4989650.00%
SPY190927P003040002019-09-19 4:14PM EDT304.004.633.844.020.00-4514278.83%
SPY190927P003050002019-09-19 3:59PM EDT305.005.500.000.000.00-5073560.00%
SPY190927P003060002019-09-19 3:49PM EDT306.006.470.000.000.00-2505900.00%
SPY190927P003070002019-09-19 12:53PM EDT307.006.590.000.000.00-2321,1090.00%
SPY190927P003075002019-09-18 3:24PM EDT307.509.000.000.000.00-2,1311,1140.00%
SPY190927P003080002019-09-19 3:33PM EDT308.008.340.000.000.00-47510.00%
SPY190927P003090002019-09-19 3:35PM EDT309.009.388.598.800.00-389712.62%
SPY190927P003100002019-09-19 3:59PM EDT310.0010.150.000.000.00-3236840.00%
SPY190927P003110002019-09-18 3:46PM EDT311.0011.4010.5810.790.00-107614.60%
SPY190927P003120002019-09-19 3:53PM EDT312.0012.570.000.000.00-681530.00%
SPY190927P003125002019-09-19 3:51PM EDT312.5013.070.000.000.00-131,6830.00%
SPY190927P003130002019-09-19 2:54PM EDT313.0012.790.000.000.00-62690.00%
SPY190927P003140002019-09-19 3:59PM EDT314.0014.2913.6013.830.00-581518.60%
SPY190927P003150002019-09-19 3:43PM EDT315.0015.040.000.000.00-194650.00%
SPY190927P003160002019-09-19 3:45PM EDT316.0016.120.000.000.00-44490.00%
SPY190927P003170002019-09-19 3:51PM EDT317.0017.5216.5216.820.00-605921.49%
SPY190927P003175002019-09-19 3:51PM EDT317.5018.050.000.000.00-622270.00%
SPY190927P003180002019-09-19 3:06PM EDT318.0017.880.000.000.00-14120.00%
SPY190927P003190002019-09-19 3:59PM EDT319.0019.0918.5218.820.00-1015223.44%
SPY190927P003200002019-09-19 3:59PM EDT320.0020.260.000.000.00-83870.00%
SPY190927P003210002019-09-19 3:58PM EDT321.0021.3120.5520.780.00-525424.27%
SPY190927P003220002019-09-19 3:53PM EDT322.0022.610.000.000.00-24860.00%
SPY190927P003225002019-09-19 3:56PM EDT322.5022.7521.9922.220.00-293023.44%
SPY190927P003250002019-09-19 3:12PM EDT325.0024.980.000.000.00-85750.00%
SPY190927P003275002019-09-19 3:58PM EDT327.5027.830.000.000.00-1471240.00%
SPY190927P003300002019-09-19 3:12PM EDT330.0030.000.000.000.00-91780.00%
SPY190927P003350002019-09-19 2:09PM EDT335.0034.610.000.000.00-881010.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen