SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür4. Oktober 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191004C002300002019-09-09 9:41AM EDT230.0068.8470.2370.500.00--1753.03%
SPY191004C002350002019-09-09 9:40AM EDT235.0063.8165.2365.500.00--1154.05%
SPY191004C002400002019-09-09 9:41AM EDT240.0058.8460.2360.510.00--750.34%
SPY191004C002450002019-09-04 10:56AM EDT245.0047.9855.2355.510.00--146.34%
SPY191004C002600002019-09-16 1:47PM EDT260.0040.0940.2340.51+1.38+3.56%119834.62%
SPY191004C002625002019-09-06 11:07AM EDT262.5036.2437.7438.010.00-504532.67%
SPY191004C002650002019-09-05 10:30AM EDT265.0033.4835.2435.510.00-436830.76%
SPY191004C002675002019-09-04 9:31AM EDT267.5026.5532.7433.010.00-13613628.83%
SPY191004C002680002019-09-09 3:54PM EDT268.0030.4132.2432.520.00-214228.61%
SPY191004C002690002019-09-03 9:35AM EDT269.0023.2331.2431.520.00-1111127.86%
SPY191004C002700002019-09-05 11:23AM EDT270.0028.2930.2530.520.00--27627.08%
SPY191004C002710002019-08-23 3:56PM EDT271.0016.2329.2529.520.00-1126.32%
SPY191004C002720002019-09-03 1:07PM EDT272.0020.0028.2528.530.00--525.68%
SPY191004C002725002019-09-05 10:45AM EDT272.5026.3327.7528.030.00-227625.29%
SPY191004C002730002019-08-26 10:27AM EDT273.0016.2927.2627.530.00--124.90%
SPY191004C002740002019-09-04 9:31AM EDT274.0020.4826.2626.530.00--14624.12%
SPY191004C002750002019-09-11 11:03AM EDT275.0024.3225.2625.540.00-327223.49%
SPY191004C002760002019-09-11 10:56AM EDT276.0023.2824.2724.540.00-2419122.71%
SPY191004C002770002019-09-12 10:40AM EDT277.0025.0923.2823.550.00-1017522.07%
SPY191004C002775002019-09-10 1:27PM EDT277.5020.1722.7823.050.00-8613421.68%
SPY191004C002780002019-09-12 11:03AM EDT278.0022.9022.2922.560.00-7737221.41%
SPY191004C002790002019-09-12 11:03AM EDT279.0021.9921.3021.560.00-9445220.61%
SPY191004C002800002019-09-16 2:16PM EDT280.0020.2520.3120.57+0.62+3.16%171419.92%
SPY191004C002810002019-09-12 10:50AM EDT281.0020.1019.3319.580.00-7543019.24%
SPY191004C002820002019-09-11 11:46AM EDT282.0017.6818.3418.600.00-15292218.65%
SPY191004C002825002019-09-12 9:43AM EDT282.5019.5817.8518.110.00-1427118.36%
SPY191004C002830002019-09-10 1:27PM EDT283.0014.9217.3617.620.00-2745218.04%
SPY191004C002840002019-09-10 11:10AM EDT284.0013.4516.3816.640.00-86417.42%
SPY191004C002850002019-09-16 3:30PM EDT285.0015.2415.4215.67-1.68-9.93%23527216.86%
SPY191004C002860002019-09-16 9:39AM EDT286.0014.3914.4614.70-1.08-6.98%155616.27%
SPY191004C002870002019-09-16 3:16PM EDT287.0013.6013.5013.74-1.66-10.88%257315.72%
SPY191004C002875002019-09-16 11:33AM EDT287.5013.1513.0313.26-1.09-7.65%166515.44%
SPY191004C002880002019-09-16 11:42AM EDT288.0012.4112.5512.78-1.20-8.82%2241,84215.15%
SPY191004C002890002019-09-13 2:21PM EDT289.0012.5811.6111.830.00-831,89514.60%
SPY191004C002900002019-09-16 1:47PM EDT290.0010.5510.6810.90-1.02-8.82%63,96314.14%
SPY191004C002910002019-09-16 1:39PM EDT291.009.629.779.97-1.02-9.59%154,26513.60%
SPY191004C002920002019-09-16 2:34PM EDT292.008.958.869.05-0.86-8.77%101,61213.06%
SPY191004C002925002019-09-16 12:41PM EDT292.508.188.428.60-1.31-13.80%671,63112.83%
SPY191004C002930002019-09-16 1:31PM EDT293.007.927.988.16-1.03-11.51%1001,41012.62%
SPY191004C002940002019-09-16 1:56PM EDT294.007.207.147.24-0.72-9.09%1492,36311.93%
SPY191004C002950002019-09-16 3:58PM EDT295.006.306.296.40-0.83-11.64%1742,88711.55%
SPY191004C002960002019-09-16 3:53PM EDT296.005.405.485.59-0.90-14.29%3503,28711.17%
SPY191004C002970002019-09-16 3:56PM EDT297.004.644.714.81-0.83-15.17%2312,58210.77%
SPY191004C002975002019-09-16 3:41PM EDT297.504.404.344.44-0.59-11.82%8672,72310.60%
SPY191004C002980002019-09-16 3:59PM EDT298.004.014.004.05-0.59-12.83%1,4713,24510.31%
SPY191004C002990002019-09-16 3:57PM EDT299.003.283.323.37-0.62-15.90%1,1593,0829.98%
SPY191004C003000002019-09-16 4:14PM EDT300.002.712.702.74-0.44-13.97%1,6205,0739.64%
SPY191004C003010002019-09-16 4:14PM EDT301.002.152.142.18-0.53-19.78%1,2155,9089.34%
SPY191004C003020002019-09-16 4:09PM EDT302.001.711.661.69-0.30-14.93%1,8826,3459.06%
SPY191004C003025002019-09-16 3:59PM EDT302.501.471.451.48-0.37-20.11%8751,1138.95%
SPY191004C003030002019-09-16 3:57PM EDT303.001.251.251.28-0.39-23.78%8423,4408.83%
SPY191004C003040002019-09-16 3:58PM EDT304.000.920.930.94-0.32-25.81%1,5224,5398.61%
SPY191004C003050002019-09-16 3:58PM EDT305.000.690.670.68-0.25-26.60%6073,8178.47%
SPY191004C003060002019-09-16 3:35PM EDT306.000.490.480.49-0.20-28.99%6017218.41%
SPY191004C003070002019-09-16 3:35PM EDT307.000.350.340.35-0.17-32.69%6721,6258.40%
SPY191004C003075002019-09-16 2:31PM EDT307.500.310.290.30-0.12-27.91%481,9408.45%
SPY191004C003080002019-09-16 3:05PM EDT308.000.260.250.26-0.13-33.33%1771,8448.52%
SPY191004C003090002019-09-16 2:29PM EDT309.000.190.180.19-0.09-32.14%1085,9428.62%
SPY191004C003100002019-09-16 2:29PM EDT310.000.150.130.14-0.07-31.82%412,8948.77%
SPY191004C003110002019-09-16 2:24PM EDT311.000.110.100.11-0.05-31.25%867549.01%
SPY191004C003120002019-09-16 2:23PM EDT312.000.080.070.08-0.06-42.86%4542379.13%
SPY191004C003125002019-09-16 2:23PM EDT312.500.070.060.07-0.04-36.36%3,7031,0369.23%
SPY191004C003130002019-09-16 2:01PM EDT313.000.060.050.06-0.05-45.45%6383979.28%
SPY191004C003140002019-09-16 3:56PM EDT314.000.040.040.05-0.03-42.86%1029989.62%
SPY191004C003150002019-09-16 9:48AM EDT315.000.040.030.04-0.04-50.00%1811,6199.86%
SPY191004C003160002019-09-16 4:04PM EDT316.000.030.030.04-0.02-40.00%310710.40%
SPY191004C003170002019-09-12 12:53PM EDT317.000.040.020.030.00-108610.55%
SPY191004C003175002019-09-13 1:03PM EDT317.500.040.020.030.00-8614710.74%
SPY191004C003180002019-09-16 9:30AM EDT318.000.020.020.03-0.02-50.00%1,3221,54311.04%
SPY191004C003190002019-09-16 12:00AM EDT319.000.030.010.020.00--310.94%
SPY191004C003200002019-09-16 1:47PM EDT320.000.010.010.02-0.02-66.67%521011.52%
SPY191004C003225002019-09-11 3:52PM EDT322.500.010.010.020.00--31712.70%
SPY191004C003250002019-09-13 3:46PM EDT325.000.010.000.010.00-12912.89%
Putsfür4. Oktober 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191004P002300002019-09-16 11:55AM EDT230.000.020.010.020.00-233,83141.80%
SPY191004P002350002019-09-12 2:22PM EDT235.000.020.020.030.00-612,20040.43%
SPY191004P002400002019-09-11 3:52PM EDT240.000.040.020.030.00-7831,32937.31%
SPY191004P002450002019-09-16 2:39PM EDT245.000.040.030.040.00-157,37035.16%
SPY191004P002500002019-09-13 3:53PM EDT250.000.050.050.060.00-203,14133.59%
SPY191004P002550002019-09-16 2:16PM EDT255.000.070.070.08-0.01-12.50%275,43731.54%
SPY191004P002600002019-09-16 3:27PM EDT260.000.090.090.10-0.01-10.00%38732,21229.10%
SPY191004P002625002019-09-16 2:29PM EDT262.500.110.110.12-0.02-15.38%2,0553,83428.13%
SPY191004P002650002019-09-16 1:16PM EDT265.000.140.130.14-0.01-6.67%113,43127.05%
SPY191004P002670002019-09-16 10:54AM EDT267.000.170.150.16+0.01+6.25%121,74826.22%
SPY191004P002675002019-09-16 2:29PM EDT267.500.160.160.17-0.04-20.00%11,79526.12%
SPY191004P002680002019-09-16 1:16PM EDT268.000.180.170.18-0.01-5.26%21,13426.03%
SPY191004P002690002019-09-16 12:41PM EDT269.000.190.180.190.00-21,30625.54%
SPY191004P002700002019-09-16 2:29PM EDT270.000.180.190.20-0.02-10.00%122,64625.00%
SPY191004P002710002019-09-16 1:50PM EDT271.000.210.210.22+0.02+10.53%585324.71%
SPY191004P002720002019-09-16 11:46AM EDT272.000.250.220.230.00-11,95724.17%
SPY191004P002725002019-09-13 2:16PM EDT272.500.250.230.240.00-286123.98%
SPY191004P002730002019-09-16 1:10PM EDT273.000.250.240.25-0.02-7.41%289,38623.78%
SPY191004P002740002019-09-16 3:52PM EDT274.000.270.260.27-0.02-6.90%5121,01023.37%
SPY191004P002750002019-09-16 1:10PM EDT275.000.300.280.29-0.01-3.23%302,54522.90%
SPY191004P002760002019-09-16 1:43PM EDT276.000.310.310.32-0.03-8.82%7953,13822.58%
SPY191004P002770002019-09-16 2:06PM EDT277.000.330.330.34-0.03-8.33%31797522.07%
SPY191004P002775002019-09-12 11:13AM EDT277.500.440.350.360.00-20476821.95%
SPY191004P002780002019-09-16 12:27PM EDT278.000.400.360.37+0.04+11.11%583,28021.68%
SPY191004P002790002019-09-16 3:35PM EDT279.000.400.390.41-0.05-11.11%13892921.36%
SPY191004P002800002019-09-16 3:59PM EDT280.000.440.430.44+0.01+2.33%601,43720.87%
SPY191004P002810002019-09-16 3:15PM EDT281.000.470.470.48-0.03-6.00%3551,58020.46%
SPY191004P002820002019-09-16 3:27PM EDT282.000.530.520.53-0.01-1.85%1,0273,87920.12%
SPY191004P002825002019-09-16 1:34PM EDT282.500.570.540.55-0.02-3.39%232,37219.87%
SPY191004P002830002019-09-16 1:00PM EDT283.000.630.570.58+0.08+14.55%301,60719.70%
SPY191004P002840002019-09-16 3:52PM EDT284.000.670.620.64+0.03+4.69%22111,33619.34%
SPY191004P002850002019-09-16 3:04PM EDT285.000.700.680.70+0.02+2.94%1122,35118.91%
SPY191004P002860002019-09-16 3:15PM EDT286.000.740.750.77+0.01+1.37%1421,28218.51%
SPY191004P002870002019-09-16 3:28PM EDT287.000.870.830.85+0.13+17.57%592,71518.12%
SPY191004P002875002019-09-16 12:28PM EDT287.501.000.880.89+0.16+19.05%112,44517.90%
SPY191004P002880002019-09-16 3:47PM EDT288.000.950.920.94+0.06+6.74%1001,43717.71%
SPY191004P002890002019-09-16 3:55PM EDT289.001.081.021.04+0.13+13.68%5111,69517.32%
SPY191004P002900002019-09-16 3:59PM EDT290.001.151.131.15+0.08+7.48%8102,04616.91%
SPY191004P002910002019-09-16 3:49PM EDT291.001.321.251.27+0.17+14.78%3291,46316.48%
SPY191004P002920002019-09-16 1:37PM EDT292.001.461.391.41+0.21+16.80%1702,31616.08%
SPY191004P002925002019-09-16 3:06PM EDT292.501.521.461.49+0.14+10.14%5181,98415.89%
SPY191004P002930002019-09-16 3:52PM EDT293.001.671.541.57+0.25+17.61%1101,68715.69%
SPY191004P002940002019-09-16 4:03PM EDT294.001.701.721.75+0.16+10.39%2307,47115.29%
SPY191004P002950002019-09-16 4:03PM EDT295.001.911.921.95+0.18+10.40%4194,02714.88%
SPY191004P002960002019-09-16 4:00PM EDT296.002.242.142.18+0.27+13.71%1743,69314.49%
SPY191004P002970002019-09-16 4:08PM EDT297.002.402.402.44+0.25+11.63%3153,15814.11%
SPY191004P002975002019-09-16 3:34PM EDT297.502.652.552.58+0.35+15.22%1,2942,87013.90%
SPY191004P002980002019-09-16 4:02PM EDT298.002.742.702.74+0.31+12.76%1,6852,23113.75%
SPY191004P002990002019-09-16 3:58PM EDT299.003.143.043.08+0.36+12.95%8533,76613.40%
SPY191004P003000002019-09-16 4:12PM EDT300.003.453.443.48+0.27+8.49%1,2221,78313.12%
SPY191004P003010002019-09-16 3:59PM EDT301.004.003.903.94+0.53+15.27%4642,03012.91%
SPY191004P003020002019-09-16 3:39PM EDT302.004.644.424.51+0.55+13.45%2241,33212.93%
SPY191004P003025002019-09-16 4:07PM EDT302.504.734.714.81+0.42+9.74%36695312.94%
SPY191004P003030002019-09-16 3:50PM EDT303.005.234.985.13+0.58+12.47%16563312.98%
SPY191004P003040002019-09-16 2:04PM EDT304.005.835.645.83+0.29+5.23%10161013.18%
SPY191004P003050002019-09-16 12:44PM EDT305.007.136.406.61+1.33+22.93%8056813.58%
SPY191004P003060002019-09-16 11:52AM EDT306.007.807.227.44+1.21+18.36%154714.06%
SPY191004P003070002019-09-16 11:59AM EDT307.008.908.098.33+2.16+32.05%20821414.71%
SPY191004P003075002019-09-16 11:04AM EDT307.508.948.548.79+1.86+26.27%220215.09%
SPY191004P003080002019-09-12 3:04PM EDT308.007.699.009.260.00-210815.49%
SPY191004P003090002019-09-16 2:26PM EDT309.0010.129.9710.20-9.45-48.29%13416.26%
SPY191004P003100002019-09-16 11:10AM EDT310.0010.8010.9011.17+1.17+12.15%524517.13%
SPY191004P003150002019-09-16 10:15AM EDT315.0015.8815.8416.11-1.73-9.82%65021.60%
SPY191004P003350002019-09-16 12:14AM EDT335.0034.3435.8236.100.00--1037.72%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen