SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür25. Oktober 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191025C002400002019-10-14 12:30PM EDT240.0056.290.000.000.00-300.00%
SPY191025C002500002019-09-16 12:02AM EDT250.0051.350.000.000.00--00.00%
SPY191025C002550002019-10-09 2:40PM EDT255.0037.110.000.000.00-100.00%
SPY191025C002600002019-10-14 12:37PM EDT260.0036.470.000.000.00-700.00%
SPY191025C002680002019-10-14 11:03AM EDT268.0028.540.000.000.00-1200.00%
SPY191025C002700002019-10-14 10:17AM EDT270.0026.550.000.000.00-11000.00%
SPY191025C002725002019-09-27 3:38PM EDT272.5020.670.000.000.00-100.00%
SPY191025C002740002019-10-03 10:01AM EDT274.0014.780.000.000.00--00.00%
SPY191025C002750002019-10-11 2:04PM EDT275.0023.390.000.000.00-700.00%
SPY191025C002760002019-10-03 3:50PM EDT276.0015.250.000.000.00-1700.00%
SPY191025C002770002019-10-03 3:46PM EDT277.0014.780.000.000.00-3500.00%
SPY191025C002775002019-10-11 1:11PM EDT277.5020.400.000.000.00-300.00%
SPY191025C002780002019-10-11 2:31PM EDT278.0020.680.000.000.00-700.00%
SPY191025C002790002019-10-08 11:22AM EDT279.0012.790.000.000.00-11100.00%
SPY191025C002800002019-10-14 1:42PM EDT280.0016.570.000.000.00-100.00%
SPY191025C002810002019-10-11 2:27PM EDT281.0017.850.000.000.00-1500.00%
SPY191025C002820002019-10-11 2:07PM EDT282.0016.740.000.000.00-300.00%
SPY191025C002825002019-10-10 11:05AM EDT282.5012.740.000.000.00-300.00%
SPY191025C002830002019-10-11 11:01AM EDT283.0015.560.000.000.00-200.00%
SPY191025C002840002019-10-14 1:35PM EDT284.0012.650.000.000.00-200.00%
SPY191025C002850002019-10-14 3:59PM EDT285.0011.740.000.000.00-1600.00%
SPY191025C002860002019-10-11 3:40PM EDT286.0013.230.000.000.00-3100.00%
SPY191025C002870002019-10-14 12:12PM EDT287.0010.120.000.000.00-800.00%
SPY191025C002875002019-10-14 11:03AM EDT287.509.800.000.000.00-1200.00%
SPY191025C002880002019-10-14 1:35PM EDT288.009.010.000.000.00-1100.00%
SPY191025C002890002019-10-14 1:57PM EDT289.008.410.000.000.00-2400.00%
SPY191025C002900002019-10-14 3:53PM EDT290.007.420.000.000.00-91700.00%
SPY191025C002910002019-10-14 3:53PM EDT291.006.590.000.000.00-15500.00%
SPY191025C002920002019-10-14 3:23PM EDT292.005.860.000.000.00-13100.00%
SPY191025C002925002019-10-14 3:55PM EDT292.505.380.000.000.00-14400.00%
SPY191025C002930002019-10-14 4:08PM EDT293.004.870.000.000.00-21900.00%
SPY191025C002940002019-10-14 4:13PM EDT294.004.200.000.000.00-89600.00%
SPY191025C002950002019-10-14 4:14PM EDT295.003.460.000.000.00-3,81300.00%
SPY191025C002960002019-10-14 4:14PM EDT296.002.710.000.000.00-3,21400.00%
SPY191025C002970002019-10-14 4:09PM EDT297.002.160.000.000.00-2,80900.39%
SPY191025C002975002019-10-14 4:14PM EDT297.501.880.000.000.00-1,86100.78%
SPY191025C002980002019-10-14 4:13PM EDT298.001.680.000.000.00-2,18200.78%
SPY191025C002990002019-10-14 4:13PM EDT299.001.200.000.000.00-4,84201.56%
SPY191025C003000002019-10-14 4:13PM EDT300.000.850.000.000.00-3,93301.56%
SPY191025C003010002019-10-14 4:12PM EDT301.000.550.000.000.00-42003.13%
SPY191025C003020002019-10-14 4:12PM EDT302.000.340.000.000.00-4,27303.13%
SPY191025C003025002019-10-14 3:59PM EDT302.500.280.000.000.00-1,24803.13%
SPY191025C003030002019-10-14 4:10PM EDT303.000.210.000.000.00-12,45303.13%
SPY191025C003040002019-10-14 3:56PM EDT304.000.130.000.000.00-2,35703.13%
SPY191025C003050002019-10-14 3:57PM EDT305.000.080.000.000.00-1,19903.13%
SPY191025C003060002019-10-14 4:01PM EDT306.000.050.000.000.00-42203.13%
SPY191025C003070002019-10-14 3:43PM EDT307.000.040.000.000.00-17206.25%
SPY191025C003075002019-10-14 1:47PM EDT307.500.040.000.000.00-7506.25%
SPY191025C003080002019-10-14 3:04PM EDT308.000.030.000.000.00-6806.25%
SPY191025C003090002019-10-14 3:59PM EDT309.000.020.000.000.00-2606.25%
SPY191025C003100002019-10-14 1:59PM EDT310.000.020.000.000.00-1,59306.25%
SPY191025C003110002019-10-14 10:54AM EDT311.000.010.000.000.00-2406.25%
SPY191025C003120002019-10-14 2:28PM EDT312.000.020.000.000.00-3906.25%
SPY191025C003125002019-10-14 9:50AM EDT312.500.010.000.000.00-5006.25%
SPY191025C003130002019-10-11 3:56PM EDT313.000.030.000.000.00-4206.25%
SPY191025C003140002019-10-14 1:43PM EDT314.000.010.010.000.00-2006.25%
SPY191025C003150002019-10-14 1:55PM EDT315.000.010.010.000.00-506.25%
SPY191025C003160002019-10-14 11:31AM EDT316.000.020.010.000.00-206.25%
SPY191025C003170002019-10-11 11:36AM EDT317.000.010.000.000.00-106.25%
SPY191025C003175002019-10-11 3:57PM EDT317.500.010.000.000.00-906.25%
SPY191025C003180002019-10-11 2:41PM EDT318.000.010.000.000.00-14012.50%
SPY191025C003190002019-10-11 9:43AM EDT319.000.010.000.000.00-5012.50%
SPY191025C003200002019-10-11 10:08AM EDT320.000.010.000.000.00-7012.50%
SPY191025C003210002019-10-02 12:51PM EDT321.000.020.000.000.00-11012.50%
SPY191025C003225002019-10-11 3:57PM EDT322.500.010.000.000.00-4012.50%
SPY191025C003250002019-09-27 9:36AM EDT325.000.010.000.000.00-1012.50%
SPY191025C003275002019-09-19 3:45PM EDT327.500.030.000.000.00-11012.50%
SPY191025C003350002019-10-04 3:26PM EDT335.000.010.000.000.00-1012.50%
Putsfür25. Oktober 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191025P002400002019-10-14 3:10PM EDT240.000.010.000.000.00-3,387025.00%
SPY191025P002450002019-10-11 2:44PM EDT245.000.020.000.000.00-7025.00%
SPY191025P002500002019-10-14 3:32PM EDT250.000.010.000.000.00-20025.00%
SPY191025P002550002019-10-14 3:09PM EDT255.000.020.000.000.00-88025.00%
SPY191025P002600002019-10-14 3:42PM EDT260.000.030.000.000.00-116012.50%
SPY191025P002620002019-10-14 9:59AM EDT262.000.040.000.000.00-5012.50%
SPY191025P002625002019-10-14 9:48AM EDT262.500.040.000.000.00-2012.50%
SPY191025P002640002019-10-14 12:11AM EDT264.000.080.000.000.00--012.50%
SPY191025P002650002019-10-14 1:33PM EDT265.000.050.000.000.00-35012.50%
SPY191025P002660002019-10-14 11:52AM EDT266.000.050.000.000.00-472012.50%
SPY191025P002670002019-10-14 12:11AM EDT267.000.090.000.000.00--012.50%
SPY191025P002675002019-10-14 2:45PM EDT267.500.050.000.000.00-40012.50%
SPY191025P002680002019-10-14 2:28PM EDT268.000.050.000.000.00-476012.50%
SPY191025P002690002019-10-14 10:19AM EDT269.000.070.000.000.00-1012.50%
SPY191025P002700002019-10-14 4:13PM EDT270.000.050.000.000.00-275012.50%
SPY191025P002710002019-10-14 9:33AM EDT271.000.100.000.000.00-1012.50%
SPY191025P002720002019-10-14 10:09AM EDT272.000.080.000.000.00-20012.50%
SPY191025P002725002019-10-14 3:57PM EDT272.500.080.000.000.00-93012.50%
SPY191025P002730002019-10-14 3:32PM EDT273.000.080.000.000.00-27012.50%
SPY191025P002740002019-10-14 2:00PM EDT274.000.090.000.000.00-59012.50%
SPY191025P002750002019-10-14 4:13PM EDT275.000.100.000.000.00-496012.50%
SPY191025P002760002019-10-14 4:00PM EDT276.000.120.000.000.00-8106.25%
SPY191025P002770002019-10-14 3:04PM EDT277.000.150.000.000.00-2,56406.25%
SPY191025P002775002019-10-14 3:39PM EDT277.500.150.000.000.00-13406.25%
SPY191025P002780002019-10-14 12:01PM EDT278.000.170.000.000.00-1,08806.25%
SPY191025P002790002019-10-14 3:59PM EDT279.000.180.000.000.00-7206.25%
SPY191025P002800002019-10-14 4:13PM EDT280.000.210.000.000.00-37506.25%
SPY191025P002810002019-10-14 4:06PM EDT281.000.250.000.000.00-6,15406.25%
SPY191025P002820002019-10-14 3:53PM EDT282.000.300.000.000.00-1,45806.25%
SPY191025P002825002019-10-14 3:55PM EDT282.500.320.000.000.00-24206.25%
SPY191025P002830002019-10-14 3:52PM EDT283.000.360.000.000.00-33406.25%
SPY191025P002840002019-10-14 3:58PM EDT284.000.420.000.000.00-24306.25%
SPY191025P002850002019-10-14 4:01PM EDT285.000.510.000.000.00-7,02806.25%
SPY191025P002860002019-10-14 3:54PM EDT286.000.560.000.000.00-2,64706.25%
SPY191025P002870002019-10-14 4:13PM EDT287.000.650.000.000.00-1,23903.13%
SPY191025P002875002019-10-14 2:16PM EDT287.500.690.000.000.00-2,53403.13%
SPY191025P002880002019-10-14 4:10PM EDT288.000.790.000.000.00-98603.13%
SPY191025P002890002019-10-14 4:08PM EDT289.000.910.000.000.00-64103.13%
SPY191025P002900002019-10-14 4:02PM EDT290.001.110.000.000.00-5,05103.13%
SPY191025P002910002019-10-14 4:00PM EDT291.001.270.000.000.00-44503.13%
SPY191025P002920002019-10-14 4:13PM EDT292.001.360.000.000.00-50301.56%
SPY191025P002925002019-10-14 4:14PM EDT292.501.470.000.000.00-29401.56%
SPY191025P002930002019-10-14 4:13PM EDT293.001.580.000.000.00-1,12101.56%
SPY191025P002940002019-10-14 4:08PM EDT294.001.920.000.000.00-1,59900.78%
SPY191025P002950002019-10-14 4:13PM EDT295.002.150.000.000.00-2,87700.78%
SPY191025P002960002019-10-14 4:11PM EDT296.002.550.000.000.00-2,69300.03%
SPY191025P002970002019-10-14 4:13PM EDT297.002.880.000.000.00-3,95300.00%
SPY191025P002975002019-10-14 4:02PM EDT297.503.340.000.000.00-47700.00%
SPY191025P002980002019-10-14 4:02PM EDT298.003.600.000.000.00-82200.00%
SPY191025P002990002019-10-14 3:56PM EDT299.003.990.000.000.00-55900.00%
SPY191025P003000002019-10-14 4:03PM EDT300.004.720.000.000.00-45100.00%
SPY191025P003010002019-10-14 4:14PM EDT301.005.370.000.000.00-15900.00%
SPY191025P003020002019-10-14 4:09PM EDT302.006.200.000.000.00-31100.00%
SPY191025P003025002019-10-14 4:09PM EDT302.506.660.000.000.00-7200.00%
SPY191025P003030002019-10-14 4:10PM EDT303.007.110.000.000.00-16300.00%
SPY191025P003040002019-10-14 12:49PM EDT304.007.810.000.000.00-1500.00%
SPY191025P003050002019-10-14 12:06PM EDT305.008.800.000.000.00-800.00%
SPY191025P003060002019-10-14 12:58PM EDT306.009.920.000.000.00-13600.00%
SPY191025P003070002019-10-14 3:52PM EDT307.0010.950.000.000.00-23800.00%
SPY191025P003075002019-10-14 12:40PM EDT307.5011.290.000.000.00-20300.00%
SPY191025P003080002019-10-14 12:11PM EDT308.0011.740.000.000.00-11300.00%
SPY191025P003090002019-10-14 1:02PM EDT309.0012.820.000.000.00-10300.00%
SPY191025P003100002019-10-14 12:20PM EDT310.0013.780.000.000.00-6200.00%
SPY191025P003110002019-09-25 2:40PM EDT311.0013.700.000.000.00-4400.00%
SPY191025P003120002019-10-11 3:28PM EDT312.0013.720.000.000.00-82800.00%
SPY191025P003125002019-10-14 10:39AM EDT312.5016.170.000.000.00-100.00%
SPY191025P003130002019-10-11 2:04PM EDT313.0015.010.000.000.00-52200.00%
SPY191025P003140002019-09-25 4:08PM EDT314.0016.450.000.000.00-200.00%
SPY191025P003150002019-10-11 2:12PM EDT315.0017.150.000.000.00-4600.00%
SPY191025P003160002019-10-02 1:37PM EDT316.0028.700.000.000.00-200.00%
SPY191025P003170002019-10-11 1:52PM EDT317.0019.100.000.000.00-19400.00%
SPY191025P003175002019-09-25 4:08PM EDT317.5019.980.000.000.00--00.00%
SPY191025P003180002019-10-09 1:13PM EDT318.0026.810.000.000.00-300.00%
SPY191025P003190002019-10-14 12:11AM EDT319.0020.940.000.000.00-200.00%
SPY191025P003200002019-10-11 2:14PM EDT320.0022.260.000.000.00-32000.00%
SPY191025P003210002019-09-19 12:10PM EDT321.0020.000.000.000.00--00.00%
SPY191025P003250002019-10-09 12:52PM EDT325.0033.970.000.000.00-1800.00%
SPY191025P003275002019-10-09 1:00PM EDT327.5035.910.000.000.00---0.00%
SPY191025P003300002019-10-09 12:50PM EDT330.0038.820.000.000.00---0.00%
SPY191025P003350002019-10-09 11:48AM EDT335.0043.910.000.000.00--00.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen