SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür15. November 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191115C001800002019-09-13 10:07AM EDT180.00121.48120.93121.13+12.66+11.63%2052.05%
SPY191115C001810002019-08-29 11:38AM EDT181.00111.69119.93120.140.00-2052.00%
SPY191115C002000002019-09-11 1:25PM EDT200.00100.00100.94101.150.00-1043.07%
SPY191115C002050002019-08-06 9:57AM EDT205.0084.8593.4293.620.00-5000.00%
SPY191115C002200002019-09-06 1:59PM EDT220.0078.7580.9481.160.00-2034.23%
SPY191115C002250002019-09-05 10:58AM EDT225.0073.2875.9576.170.00-2032.32%
SPY191115C002300002019-08-30 10:44AM EDT230.0063.8470.9571.170.00-1030.13%
SPY191115C002350002019-09-05 3:35PM EDT235.0063.5465.9566.180.00-31028.25%
SPY191115C002400002019-09-12 10:47AM EDT240.0061.9060.9761.200.00-5026.54%
SPY191115C002450002019-08-19 12:12AM EDT245.0045.6756.0056.220.00--024.78%
SPY191115C002500002019-09-13 1:19PM EDT250.0051.3951.0651.26+1.14+2.27%446023.29%
SPY191115C002550002019-08-27 9:32AM EDT255.0036.3846.1546.340.00-1022.14%
SPY191115C002600002019-09-12 10:10AM EDT260.0042.1441.3241.47+0.04+0.10%1021.22%
SPY191115C002640002019-09-05 11:51AM EDT264.0035.2837.4837.630.00-3020.62%
SPY191115C002650002019-09-13 11:37AM EDT265.0037.3136.5336.68-0.35-0.93%8020.48%
SPY191115C002660002019-09-12 12:38PM EDT266.0036.5435.5735.730.00-6020.34%
SPY191115C002670002019-09-13 3:59PM EDT267.0034.8034.6434.78-0.84-2.36%217020.15%
SPY191115C002680002019-09-13 3:00PM EDT268.0033.9633.6833.84+4.12+13.81%10020.02%
SPY191115C002690002019-09-13 3:48PM EDT269.0032.9632.7432.90+1.16+3.65%70019.86%
SPY191115C002700002019-09-13 3:45PM EDT270.0032.1331.8131.97-0.65-1.98%35019.73%
SPY191115C002710002019-09-09 12:36PM EDT271.0028.2630.9031.040.00-11019.57%
SPY191115C002720002019-09-11 3:55PM EDT272.0030.8829.9730.12+1.36+4.61%1019.44%
SPY191115C002730002019-09-13 10:28AM EDT273.0029.9429.0529.19+1.80+6.40%4019.24%
SPY191115C002740002019-09-12 3:39PM EDT274.0029.1628.1328.270.00-69019.06%
SPY191115C002750002019-09-13 4:11PM EDT275.0027.2527.2227.36-0.36-1.30%301018.90%
SPY191115C002760002019-09-12 12:41PM EDT276.0027.2626.3126.450.00-2018.72%
SPY191115C002770002019-09-11 3:55PM EDT277.0025.0225.4125.550.00-41018.56%
SPY191115C002780002019-09-13 3:53PM EDT278.0024.7624.5124.64+1.20+5.09%15018.32%
SPY191115C002790002019-09-13 1:37PM EDT279.0024.0723.6123.75-0.43-1.76%1018.15%
SPY191115C002800002019-09-13 3:09PM EDT280.0022.7022.7322.85-0.79-3.36%88017.91%
SPY191115C002810002019-09-13 3:41PM EDT281.0022.0021.8321.96+1.24+5.97%4017.68%
SPY191115C002820002019-09-13 10:03AM EDT282.0021.5420.9621.08-0.55-2.49%2017.47%
SPY191115C002830002019-09-13 10:03AM EDT283.0020.6320.1020.21+1.79+9.50%100017.26%
SPY191115C002840002019-09-13 3:30PM EDT284.0019.3619.2419.34-0.19-0.97%343017.03%
SPY191115C002850002019-09-13 3:53PM EDT285.0018.6218.3818.49-0.70-3.62%42016.83%
SPY191115C002860002019-09-13 4:09PM EDT286.0017.6917.5417.64-0.44-2.43%489016.60%
SPY191115C002870002019-09-13 3:42PM EDT287.0016.8916.7016.80-0.79-4.47%61016.37%
SPY191115C002880002019-09-13 3:30PM EDT288.0015.9715.8615.96-0.88-5.22%22016.11%
SPY191115C002890002019-09-13 3:55PM EDT289.0015.2715.0415.13-0.52-3.29%6015.86%
SPY191115C002900002019-09-13 3:55PM EDT290.0014.4514.2314.32-0.29-1.97%208015.63%
SPY191115C002910002019-09-13 3:44PM EDT291.0013.6313.4213.51-0.44-3.13%146015.36%
SPY191115C002920002019-09-13 3:55PM EDT292.0012.7712.6412.72-0.41-3.11%30015.11%
SPY191115C002930002019-09-13 3:15PM EDT293.0011.8011.8511.93-0.59-4.76%15014.83%
SPY191115C002940002019-09-13 10:09AM EDT294.0011.2611.0911.17-0.72-6.01%43014.59%
SPY191115C002950002019-09-13 3:30PM EDT295.0010.4310.3410.41-0.42-3.87%21014.31%
SPY191115C002960002019-09-13 3:35PM EDT296.009.769.609.67-0.61-5.88%36014.03%
SPY191115C002970002019-09-13 4:07PM EDT297.009.028.898.94-0.28-3.01%379013.74%
SPY191115C002980002019-09-13 3:55PM EDT298.008.298.188.23-0.37-4.27%649013.46%
SPY191115C002990002019-09-13 3:34PM EDT299.007.607.507.55-0.88-10.38%348013.19%
SPY191115C003000002019-09-13 4:11PM EDT300.006.846.846.89-0.44-6.04%1,514012.92%
SPY191115C003010002019-09-13 3:57PM EDT301.006.286.206.25-0.38-5.71%1,081012.64%
SPY191115C003020002019-09-13 4:13PM EDT302.005.605.595.64-0.29-4.92%1,834012.37%
SPY191115C003030002019-09-13 3:57PM EDT303.005.055.015.05-0.38-7.00%1,812012.08%
SPY191115C003040002019-09-13 3:57PM EDT304.004.504.474.51-0.39-7.98%1,209011.84%
SPY191115C003050002019-09-13 4:11PM EDT305.003.943.953.99-0.28-6.64%1,150011.59%
SPY191115C003060002019-09-13 4:10PM EDT306.003.513.473.51-0.26-6.90%287011.35%
SPY191115C003070002019-09-13 4:11PM EDT307.003.033.043.07-0.35-10.36%602011.13%
SPY191115C003080002019-09-13 4:13PM EDT308.002.632.632.67-0.29-9.93%604010.94%
SPY191115C003090002019-09-13 4:10PM EDT309.002.292.272.31-0.37-13.91%347010.76%
SPY191115C003100002019-09-13 4:14PM EDT310.001.961.951.98-0.25-11.31%557010.58%
SPY191115C003110002019-09-13 3:02PM EDT311.001.741.671.70-0.41-19.07%494010.45%
SPY191115C003120002019-09-13 3:15PM EDT312.001.451.421.45-0.23-13.69%183010.33%
SPY191115C003130002019-09-13 3:24PM EDT313.001.281.211.24-0.11-7.91%1,145010.24%
SPY191115C003140002019-09-13 3:15PM EDT314.001.061.031.05-0.31-22.63%14010.16%
SPY191115C003150002019-09-13 3:56PM EDT315.000.900.870.90-0.13-12.62%435010.13%
SPY191115C003160002019-09-13 3:44PM EDT316.000.790.740.76-0.09-10.23%24010.07%
SPY191115C003170002019-09-13 4:14PM EDT317.000.650.630.65-0.21-24.42%431010.07%
SPY191115C003180002019-09-13 3:59PM EDT318.000.560.540.55-0.07-11.11%537010.05%
SPY191115C003190002019-09-13 10:48AM EDT319.000.520.460.47-0.09-14.75%10010.06%
SPY191115C003200002019-09-13 4:10PM EDT320.000.410.400.41-0.05-10.87%269010.13%
SPY191115C003210002019-09-13 4:10PM EDT321.000.350.340.35-0.10-22.22%1,169010.16%
SPY191115C003220002019-09-13 3:55PM EDT322.000.310.290.30-0.08-20.51%62010.19%
SPY191115C003230002019-09-13 11:03AM EDT323.000.280.250.26-0.02-6.67%50010.25%
SPY191115C003240002019-09-13 9:50AM EDT324.000.250.220.23-0.04-13.79%96010.36%
SPY191115C003250002019-09-13 3:36PM EDT325.000.200.190.20-0.05-20.00%235010.44%
SPY191115C003300002019-09-13 2:43PM EDT330.000.100.090.10-0.02-16.67%355010.82%
SPY191115C003350002019-09-13 1:24PM EDT335.000.050.040.05-0.02-28.57%2011.18%
SPY191115C003400002019-09-13 3:45PM EDT340.000.030.020.03-0.01-25.00%3011.77%
SPY191115C003450002019-09-12 12:39PM EDT345.000.020.010.000.00-506.25%
SPY191115C003500002019-09-11 2:04PM EDT350.000.010.010.020.00-3,000013.67%
Putsfür15. November 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191115P001800002019-09-13 12:03PM EDT180.000.030.030.04-0.01-25.00%502045.51%
SPY191115P001810002019-09-12 11:29AM EDT181.000.030.030.040.00-10044.92%
SPY191115P001820002019-09-12 11:29AM EDT182.000.030.030.040.00-50044.53%
SPY191115P001830002019-09-11 1:38PM EDT183.000.040.000.000.00-302025.00%
SPY191115P001840002019-09-11 1:29PM EDT184.000.040.030.040.00-100043.75%
SPY191115P001850002019-09-11 10:24AM EDT185.000.040.030.040.00-10043.16%
SPY191115P001860002019-09-10 10:32AM EDT186.000.040.030.040.00-5042.77%
SPY191115P001870002019-09-10 10:32AM EDT187.000.050.030.040.00-2042.38%
SPY191115P001880002019-09-12 3:44PM EDT188.000.050.030.040.00-50041.99%
SPY191115P001890002019-09-11 1:38PM EDT189.000.040.040.050.00-10042.38%
SPY191115P001900002019-09-12 10:58AM EDT190.000.040.040.050.00-750041.99%
SPY191115P001910002019-09-13 3:10PM EDT191.000.050.040.050.00-900041.60%
SPY191115P001920002019-09-13 10:16AM EDT192.000.050.040.050.00-15,000041.11%
SPY191115P001930002019-09-11 10:23AM EDT193.000.050.040.050.00-5040.63%
SPY191115P001940002019-09-11 1:38PM EDT194.000.060.040.050.00-457040.23%
SPY191115P001950002019-09-13 10:26AM EDT195.000.060.040.05-0.01-14.29%5,715039.84%
SPY191115P002000002019-09-13 3:44PM EDT200.000.060.050.060.00-34038.48%
SPY191115P002050002019-09-13 3:35PM EDT205.000.070.060.07-0.01-12.50%300036.91%
SPY191115P002100002019-09-13 3:47PM EDT210.000.080.070.08-0.01-11.11%179035.35%
SPY191115P002150002019-09-13 3:36PM EDT215.000.100.090.10-0.01-9.09%44034.18%
SPY191115P002200002019-09-13 1:49PM EDT220.000.130.110.120.00-31032.81%
SPY191115P002250002019-09-13 3:43PM EDT225.000.150.140.15-0.01-6.25%18031.59%
SPY191115P002300002019-09-13 3:50PM EDT230.000.180.170.18-0.02-10.00%276030.23%
SPY191115P002350002019-09-13 4:00PM EDT235.000.220.220.23-0.04-15.38%48029.15%
SPY191115P002400002019-09-13 4:03PM EDT240.000.290.280.29-0.04-12.12%317027.98%
SPY191115P002450002019-09-13 3:09PM EDT245.000.390.360.38-0.02-4.88%22027.00%
SPY191115P002500002019-09-13 3:48PM EDT250.000.470.470.48-0.05-9.62%2,434025.83%
SPY191115P002550002019-09-13 3:46PM EDT255.000.620.610.63-0.07-10.14%661024.85%
SPY191115P002600002019-09-13 4:00PM EDT260.000.800.800.81-0.05-5.88%1,049023.76%
SPY191115P002640002019-09-13 3:09PM EDT264.001.020.970.99+0.04+4.08%6022.85%
SPY191115P002650002019-09-13 4:14PM EDT265.001.041.021.04-0.02-1.89%136022.63%
SPY191115P002660002019-09-13 3:53PM EDT266.001.081.081.10-0.04-3.57%604022.44%
SPY191115P002670002019-09-13 1:39PM EDT267.001.141.131.15-0.01-0.87%8022.17%
SPY191115P002680002019-09-13 11:45AM EDT268.001.151.191.21-0.09-7.26%20021.95%
SPY191115P002690002019-09-13 3:55PM EDT269.001.251.251.27-0.01-0.79%10021.70%
SPY191115P002700002019-09-13 4:11PM EDT270.001.331.321.34-0.05-3.62%2,097021.50%
SPY191115P002710002019-09-13 11:47AM EDT271.001.351.391.41-0.03-2.17%109021.27%
SPY191115P002720002019-09-13 3:54PM EDT272.001.451.461.48-0.01-0.68%216021.02%
SPY191115P002730002019-09-13 4:00PM EDT273.001.561.531.55-0.02-1.27%127020.76%
SPY191115P002740002019-09-13 1:01PM EDT274.001.591.611.63-0.04-2.45%1,069020.52%
SPY191115P002750002019-09-13 3:52PM EDT275.001.701.691.72-0.07-3.95%1,527020.31%
SPY191115P002760002019-09-13 3:19PM EDT276.001.881.781.80+0.09+5.03%1,056020.03%
SPY191115P002770002019-09-13 4:04PM EDT277.001.861.871.90-0.02-1.06%526019.81%
SPY191115P002780002019-09-13 2:31PM EDT278.002.011.971.99-0.01-0.50%162019.54%
SPY191115P002790002019-09-13 3:19PM EDT279.002.072.072.10+0.02+0.98%50019.32%
SPY191115P002800002019-09-13 4:14PM EDT280.002.222.182.21-0.06-2.63%1,898019.07%
SPY191115P002810002019-09-13 3:42PM EDT281.002.332.292.32-0.02-0.85%128018.81%
SPY191115P002820002019-09-13 3:29PM EDT282.002.482.412.44+0.07+2.90%2,380018.56%
SPY191115P002830002019-09-13 4:00PM EDT283.002.532.542.56-0.02-0.78%228018.29%
SPY191115P002840002019-09-13 3:55PM EDT284.002.672.672.70-0.05-1.84%201018.05%
SPY191115P002850002019-09-13 4:05PM EDT285.002.802.812.84-0.07-2.44%2,564017.79%
SPY191115P002860002019-09-13 3:15PM EDT286.003.092.962.98+0.05+1.64%878017.50%
SPY191115P002870002019-09-13 3:44PM EDT287.003.133.113.14-0.06-1.88%128017.25%
SPY191115P002880002019-09-13 4:13PM EDT288.003.323.283.31+0.16+5.06%443016.99%
SPY191115P002890002019-09-13 4:10PM EDT289.003.453.453.48-0.04-1.15%732016.71%
SPY191115P002900002019-09-13 4:14PM EDT290.003.683.643.66+0.04+1.10%6,213016.43%
SPY191115P002910002019-09-13 3:48PM EDT291.003.833.833.86-0.05-1.29%298016.17%
SPY191115P002920002019-09-13 3:50PM EDT292.003.954.044.06-0.05-1.25%8,737015.88%
SPY191115P002930002019-09-13 3:54PM EDT293.004.184.254.28+0.03+0.72%750015.61%
SPY191115P002940002019-09-13 3:49PM EDT294.004.444.494.51-0.07-1.55%1,236015.32%
SPY191115P002950002019-09-13 3:59PM EDT295.004.774.734.76+0.06+1.27%3,209015.05%
SPY191115P002960002019-09-13 4:10PM EDT296.005.034.995.02+0.19+3.93%729014.77%
SPY191115P002970002019-09-13 4:01PM EDT297.005.225.275.29-0.05-0.95%2,163014.47%
SPY191115P002980002019-09-13 4:01PM EDT298.005.525.575.590.00-1,541014.19%
SPY191115P002990002019-09-13 3:54PM EDT299.005.845.895.91+0.14+2.46%615013.91%
SPY191115P003000002019-09-13 4:02PM EDT300.006.156.236.26-0.02-0.32%5,587013.65%
SPY191115P003010002019-09-13 3:57PM EDT301.006.636.596.62-0.05-0.75%341013.37%
SPY191115P003020002019-09-13 3:51PM EDT302.006.926.997.02+0.02+0.29%3,230013.12%
SPY191115P003030002019-09-13 4:01PM EDT303.007.357.417.45-0.03-0.41%802012.89%
SPY191115P003040002019-09-13 3:55PM EDT304.007.847.887.91+0.21+2.75%767012.66%
SPY191115P003050002019-09-13 4:10PM EDT305.008.408.378.45+0.17+2.07%672012.54%
SPY191115P003060002019-09-13 3:54PM EDT306.008.808.919.00+0.02+0.23%89012.38%
SPY191115P003070002019-09-13 3:30PM EDT307.009.609.489.58+0.40+4.35%66012.23%
SPY191115P003080002019-09-13 10:12AM EDT308.009.8310.1110.21+0.43+4.57%1,212012.14%
SPY191115P003090002019-09-13 12:15PM EDT309.0010.2610.7610.88+0.14+1.38%15012.07%
SPY191115P003100002019-09-13 3:59PM EDT310.0011.5111.4511.59+0.68+6.28%92012.05%
SPY191115P003110002019-09-13 3:20PM EDT311.0012.5312.2012.35+0.09+0.72%5012.09%
SPY191115P003120002019-09-12 3:49PM EDT312.0012.5212.9813.140.00-239012.17%
SPY191115P003130002019-09-12 12:20PM EDT313.0013.4613.8013.970.00-200012.30%
SPY191115P003140002019-09-13 10:25AM EDT314.0014.0014.6514.83-0.19-1.34%69012.48%
SPY191115P003150002019-09-13 9:44AM EDT315.0014.8815.5315.71-0.39-2.55%50012.68%
SPY191115P003160002019-09-13 1:43PM EDT316.0016.4916.4416.63+0.65+4.10%3012.97%
SPY191115P003170002019-09-13 10:56AM EDT317.0016.7217.3717.56-0.66-3.80%33013.28%
SPY191115P003180002019-09-12 9:39AM EDT318.0018.1018.3218.510.00-61013.62%
SPY191115P003190002019-09-09 10:26AM EDT319.0019.0719.2719.490.00-227014.05%
SPY191115P003200002019-09-13 9:55AM EDT320.0019.6020.2520.44+0.40+2.08%6014.37%
SPY191115P003210002019-09-04 3:39PM EDT321.0028.3021.2221.440.00--014.85%
SPY191115P003220002019-09-13 12:57PM EDT322.0021.7622.2122.40-0.50-2.25%5015.19%
SPY191115P003250002019-08-02 10:19AM EDT325.0033.1827.7727.950.00-1024.18%
SPY191115P003300002019-09-11 12:27PM EDT330.0031.6630.1730.370.00-5018.64%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen