SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür20. November 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191120C002650002019-10-30 2:59PM EST265.0039.3144.5744.750.00-4256.64%
SPY191120C002700002019-10-31 8:48AM EST270.0034.0139.5739.760.00-229850.98%
SPY191120C002750002019-10-16 11:23AM EST275.0024.6634.5934.760.00--11149.32%
SPY191120C002790002019-10-31 4:37PM EST279.0024.8830.5930.750.00--2043.85%
SPY191120C002800002019-10-31 10:13AM EST280.0023.3829.6029.760.00-23842.97%
SPY191120C002810002019-10-31 8:48AM EST281.0023.1528.6028.760.00--2741.70%
SPY191120C002830002019-10-31 8:48AM EST283.0021.2026.6026.760.00-545439.16%
SPY191120C002840002019-10-31 8:46AM EST284.0020.1725.6025.760.00--1037.89%
SPY191120C002850002019-11-04 11:33AM EST285.0021.8724.6124.770.00-458036.91%
SPY191120C002880002019-11-12 2:55PM EST288.0020.3821.6121.770.00-1133.01%
SPY191120C002890002019-10-31 11:24AM EST289.0014.1620.6220.780.00-3032.03%
SPY191120C002900002019-11-13 1:41PM EST290.0019.4519.6219.780.00-123730.71%
SPY191120C002910002019-10-29 8:44AM EST291.0013.3518.6318.770.00-1129.15%
SPY191120C002920002019-10-25 12:56PM EST292.0011.7317.6317.790.00-2428.32%
SPY191120C002930002019-11-08 12:38PM EST293.0015.6116.6316.790.00-81927.00%
SPY191120C002940002019-11-14 2:33PM EST294.0015.3115.6415.77+0.71+4.86%144825.20%
SPY191120C002950002019-11-14 1:18PM EST295.0014.1314.6814.76-0.25-1.74%3035023.63%
SPY191120C002960002019-11-14 3:54PM EST296.0013.5113.6613.81+0.20+1.50%1311523.34%
SPY191120C002970002019-11-07 2:41PM EST297.0012.1812.6812.820.00-249022.17%
SPY191120C002980002019-11-14 3:54PM EST298.0011.5611.6811.81+0.82+7.64%520420.61%
SPY191120C002990002019-11-14 11:41AM EST299.009.5310.7010.85-0.98-9.32%237019.87%
SPY191120C003000002019-11-14 3:16PM EST300.009.339.749.86-0.23-2.41%2051818.56%
SPY191120C003010002019-11-14 12:21PM EST301.007.888.768.89-0.09-1.13%747617.51%
SPY191120C003020002019-11-14 3:58PM EST302.007.757.797.93+0.16+2.11%91,17116.50%
SPY191120C003030002019-11-14 3:37PM EST303.006.846.856.98+0.77+12.69%71,08815.50%
SPY191120C003040002019-11-14 11:38AM EST304.005.175.916.03-0.39-7.01%71,28914.38%
SPY191120C003050002019-11-14 2:48PM EST305.004.725.005.09+0.10+2.16%311,06113.21%
SPY191120C003060002019-11-14 4:01PM EST306.004.154.124.21+0.42+11.26%24414,47712.38%
SPY191120C003070002019-11-14 4:13PM EST307.003.343.303.33+0.18+5.70%6681,52411.28%
SPY191120C003080002019-11-14 4:08PM EST308.002.552.502.53+0.20+8.51%1,5632,20510.43%
SPY191120C003090002019-11-14 4:14PM EST309.001.811.791.81+0.03+1.69%14,2291,7289.63%
SPY191120C003100002019-11-14 4:08PM EST310.001.221.191.210.00-2,3922,2479.01%
SPY191120C003110002019-11-14 4:09PM EST311.000.760.730.75-0.05-6.17%3,8752,2938.55%
SPY191120C003120002019-11-14 4:09PM EST312.000.430.410.42+0.02+4.88%2,2622,9308.14%
SPY191120C003130002019-11-14 4:09PM EST313.000.220.210.220.00-1,4291,9407.94%
SPY191120C003140002019-11-14 4:01PM EST314.000.090.090.10-0.04-30.77%372,4717.67%
SPY191120C003150002019-11-14 3:37PM EST315.000.040.040.05-0.01-20.00%1832,5107.76%
SPY191120C003160002019-11-14 3:00PM EST316.000.030.000.00-0.01-25.00%21,6963.13%
SPY191120C003170002019-11-14 3:25PM EST317.000.020.000.000.00-613523.13%
SPY191120C003180002019-11-14 3:37PM EST318.000.010.010.020.00-151,3399.67%
SPY191120C003190002019-11-13 2:28PM EST319.000.010.000.000.00-311396.25%
SPY191120C003200002019-11-13 2:33PM EST320.000.010.000.000.00-1103706.25%
SPY191120C003210002019-11-11 11:05AM EST321.000.010.000.000.00-15426.25%
SPY191120C003220002019-11-07 2:54PM EST322.000.020.000.010.00-2013512.31%
SPY191120C003230002019-11-11 10:01AM EST323.000.010.000.000.00-1576.25%
SPY191120C003250002019-10-30 1:01PM EST325.000.030.000.010.00-10011314.84%
SPY191120C003270002019-11-05 2:00PM EST327.000.020.000.010.00-243416.41%
Putsfür20. November 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191120P002650002019-11-12 10:10AM EST265.000.010.000.010.00-80092142.19%
SPY191120P002700002019-11-08 1:35PM EST270.000.020.010.020.00-3651240.63%
SPY191120P002750002019-11-14 11:03AM EST275.000.010.000.000.00-1008,00825.00%
SPY191120P002790002019-11-11 3:12PM EST279.000.020.000.000.00-33634912.50%
SPY191120P002800002019-11-14 2:31PM EST280.000.020.010.020.00-63711,19730.86%
SPY191120P002810002019-11-14 3:12PM EST281.000.020.010.02+0.01+100.00%75079129.69%
SPY191120P002820002019-11-14 3:12PM EST282.000.020.000.00-0.01-33.33%1,3751,92412.50%
SPY191120P002830002019-11-13 3:50PM EST283.000.020.020.030.00-141,87529.10%
SPY191120P002840002019-11-13 3:21PM EST284.000.020.020.030.00-2487928.13%
SPY191120P002850002019-11-14 2:10PM EST285.000.030.020.03+0.01+50.00%820627.15%
SPY191120P002860002019-11-13 1:00PM EST286.000.020.020.030.00-3636826.17%
SPY191120P002870002019-11-14 3:46PM EST287.000.030.020.03-0.01-25.00%20287425.00%
SPY191120P002880002019-11-14 4:12PM EST288.000.030.020.030.00-287624.02%
SPY191120P002890002019-11-14 9:31AM EST289.000.030.030.04-0.01-25.00%101,79723.93%
SPY191120P002900002019-11-14 1:18PM EST290.000.040.030.04-0.01-20.00%51,31422.85%
SPY191120P002910002019-11-14 11:53AM EST291.000.040.030.040.00-54696721.88%
SPY191120P002920002019-11-14 3:45PM EST292.000.050.040.050.00-2411,95721.39%
SPY191120P002930002019-11-14 11:48AM EST293.000.050.040.050.00-4011,14720.31%
SPY191120P002940002019-11-14 2:06PM EST294.000.060.050.060.00-31,08619.83%
SPY191120P002950002019-11-14 1:27PM EST295.000.070.050.06+0.01+16.67%524,14918.65%
SPY191120P002960002019-11-14 3:25PM EST296.000.070.060.07-0.01-12.50%222,58117.97%
SPY191120P002970002019-11-14 4:14PM EST297.000.080.070.080.00-4401,23417.24%
SPY191120P002980002019-11-14 3:48PM EST298.000.100.090.100.00-1273,24116.75%
SPY191120P002990002019-11-14 4:08PM EST299.000.100.100.11-0.02-16.67%616,09115.82%
SPY191120P003000002019-11-14 4:14PM EST300.000.130.120.130.00-1,4196,78315.04%
SPY191120P003010002019-11-14 3:54PM EST301.000.150.150.16-0.02-11.76%1,7782,49714.41%
SPY191120P003020002019-11-14 4:00PM EST302.000.190.190.20-0.01-5.00%995,89913.77%
SPY191120P003030002019-11-14 4:14PM EST303.000.230.230.24-0.04-14.81%1,9653,80812.96%
SPY191120P003040002019-11-14 4:11PM EST304.000.300.300.31-0.06-16.67%52613,53712.38%
SPY191120P003050002019-11-14 4:09PM EST305.000.380.380.39-0.07-15.56%1,0612,35211.65%
SPY191120P003060002019-11-14 4:00PM EST306.000.500.490.50-0.07-12.28%3,3383,44010.94%
SPY191120P003070002019-11-14 4:07PM EST307.000.640.640.65-0.13-16.88%2,27211,32610.22%
SPY191120P003080002019-11-14 4:14PM EST308.000.840.840.86-0.15-15.15%9,5642,0119.53%
SPY191120P003090002019-11-14 4:14PM EST309.001.131.121.14-0.22-16.30%6,6343,3448.81%
SPY191120P003100002019-11-14 4:11PM EST310.001.481.521.54-0.59-28.50%1,9448918.19%
SPY191120P003110002019-11-14 4:14PM EST311.002.052.052.08-0.26-11.26%1,7834217.64%
SPY191120P003120002019-11-14 4:11PM EST312.002.682.722.76-0.34-11.26%5788337.11%
SPY191120P003130002019-11-14 3:38PM EST313.003.603.483.61-0.10-2.70%2994807.08%
SPY191120P003140002019-11-14 1:05PM EST314.004.934.384.52-0.53-9.71%22136.89%
SPY191120P003150002019-11-14 1:20PM EST315.006.005.325.47+0.26+4.53%6386.06%
SPY191120P003160002019-11-13 3:59PM EST316.006.816.316.450.00-610.00%
SPY191120P003170002019-11-14 3:48PM EST317.007.597.317.45-5.29-41.07%100.00%
SPY191120P003250002019-11-11 9:30AM EST325.0017.4215.3015.450.00-100.00%
SPY191120P003290002019-11-08 3:59PM EST329.0021.5319.3019.450.00-100.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen