SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür22. November 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191122C002250002019-10-18 11:14AM EST225.0073.4287.0587.210.00-10276.56%
SPY191122C002400002019-10-13 11:00PM EST240.0053.0168.4368.580.00--00.00%
SPY191122C002450002019-10-04 1:42PM EST245.0049.6362.4362.590.00---0.00%
SPY191122C002500002019-10-04 1:42PM EST250.0044.7757.4457.600.00---0.00%
SPY191122C002550002019-11-18 3:43PM EST255.0056.9055.8155.980.00-1016115.63%
SPY191122C002600002019-10-14 11:28AM EST260.0037.0351.6551.890.00--0159.67%
SPY191122C002700002019-11-19 4:00PM EST270.0041.9540.8140.990.00-11886.33%
SPY191122C002710002019-10-13 11:00PM EST271.0028.5640.6740.900.00--0130.18%
SPY191122C002720002019-11-20 3:19PM EST272.0038.5238.8138.99+11.16+40.79%12082.42%
SPY191122C002730002019-11-05 2:49PM EST273.0034.6837.8137.990.00-31480.47%
SPY191122C002740002019-10-18 8:45AM EST274.0026.1438.0738.230.00-90132.42%
SPY191122C002750002019-11-14 3:02PM EST275.0035.6835.8235.97+1.31+3.81%1042275.78%
SPY191122C002760002019-11-19 12:40PM EST276.0035.8134.8134.980.00-22973.83%
SPY191122C002770002019-10-31 11:57AM EST277.0025.8033.8233.980.00-144172.46%
SPY191122C002775002019-10-18 2:51PM EST277.5022.4134.5834.730.00-100122.46%
SPY191122C002780002019-10-08 1:47PM EST278.0017.3031.0731.200.00-1400.00%
SPY191122C002790002019-10-31 11:57AM EST279.0031.6931.8231.98+7.84+32.87%9346968.56%
SPY191122C002800002019-11-20 3:08PM EST280.0030.5830.8530.94-1.42-4.44%4744666.02%
SPY191122C002810002019-11-15 9:53AM EST281.0029.6829.8429.950.00-105964.06%
SPY191122C002820002019-11-19 4:00PM EST282.0029.9528.8428.970.00-644163.28%
SPY191122C002825002019-11-18 9:36AM EST282.5028.9028.3328.460.00-1030861.13%
SPY191122C002830002019-11-20 1:26PM EST283.0026.5827.8427.95-2.69-9.19%1312260.16%
SPY191122C002840002019-10-31 10:56AM EST284.0019.6826.8626.960.00-734759.77%
SPY191122C002850002019-11-20 3:49PM EST285.0025.7525.8425.96-0.66-2.50%1241856.84%
SPY191122C002860002019-11-20 9:40AM EST286.0023.9024.8524.96+8.16+51.84%2418855.27%
SPY191122C002870002019-11-20 10:54AM EST287.0024.8623.8423.97-0.25-1.00%156553.32%
SPY191122C002875002019-10-25 10:09AM EST287.5024.5123.3323.490.00-1028452.73%
SPY191122C002880002019-11-19 3:49PM EST288.0022.3522.8622.97-1.84-7.61%51,00152.15%
SPY191122C002890002019-11-20 11:37AM EST289.0020.9521.8621.97-2.16-9.35%9939050.20%
SPY191122C002900002019-11-20 1:19PM EST290.0020.6820.8520.96-0.67-3.14%2783751.17%
SPY191122C002910002019-11-20 1:25PM EST291.0018.4219.8519.96-2.47-11.82%238049.02%
SPY191122C002920002019-11-20 1:52PM EST292.0018.0118.8518.97-1.96-9.81%4521647.46%
SPY191122C002925002019-11-19 1:55PM EST292.5018.2218.3418.50-1.33-6.80%2106647.95%
SPY191122C002930002019-11-20 2:01PM EST293.0016.9517.8517.99-2.24-11.67%7930446.29%
SPY191122C002940002019-11-20 3:19PM EST294.0016.4916.8616.99-1.69-9.30%11858644.14%
SPY191122C002950002019-11-20 2:17PM EST295.0015.3515.8615.96-1.70-9.97%9776440.53%
SPY191122C002960002019-11-20 10:22AM EST296.0013.5814.8614.98-2.56-15.86%51,01139.26%
SPY191122C002970002019-11-20 9:54AM EST297.0014.0313.8714.00-1.28-8.36%21,11237.94%
SPY191122C002975002019-11-20 1:15PM EST297.5011.8613.3713.50-2.78-18.99%6755036.82%
SPY191122C002980002019-11-20 2:42PM EST298.0012.4412.8712.99-1.17-8.60%1001,82235.25%
SPY191122C002990002019-11-20 2:54PM EST299.0011.5211.8711.99-1.52-11.66%321,80133.01%
SPY191122C003000002019-11-20 3:44PM EST300.0010.7510.8811.00-1.10-9.28%1984,19931.15%
SPY191122C003010002019-11-20 3:03PM EST301.009.459.8910.02-1.81-16.07%381,95229.49%
SPY191122C003015002019-11-20 2:32PM EST301.509.099.399.53-0.92-9.19%20128.61%
SPY191122C003020002019-11-20 3:05PM EST302.008.538.919.00-1.40-14.10%4503,01626.47%
SPY191122C003025002019-11-20 3:25PM EST302.508.158.408.53-1.56-16.07%452,18126.22%
SPY191122C003030002019-11-20 3:57PM EST303.007.727.928.01-1.66-17.70%1443,02124.41%
SPY191122C003035002019-11-20 11:33AM EST303.506.957.417.56-1.40-16.77%982524.56%
SPY191122C003040002019-11-20 3:59PM EST304.006.846.947.03-1.08-13.64%7713,92822.56%
SPY191122C003050002019-11-20 4:12PM EST305.005.895.966.07-1.17-16.57%74211,83621.00%
SPY191122C003060002019-11-20 4:06PM EST306.004.895.005.10-1.30-21.00%6503,65918.95%
SPY191122C003070002019-11-20 4:08PM EST307.003.994.054.14-1.25-23.85%2,0887,78816.90%
SPY191122C003075002019-11-20 3:59PM EST307.503.473.593.70-1.07-23.57%9312,71816.41%
SPY191122C003080002019-11-20 4:13PM EST308.003.263.163.20-0.89-21.45%3,3099,98314.84%
SPY191122C003090002019-11-20 4:13PM EST309.002.362.292.32-0.89-27.38%8,5356,45513.16%
SPY191122C003100002019-11-20 4:14PM EST310.001.551.501.53-0.79-33.76%45,29823,88711.74%
SPY191122C003110002019-11-20 4:14PM EST311.000.870.850.87-0.74-45.96%52,6338,03010.47%
SPY191122C003120002019-11-20 4:14PM EST312.000.400.390.40-0.58-59.18%62,28323,0569.45%
SPY191122C003125002019-11-20 4:14PM EST312.500.260.250.26-0.48-64.86%16,91614,1889.25%
SPY191122C003130002019-11-20 4:14PM EST313.000.150.150.16-0.38-71.70%22,2679,8409.08%
SPY191122C003140002019-11-20 4:13PM EST314.000.050.040.05-0.19-79.17%11,38920,3948.79%
SPY191122C003150002019-11-20 4:14PM EST315.000.030.010.02-0.07-70.00%14,53236,1469.18%
SPY191122C003160002019-11-20 4:13PM EST316.000.010.000.01-0.04-80.00%1,7719,5779.96%
SPY191122C003170002019-11-20 3:55PM EST317.000.010.000.01-0.02-66.67%4703,32211.72%
SPY191122C003175002019-11-20 2:01PM EST317.500.010.020.010.00-4851812.50%
SPY191122C003180002019-11-20 4:13PM EST318.000.010.010.01-0.01-50.00%2,1971,42413.28%
SPY191122C003190002019-11-20 3:53PM EST319.000.010.010.010.00-145,33014.84%
SPY191122C003200002019-11-20 4:02PM EST320.000.010.010.010.00-334,72816.41%
SPY191122C003210002019-11-19 11:24AM EST321.000.010.010.010.00-1284,89517.97%
SPY191122C003220002019-11-19 11:25AM EST322.000.010.000.010.00-145819.53%
SPY191122C003225002019-11-11 4:06PM EST322.500.010.000.010.00-815220.31%
SPY191122C003230002019-11-15 3:37PM EST323.000.010.000.010.00-5023720.70%
SPY191122C003240002019-11-20 2:36PM EST324.000.010.000.010.00-318022.27%
SPY191122C003250002019-11-13 2:31PM EST325.000.010.000.010.00-23,38423.83%
SPY191122C003260002019-11-08 1:45PM EST326.000.010.000.010.00-20030025.00%
SPY191122C003280002019-11-18 12:10AM EST328.000.01-0.010.00--1028.13%
SPY191122C003300002019-11-19 10:52AM EST330.000.010.000.010.00-628430.86%
SPY191122C003325002019-11-01 8:30AM EST332.500.010.000.010.00-121334.38%
SPY191122C003350002019-10-30 3:14PM EST335.000.010.000.010.00-104037.50%
SPY191122C003375002019-11-05 3:13PM EST337.500.010.000.010.00--140.63%
SPY191122C003400002019-11-04 10:25AM EST340.000.010.000.010.00-3344.53%
Putsfür22. November 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191122P002250002019-11-20 12:30PM EST225.000.010.000.010.00-56,510137.50%
SPY191122P002300002019-11-04 10:52AM EST230.000.010.000.010.00-130,594128.13%
SPY191122P002350002019-11-04 9:47AM EST235.000.010.000.010.00-17,032118.75%
SPY191122P002400002019-11-11 4:00PM EST240.000.010.000.010.00-31,551112.50%
SPY191122P002450002019-11-14 2:09PM EST245.000.010.000.010.00-150,955103.13%
SPY191122P002500002019-11-18 10:11AM EST250.000.010.000.010.00-25,13493.75%
SPY191122P002550002019-11-14 3:41PM EST255.000.010.000.010.00-7,50014,77287.50%
SPY191122P002600002019-11-19 11:22AM EST260.000.010.000.010.00-127,70278.13%
SPY191122P002625002019-11-20 1:28PM EST262.500.010.000.010.00-13,39275.00%
SPY191122P002650002019-11-20 1:28PM EST265.000.010.000.010.00-32,09071.88%
SPY191122P002675002019-11-20 1:28PM EST267.500.010.000.010.00-121,59267.19%
SPY191122P002700002019-11-20 1:28PM EST270.000.010.000.010.00-42,59862.50%
SPY191122P002710002019-11-14 4:07PM EST271.000.020.000.010.00-1274462.50%
SPY191122P002720002019-11-20 1:17PM EST272.000.010.000.010.00-198959.38%
SPY191122P002725002019-11-11 1:22PM EST272.500.010.000.010.00-569159.38%
SPY191122P002730002019-11-20 3:56PM EST273.000.010.000.010.00-477959.38%
SPY191122P002740002019-11-14 1:51PM EST274.000.020.000.010.00-5048256.25%
SPY191122P002750002019-11-20 10:09AM EST275.000.010.000.010.00-223,62456.25%
SPY191122P002760002019-11-15 3:23PM EST276.000.010.000.010.00-767253.13%
SPY191122P002770002019-11-15 12:54PM EST277.000.010.000.010.00-52,07153.13%
SPY191122P002775002019-11-08 10:46AM EST277.500.050.000.010.00-11,07051.56%
SPY191122P002780002019-11-20 1:56PM EST278.000.010.000.010.00-3006,09951.56%
SPY191122P002790002019-11-19 12:17PM EST279.000.010.000.010.00-46,12750.00%
SPY191122P002800002019-11-20 4:13PM EST280.000.010.000.010.00-3,28410,95851.56%
SPY191122P002810002019-11-20 4:14PM EST281.000.010.010.020.00-1,7103,55351.56%
SPY191122P002820002019-11-19 3:29PM EST282.000.010.010.020.00-74,90250.00%
SPY191122P002825002019-11-15 3:46PM EST282.500.020.010.020.00-261,56650.78%
SPY191122P002830002019-11-20 12:24PM EST283.000.010.010.020.00-32,15950.00%
SPY191122P002840002019-11-20 12:15PM EST284.000.020.010.02+0.01+100.00%62,02848.44%
SPY191122P002850002019-11-20 3:06PM EST285.000.020.010.02+0.01+100.00%1213,93346.88%
SPY191122P002860002019-11-19 10:00AM EST286.000.010.010.020.00-13,12844.92%
SPY191122P002870002019-11-20 1:20PM EST287.000.020.010.02+0.01+100.00%523,28343.36%
SPY191122P002875002019-11-19 4:12PM EST287.500.010.010.020.00-11,25942.58%
SPY191122P002880002019-11-20 1:13PM EST288.000.010.010.02-0.01-50.00%13,60641.41%
SPY191122P002890002019-11-20 4:00PM EST289.000.020.010.02+0.01+100.00%13,60021,61439.84%
SPY191122P002900002019-11-20 3:06PM EST290.000.030.010.02+0.02+200.00%4318,86038.28%
SPY191122P002910002019-11-20 4:05PM EST291.000.020.010.02+0.01+100.00%2052,51136.72%
SPY191122P002920002019-11-20 2:42PM EST292.000.020.020.030.00-2597,09336.72%
SPY191122P002925002019-11-19 10:07AM EST292.500.020.020.030.00-168,00335.94%
SPY191122P002930002019-11-20 2:31PM EST293.000.020.020.030.00-507,47034.77%
SPY191122P002940002019-11-20 3:59PM EST294.000.030.020.03+0.02+200.00%2,0275,14933.20%
SPY191122P002950002019-11-20 3:52PM EST295.000.030.020.03+0.01+50.00%90113,29731.25%
SPY191122P002955002019-11-20 2:30PM EST295.500.030.030.04+0.01+50.00%256931.64%
SPY191122P002960002019-11-20 3:14PM EST296.000.030.030.04+0.01+50.00%98,60230.86%
SPY191122P002965002019-11-18 1:53PM EST296.500.040.030.040.00-14729.88%
SPY191122P002970002019-11-20 3:58PM EST297.000.030.030.040.00-9624,05728.91%
SPY191122P002975002019-11-20 3:58PM EST297.500.040.030.04+0.01+33.33%5373,57228.13%
SPY191122P002980002019-11-20 3:51PM EST298.000.040.030.04+0.02+100.00%73812,44427.15%
SPY191122P002985002019-11-20 2:40PM EST298.500.040.030.04+0.01+33.33%13923126.17%
SPY191122P002990002019-11-20 4:02PM EST299.000.050.040.05+0.02+66.67%1,29215,79826.17%
SPY191122P002995002019-11-20 3:41PM EST299.500.050.040.05+0.02+66.67%24615425.20%
SPY191122P003000002019-11-20 4:06PM EST300.000.040.040.050.00-2,13869,39524.22%
SPY191122P003005002019-11-20 4:13PM EST300.500.050.040.05+0.01+25.00%2,1231,98923.24%
SPY191122P003010002019-11-20 4:06PM EST301.000.050.050.060.00-1,34611,24823.05%
SPY191122P003015002019-11-20 3:35PM EST301.500.070.050.06+0.02+40.00%15023021.97%
SPY191122P003020002019-11-20 4:08PM EST302.000.070.050.06+0.03+75.00%3,46310,66321.00%
SPY191122P003025002019-11-20 3:29PM EST302.500.080.060.07+0.02+33.33%6545,41020.61%
SPY191122P003030002019-11-20 3:59PM EST303.000.080.070.08+0.02+33.33%8,8188,07720.02%
SPY191122P003035002019-11-20 3:58PM EST303.500.100.070.08+0.02+25.00%8,4463,38318.95%
SPY191122P003040002019-11-20 4:08PM EST304.000.090.080.090.00-15,56213,58418.36%
SPY191122P003045002019-11-20 4:13PM EST304.500.090.090.10+0.01+12.50%7132,91617.68%
SPY191122P003050002019-11-20 4:13PM EST305.000.110.100.110.00-28,88286,59016.90%
SPY191122P003060002019-11-20 4:14PM EST306.000.150.140.150.00-12,41315,14315.72%
SPY191122P003070002019-11-20 4:13PM EST307.000.190.190.200.00-30,43916,77914.36%
SPY191122P003075002019-11-20 4:10PM EST307.500.230.230.24+0.01+4.55%8,1079,22813.82%
SPY191122P003080002019-11-20 4:14PM EST308.000.270.270.280.00-37,33621,60313.09%
SPY191122P003090002019-11-20 4:14PM EST309.000.410.390.40+0.04+10.81%53,37513,84211.70%
SPY191122P003100002019-11-20 4:14PM EST310.000.600.600.61+0.07+13.21%86,25626,18610.49%
SPY191122P003110002019-11-20 4:14PM EST311.000.930.950.97+0.16+20.78%52,65044,3489.50%
SPY191122P003120002019-11-20 4:14PM EST312.001.491.481.51+0.38+34.23%24,39715,4428.42%
SPY191122P003125002019-11-20 4:02PM EST312.502.041.831.87+0.65+46.76%4,0934,2458.01%
SPY191122P003130002019-11-20 4:03PM EST313.002.482.232.28+0.84+51.22%4,5065,9417.62%
SPY191122P003140002019-11-20 4:14PM EST314.003.143.143.19+0.73+30.29%5,1773,9873.13%
SPY191122P003150002019-11-20 3:57PM EST315.004.324.104.21+1.15+36.28%9402,4009.18%
SPY191122P003160002019-11-20 3:16PM EST316.005.345.095.21+1.29+31.85%37045411.04%
SPY191122P003170002019-11-20 2:28PM EST317.006.656.116.21+1.55+30.39%143112.70%
SPY191122P003175002019-11-18 11:23AM EST317.505.706.586.730.00-1-15.24%
SPY191122P003180002019-11-20 9:54AM EST318.006.597.107.21+0.09+1.38%4514.45%
SPY191122P003190002019-11-18 1:50PM EST319.006.848.098.220.00-20817.19%
SPY191122P003200002019-11-20 4:12PM EST320.009.159.099.21+0.99+12.13%302117.97%
SPY191122P003230002019-11-18 12:09AM EST323.0011.8112.1012.210.00--422.66%
SPY191122P003240002019-11-18 12:09AM EST324.0015.9713.0813.210.00---24.22%
SPY191122P003300002019-11-20 2:41PM EST330.0019.3119.0919.21-1.67-7.96%2133.59%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen