SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür29. November 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191129C002300002019-10-31 9:23AM EST230.0072.7379.6679.850.00-1018068.46%
SPY191129C002350002019-10-24 2:19PM EST235.0068.0174.6774.850.00-104064.36%
SPY191129C002400002019-10-25 9:50AM EST240.0063.1269.6769.860.00-101360.21%
SPY191129C002450002019-10-30 1:40PM EST245.0058.0964.6864.870.00-101056.35%
SPY191129C002500002019-11-13 2:37PM EST250.0059.0059.6959.870.00-1652.25%
SPY191129C002550002019-11-12 11:02AM EST255.0055.0154.7054.880.00-2250.93%
SPY191129C002600002019-11-12 11:02AM EST260.0050.0249.7149.890.00-14046.83%
SPY191129C002650002019-11-12 1:38PM EST265.0044.5744.7244.900.00-22842.73%
SPY191129C002675002019-11-04 12:05AM EST267.5038.0642.2342.410.00--1040.77%
SPY191129C002700002019-10-31 12:30PM EST270.0033.1339.7339.920.00-174638.79%
SPY191129C002725002019-10-11 9:00AM EST272.5026.9137.2437.430.00--436.82%
SPY191129C002740002019-11-01 2:49PM EST274.0032.2435.7535.910.00-202035.16%
SPY191129C002750002019-11-14 3:58PM EST275.0034.7034.7634.94+5.38+18.35%4534.82%
SPY191129C002760002019-11-01 1:54PM EST276.0030.2933.7633.940.00-2333.94%
SPY191129C002790002019-11-04 1:23PM EST279.0029.1730.7830.960.00-92731.64%
SPY191129C002800002019-11-14 1:05PM EST280.0029.3729.7929.95+1.38+4.93%22230.62%
SPY191129C002810002019-11-04 1:44PM EST281.0027.2628.7928.970.00-11130.03%
SPY191129C002820002019-11-12 2:59PM EST282.0026.7827.8027.960.00-15329.00%
SPY191129C002825002019-10-30 5:08PM EST282.5025.1227.3027.480.00-108628.86%
SPY191129C002830002019-11-11 2:09PM EST283.0025.8326.8126.990.00-16528.57%
SPY191129C002850002019-11-14 3:59PM EST285.0024.8524.8325.00+0.28+1.14%12726.91%
SPY191129C002860002019-11-05 11:09AM EST286.0021.9223.8424.010.00-1611326.12%
SPY191129C002870002019-11-14 11:09AM EST287.0022.3622.8523.01+5.23+30.53%15225.22%
SPY191129C002875002019-11-13 12:24PM EST287.5022.1022.3622.530.00-215625.03%
SPY191129C002880002019-11-14 1:48PM EST288.0021.4021.8622.04-0.23-1.06%26124.68%
SPY191129C002890002019-11-12 10:53AM EST289.0021.3120.8821.040.00-118423.76%
SPY191129C002900002019-11-12 1:24PM EST290.0019.8519.9020.050.00-82,25922.95%
SPY191129C002910002019-11-14 2:18PM EST291.0018.6218.9219.09+0.67+3.73%2614722.44%
SPY191129C002920002019-11-08 10:46AM EST292.0016.8017.9418.110.00-31,27221.69%
SPY191129C002925002019-11-06 3:53PM EST292.5016.0017.4517.590.00-314321.02%
SPY191129C002930002019-11-13 12:14PM EST293.0016.7016.9717.110.00-141,32420.74%
SPY191129C002940002019-11-13 12:24PM EST294.0015.7616.0016.160.00-21,08020.24%
SPY191129C002950002019-11-14 11:41AM EST295.0014.1815.0315.16+0.25+1.79%3163419.26%
SPY191129C002960002019-11-14 4:10PM EST296.0014.1914.0814.23+0.63+4.65%784118.85%
SPY191129C002970002019-11-12 2:50PM EST297.0012.3713.1213.280.00-21,49018.21%
SPY191129C002975002019-11-14 1:22PM EST297.5012.1612.6512.80+0.65+5.65%341,26617.85%
SPY191129C002980002019-11-14 1:23PM EST298.0011.6712.1812.30-0.28-2.34%888017.32%
SPY191129C002990002019-11-14 4:10PM EST299.0011.3711.2411.39+0.41+3.74%532,03816.90%
SPY191129C003000002019-11-14 4:10PM EST300.0010.4410.3110.45+0.67+6.86%532,49316.19%
SPY191129C003010002019-11-14 3:24PM EST301.009.239.409.53+0.36+4.06%62,37315.55%
SPY191129C003020002019-11-14 1:59PM EST302.008.418.498.62+0.37+4.60%642,62514.91%
SPY191129C003025002019-11-14 2:04PM EST302.507.538.058.17-0.10-1.31%381,99714.58%
SPY191129C003030002019-11-14 3:57PM EST303.007.507.617.73+0.01+0.13%1,1422,19514.28%
SPY191129C003040002019-11-14 3:47PM EST304.006.646.776.82+0.16+2.47%1336,49613.48%
SPY191129C003050002019-11-14 4:11PM EST305.006.015.935.97+0.22+3.80%3045,16212.88%
SPY191129C003060002019-11-14 3:52PM EST306.005.095.115.14+0.15+3.04%39110,67512.24%
SPY191129C003070002019-11-14 4:02PM EST307.004.334.324.36+0.11+2.61%9987,20911.70%
SPY191129C003075002019-11-14 3:51PM EST307.503.933.943.97+0.17+4.52%5043,76311.35%
SPY191129C003080002019-11-14 3:57PM EST308.003.453.573.61+0.05+1.47%2,0107,80711.10%
SPY191129C003090002019-11-14 4:12PM EST309.002.942.882.92+0.08+2.80%1,5754,40110.56%
SPY191129C003100002019-11-14 4:14PM EST310.002.282.262.29+0.11+5.07%1,14412,44310.03%
SPY191129C003110002019-11-14 4:12PM EST311.001.761.721.74+0.07+4.14%4705,0679.56%
SPY191129C003120002019-11-14 4:11PM EST312.001.301.261.28-0.01-0.76%10,6384,6439.17%
SPY191129C003125002019-11-14 3:59PM EST312.501.041.071.08-0.01-0.95%1,0034,9288.97%
SPY191129C003130002019-11-14 3:41PM EST313.000.880.890.91-0.03-3.30%1,3234,5898.84%
SPY191129C003140002019-11-14 3:57PM EST314.000.570.610.62-0.08-12.31%3953,2068.55%
SPY191129C003150002019-11-14 4:11PM EST315.000.420.400.41-0.01-2.33%25,8425,6538.33%
SPY191129C003160002019-11-14 4:00PM EST316.000.250.250.26-0.03-10.71%1443,1418.13%
SPY191129C003170002019-11-14 2:04PM EST317.000.150.160.17-0.04-21.05%441,9108.11%
SPY191129C003175002019-11-14 3:46PM EST317.500.120.120.13-0.03-20.00%145578.03%
SPY191129C003180002019-11-14 3:17PM EST318.000.100.100.11-0.04-28.57%71,0528.13%
SPY191129C003190002019-11-14 3:50PM EST319.000.070.060.07-0.02-22.22%681,0678.16%
SPY191129C003200002019-11-14 4:01PM EST320.000.050.040.05-0.01-16.67%1737,1988.35%
SPY191129C003210002019-11-13 3:59PM EST321.000.030.030.04-0.01-25.00%11,4038.69%
SPY191129C003220002019-11-13 3:58PM EST322.000.030.000.000.00-411063.13%
SPY191129C003225002019-11-13 3:50PM EST322.500.030.000.000.00-213706.25%
SPY191129C003230002019-11-13 10:28AM EST323.000.020.000.000.00-1503376.25%
SPY191129C003240002019-11-13 9:48AM EST324.000.010.000.000.00-61256.25%
SPY191129C003250002019-11-14 4:11PM EST325.000.010.000.00-0.01-50.00%25596.25%
SPY191129C003260002019-11-14 9:59AM EST326.000.010.010.02-0.01-50.00%20020010.74%
SPY191129C003270002019-11-13 9:45AM EST327.000.010.000.000.00-19846.25%
SPY191129C003275002019-11-04 10:40AM EST327.500.050.000.000.00-676.25%
SPY191129C003280002019-11-05 3:23PM EST328.000.040.000.000.00--126.25%
SPY191129C003300002019-11-14 10:11AM EST330.000.010.000.00-0.01-50.00%801526.25%
SPY191129C003325002019-11-11 1:38PM EST332.500.010.000.000.00-126.25%
SPY191129C003350002019-11-07 10:01AM EST335.000.020.000.000.00-154146.25%
SPY191129C003400002019-11-01 2:59PM EST340.000.010.000.000.00-5512.50%
Putsfür29. November 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191129P002300002019-11-12 10:06AM EST230.000.010.000.010.00-20032,83148.44%
SPY191129P002350002019-11-14 2:21PM EST235.000.010.000.000.00-165,40125.00%
SPY191129P002400002019-11-11 3:59PM EST240.000.010.000.010.00-6252,87742.19%
SPY191129P002450002019-11-14 1:17PM EST245.000.010.010.020.00-10150,41241.80%
SPY191129P002500002019-11-13 1:57PM EST250.000.010.000.000.00-165,80125.00%
SPY191129P002550002019-11-14 3:57PM EST255.000.020.010.020.00-2738,10235.16%
SPY191129P002600002019-11-14 11:48AM EST260.000.020.000.000.00-6924,12812.50%
SPY191129P002650002019-11-14 2:40PM EST265.000.030.020.03+0.01+50.00%661,83330.08%
SPY191129P002675002019-11-14 1:03PM EST267.500.040.030.04+0.01+33.33%575,18929.40%
SPY191129P002700002019-11-14 11:29AM EST270.000.040.030.040.00-19,24427.74%
SPY191129P002725002019-11-13 10:05AM EST272.500.040.040.050.00-321,91026.76%
SPY191129P002740002019-11-13 3:03PM EST274.000.050.050.060.00-1203,39426.37%
SPY191129P002750002019-11-14 12:31PM EST275.000.060.050.06+0.01+20.00%543,17525.68%
SPY191129P002760002019-11-13 11:18AM EST276.000.050.050.060.00-22,82425.00%
SPY191129P002770002019-11-14 12:30PM EST277.000.080.060.07+0.02+33.33%513,97524.81%
SPY191129P002775002019-11-14 3:16PM EST277.500.070.060.070.00-1023924.41%
SPY191129P002780002019-11-14 4:11PM EST278.000.060.060.070.00-32,93424.12%
SPY191129P002790002019-11-14 2:48PM EST279.000.080.070.080.00-41,11723.83%
SPY191129P002800002019-11-14 3:35PM EST280.000.080.070.08+0.01+14.29%1255,54023.15%
SPY191129P002810002019-11-14 1:58PM EST281.000.100.080.09+0.01+11.11%711,89122.80%
SPY191129P002820002019-11-14 3:16PM EST282.000.100.080.090.00-113,37822.07%
SPY191129P002825002019-11-14 3:09PM EST282.500.110.090.10+0.01+10.00%4113,68822.07%
SPY191129P002830002019-11-14 12:40PM EST283.000.110.090.10+0.01+10.00%33,63621.68%
SPY191129P002840002019-11-14 3:01PM EST284.000.110.100.11-0.01-8.33%1501,00321.29%
SPY191129P002850002019-11-14 2:54PM EST285.000.120.110.120.00-3,00411,58020.85%
SPY191129P002860002019-11-14 12:37PM EST286.000.150.120.13+0.01+7.14%703,56120.36%
SPY191129P002870002019-11-14 3:35PM EST287.000.140.130.14-0.01-6.67%5213,74019.87%
SPY191129P002875002019-11-11 4:01PM EST287.500.150.130.140.00-11,27419.48%
SPY191129P002880002019-11-14 3:28PM EST288.000.160.140.15-0.01-5.88%969,31419.34%
SPY191129P002890002019-11-14 11:33AM EST289.000.150.150.16-0.01-6.25%278,00618.75%
SPY191129P002900002019-11-14 4:04PM EST290.000.160.170.18-0.02-11.11%44524,82618.36%
SPY191129P002910002019-11-14 3:35PM EST291.000.190.180.20-0.02-9.52%4516,50017.92%
SPY191129P002920002019-11-14 2:24PM EST292.000.240.200.21+0.02+9.09%1,7108,03517.29%
SPY191129P002925002019-11-14 3:48PM EST292.500.240.210.23-0.01-4.00%253,73317.19%
SPY191129P002930002019-11-14 4:05PM EST293.000.230.230.24-0.03-11.54%6,2715,78116.92%
SPY191129P002940002019-11-14 1:58PM EST294.000.350.250.26+0.06+20.69%2474,32216.36%
SPY191129P002950002019-11-14 3:42PM EST295.000.310.290.300.00-8966,87416.02%
SPY191129P002960002019-11-14 3:02PM EST296.000.350.320.34-0.04-10.26%3877,38815.60%
SPY191129P002970002019-11-14 3:37PM EST297.000.390.370.38-0.05-11.36%27838,04015.11%
SPY191129P002975002019-11-14 3:48PM EST297.500.420.390.41-0.13-23.64%1686,04914.94%
SPY191129P002980002019-11-14 4:08PM EST298.000.420.420.43-0.07-14.29%1,54815,40014.66%
SPY191129P002990002019-11-14 3:34PM EST299.000.500.480.49-0.02-3.85%615,22714.22%
SPY191129P003000002019-11-14 4:12PM EST300.000.540.550.56-0.06-10.00%4,17313,73113.77%
SPY191129P003010002019-11-14 4:05PM EST301.000.630.630.64-0.10-13.70%4076,85513.32%
SPY191129P003020002019-11-14 4:00PM EST302.000.730.720.74-0.13-15.12%8184,00312.89%
SPY191129P003025002019-11-14 3:52PM EST302.500.780.780.79-0.24-23.53%2,0462,15312.64%
SPY191129P003030002019-11-14 4:11PM EST303.000.830.840.85-0.13-13.54%3,0624,85812.42%
SPY191129P003040002019-11-14 3:59PM EST304.000.980.970.98-0.17-14.78%3645,45011.94%
SPY191129P003050002019-11-14 4:08PM EST305.001.101.121.13-0.14-11.29%4,41125,41211.44%
SPY191129P003060002019-11-14 4:03PM EST306.001.291.301.31-0.19-12.84%6257,72610.94%
SPY191129P003070002019-11-14 3:59PM EST307.001.551.511.52-0.10-6.06%8846,52910.41%
SPY191129P003075002019-11-14 3:58PM EST307.501.691.621.65-0.11-6.11%5112,14410.18%
SPY191129P003080002019-11-14 4:02PM EST308.001.751.761.78-0.18-9.33%2,1418,2309.91%
SPY191129P003090002019-11-14 4:14PM EST309.002.102.062.09-0.13-5.83%2,9945,7159.40%
SPY191129P003100002019-11-14 4:08PM EST310.002.432.442.47-0.28-10.33%1,8703,9988.91%
SPY191129P003110002019-11-14 4:11PM EST311.002.862.902.93-0.40-12.27%6492,1728.45%
SPY191129P003120002019-11-14 3:50PM EST312.003.503.443.48-0.40-10.26%7551,5668.02%
SPY191129P003125002019-11-14 3:38PM EST312.503.863.743.78-0.31-7.43%1729307.77%
SPY191129P003130002019-11-14 3:59PM EST313.004.174.074.11-0.34-7.54%3821,7587.55%
SPY191129P003140002019-11-14 4:08PM EST314.004.794.794.83-0.22-4.39%4208407.06%
SPY191129P003150002019-11-14 4:07PM EST315.005.605.565.71-0.36-6.04%1,3345157.15%
SPY191129P003160002019-11-14 4:07PM EST316.006.476.436.59-0.55-7.83%1,5164596.86%
SPY191129P003170002019-11-14 1:01PM EST317.007.967.357.52+0.09+1.14%2351236.57%
SPY191129P003175002019-11-14 10:49AM EST317.508.417.838.00-0.02-0.24%921966.45%
SPY191129P003180002019-11-14 3:29PM EST318.008.588.318.48-0.33-3.70%39436.15%
SPY191129P003190002019-11-14 10:57AM EST319.0010.119.299.47+0.19+1.92%1666.25%
SPY191129P003200002019-11-12 12:44PM EST320.0012.2310.2910.480.00-5207.33%
SPY191129P003220002019-11-12 9:45AM EST322.0012.9512.2912.480.00-118.59%
SPY191129P003250002019-10-22 1:39PM EST325.0024.8315.2915.480.00-3310.25%
SPY191129P003350002019-10-25 12:11PM EST335.0033.1725.2925.480.00-2015.63%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen