SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür6. Dezember 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191206C002650002019-11-21 3:18PM EST265.0045.710.000.000.00--00.00%
SPY191206C002700002019-12-05 11:25AM EST270.0041.270.000.000.00-1500.00%
SPY191206C002750002019-12-05 11:11AM EST275.0036.410.000.000.00-8000.00%
SPY191206C002800002019-12-04 3:48PM EST280.0031.740.000.000.00-100.00%
SPY191206C002810002019-12-05 9:35AM EST281.0030.840.000.000.00-700.00%
SPY191206C002820002019-12-02 12:20PM EST282.0026.170.000.000.00-1000.00%
SPY191206C002830002019-12-03 3:12PM EST283.0025.940.000.000.00-10900.00%
SPY191206C002850002019-12-05 9:37AM EST285.0026.840.000.000.00-300.00%
SPY191206C002860002019-12-03 2:11PM EST286.0022.850.000.000.00-8500.00%
SPY191206C002870002019-12-05 9:37AM EST287.0024.630.000.000.00-5300.00%
SPY191206C002875002019-12-03 3:12PM EST287.5021.450.000.000.00-20000.00%
SPY191206C002880002019-12-02 3:28PM EST288.0023.980.000.000.00-800.00%
SPY191206C002890002019-11-22 11:00AM EST289.0022.420.000.000.00-100.00%
SPY191206C002900002019-12-04 3:31PM EST290.0021.710.000.000.00-2000.00%
SPY191206C002910002019-12-02 12:12PM EST291.0020.420.000.000.00-20000.00%
SPY191206C002920002019-12-05 9:48AM EST292.0019.890.000.000.00-2400.00%
SPY191206C002925002019-12-04 11:25AM EST292.5019.060.000.000.00-32600.00%
SPY191206C002930002019-12-04 9:33AM EST293.0017.460.000.000.00-100.00%
SPY191206C002940002019-12-05 2:07PM EST294.0017.590.000.000.00-1100.00%
SPY191206C002950002019-12-05 3:29PM EST295.0017.090.000.000.00-5500.00%
SPY191206C002960002019-12-05 12:47PM EST296.0015.430.000.000.00-20100.00%
SPY191206C002970002019-12-05 1:34PM EST297.0014.360.000.000.00-8200.00%
SPY191206C002975002019-12-04 3:31PM EST297.5014.210.000.000.00-14400.00%
SPY191206C002980002019-12-05 2:43PM EST298.0013.940.000.000.00-10200.00%
SPY191206C002990002019-12-05 3:36PM EST299.0013.140.000.000.00-9900.00%
SPY191206C003000002019-12-05 3:43PM EST300.0012.100.000.000.00-20000.00%
SPY191206C003010002019-12-05 2:19PM EST301.0010.680.000.000.00-8000.00%
SPY191206C003020002019-12-05 3:48PM EST302.0010.160.000.000.00-6300.00%
SPY191206C003025002019-12-05 3:01PM EST302.509.070.000.000.00-200.00%
SPY191206C003030002019-12-05 3:13PM EST303.008.900.000.000.00-12200.00%
SPY191206C003040002019-12-05 4:11PM EST304.007.960.000.000.00-33100.00%
SPY191206C003050002019-12-05 3:21PM EST305.007.040.000.000.00-6400.00%
SPY191206C003060002019-12-05 3:48PM EST306.006.180.000.000.00-17900.00%
SPY191206C003070002019-12-05 3:59PM EST307.004.970.000.000.00-46400.00%
SPY191206C003075002019-12-05 3:59PM EST307.504.450.000.000.00-11800.00%
SPY191206C003080002019-12-05 3:57PM EST308.004.000.000.000.00-2,02000.00%
SPY191206C003090002019-12-05 4:07PM EST309.003.140.000.000.00-4,91200.00%
SPY191206C003100002019-12-05 4:14PM EST310.002.290.000.000.00-12,47200.00%
SPY191206C003110002019-12-05 4:14PM EST311.001.440.000.000.00-63,67200.00%
SPY191206C003120002019-12-05 4:14PM EST312.000.780.000.000.00-53,23400.00%
SPY191206C003125002019-12-05 4:14PM EST312.500.510.000.000.00-21,55900.78%
SPY191206C003130002019-12-05 4:14PM EST313.000.330.000.000.00-43,92901.56%
SPY191206C003140002019-12-05 4:14PM EST314.000.100.000.000.00-15,44203.13%
SPY191206C003150002019-12-05 4:14PM EST315.000.020.000.000.00-31,47406.25%
SPY191206C003160002019-12-05 4:05PM EST316.000.020.000.000.00-3,79406.25%
SPY191206C003170002019-12-05 3:59PM EST317.000.010.000.000.00-2,73006.25%
SPY191206C003175002019-12-05 1:49PM EST317.500.010.000.000.00-73306.25%
SPY191206C003180002019-12-05 4:03PM EST318.000.010.000.000.00-11806.25%
SPY191206C003190002019-12-05 2:42PM EST319.000.010.000.000.00-1,862012.50%
SPY191206C003200002019-12-05 2:21PM EST320.000.010.000.000.00-20012.50%
SPY191206C003210002019-12-03 9:30AM EST321.000.010.000.000.00-2012.50%
SPY191206C003220002019-12-05 12:53PM EST322.000.010.000.000.00-7012.50%
SPY191206C003225002019-12-03 12:23PM EST322.500.020.010.000.00-1012.50%
SPY191206C003230002019-12-03 12:23PM EST323.000.010.000.000.00-9012.50%
SPY191206C003240002019-12-02 3:57PM EST324.000.010.000.000.00-1012.50%
SPY191206C003250002019-12-03 1:48PM EST325.000.010.000.000.00-50012.50%
SPY191206C003260002019-12-02 11:42AM EST326.000.010.000.000.00-1025.00%
SPY191206C003270002019-11-29 1:08PM EST327.000.010.000.000.00-2,112025.00%
SPY191206C003275002019-11-29 10:41AM EST327.500.010.000.000.00-160025.00%
SPY191206C003280002019-11-29 10:55AM EST328.000.010.000.000.00-2025.00%
SPY191206C003290002019-11-29 12:34PM EST329.000.010.000.000.00-200025.00%
SPY191206C003300002019-12-02 3:54PM EST330.000.010.000.000.00-4025.00%
SPY191206C003310002019-11-27 4:12PM EST331.000.010.000.000.00--025.00%
SPY191206C003320002019-11-27 4:00PM EST332.000.010.000.000.00--025.00%
SPY191206C003325002019-11-19 10:58AM EST332.500.010.000.000.00-4025.00%
SPY191206C003330002019-11-18 10:58AM EST333.000.010.000.000.00--025.00%
SPY191206C003350002019-11-08 2:58PM EST335.000.010.000.000.00-2025.00%
SPY191206C003400002019-11-14 3:00PM EST340.000.010.000.000.00-29025.00%
Putsfür6. Dezember 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191206P002650002019-12-05 1:35PM EST265.000.010.000.000.00-32050.00%
SPY191206P002675002019-12-03 2:07PM EST267.500.020.000.000.00-185050.00%
SPY191206P002700002019-12-03 2:50PM EST270.000.010.000.000.00-34050.00%
SPY191206P002725002019-12-03 3:20PM EST272.500.020.000.000.00-192050.00%
SPY191206P002750002019-12-03 3:28PM EST275.000.020.000.000.00-1,428050.00%
SPY191206P002775002019-12-03 3:30PM EST277.500.020.000.000.00-909050.00%
SPY191206P002800002019-12-03 12:52PM EST280.000.040.000.000.00-831050.00%
SPY191206P002810002019-12-03 3:57PM EST281.000.030.000.000.00-7,005050.00%
SPY191206P002820002019-12-05 3:08PM EST282.000.010.000.000.00-2050.00%
SPY191206P002825002019-12-02 4:13PM EST282.500.090.000.000.00-25050.00%
SPY191206P002830002019-12-03 3:19PM EST283.000.040.000.000.00-59050.00%
SPY191206P002840002019-12-04 9:51AM EST284.000.010.000.000.00-26050.00%
SPY191206P002850002019-12-04 2:18PM EST285.000.010.000.000.00-1,754050.00%
SPY191206P002860002019-12-04 10:22AM EST286.000.010.000.000.00-33050.00%
SPY191206P002870002019-12-05 12:54PM EST287.000.010.000.000.00-5025.00%
SPY191206P002875002019-12-05 10:23AM EST287.500.010.000.000.00-15025.00%
SPY191206P002880002019-12-04 1:59PM EST288.000.010.000.000.00-325025.00%
SPY191206P002890002019-12-04 3:16PM EST289.000.010.000.000.00-2025.00%
SPY191206P002900002019-12-05 12:54PM EST290.000.010.000.000.00-5025.00%
SPY191206P002910002019-12-04 3:31PM EST291.000.010.000.000.00-16025.00%
SPY191206P002920002019-12-04 2:18PM EST292.000.020.000.000.00-15025.00%
SPY191206P002925002019-12-04 3:13PM EST292.500.020.000.000.00-34025.00%
SPY191206P002930002019-12-04 3:58PM EST293.000.010.000.000.00-422025.00%
SPY191206P002940002019-12-05 3:15PM EST294.000.010.000.000.00-4025.00%
SPY191206P002950002019-12-05 3:54PM EST295.000.010.000.000.00-17025.00%
SPY191206P002960002019-12-05 10:53AM EST296.000.010.000.000.00-190025.00%
SPY191206P002970002019-12-05 12:14PM EST297.000.010.000.000.00-224025.00%
SPY191206P002975002019-12-05 1:29PM EST297.500.010.000.000.00-294025.00%
SPY191206P002980002019-12-05 2:52PM EST298.000.010.000.000.00-267025.00%
SPY191206P002990002019-12-05 4:13PM EST299.000.010.000.000.00-1,862025.00%
SPY191206P003000002019-12-05 3:58PM EST300.000.010.000.000.00-3,375012.50%
SPY191206P003010002019-12-05 2:40PM EST301.000.010.000.000.00-802012.50%
SPY191206P003020002019-12-05 4:10PM EST302.000.010.000.000.00-1,200012.50%
SPY191206P003025002019-12-05 3:59PM EST302.500.020.000.000.00-1,921012.50%
SPY191206P003030002019-12-05 3:59PM EST303.000.020.000.000.00-3,650012.50%
SPY191206P003040002019-12-05 4:03PM EST304.000.020.000.000.00-1,131012.50%
SPY191206P003050002019-12-05 4:11PM EST305.000.030.000.000.00-4,665012.50%
SPY191206P003060002019-12-05 4:13PM EST306.000.040.000.000.00-4,165012.50%
SPY191206P003070002019-12-05 4:13PM EST307.000.070.000.000.00-29,38906.25%
SPY191206P003075002019-12-05 4:14PM EST307.500.080.000.000.00-12,77506.25%
SPY191206P003080002019-12-05 4:14PM EST308.000.110.000.000.00-9,85906.25%
SPY191206P003090002019-12-05 4:14PM EST309.000.170.000.000.00-12,72606.25%
SPY191206P003100002019-12-05 4:14PM EST310.000.280.000.000.00-34,00503.13%
SPY191206P003110002019-12-05 4:14PM EST311.000.450.000.000.00-50,37201.56%
SPY191206P003120002019-12-05 4:14PM EST312.000.770.000.000.00-34,22500.20%
SPY191206P003125002019-12-05 4:14PM EST312.501.020.000.000.00-9,36300.00%
SPY191206P003130002019-12-05 4:14PM EST313.001.320.000.000.00-11,35600.00%
SPY191206P003140002019-12-05 4:13PM EST314.002.080.000.000.00-4,01800.00%
SPY191206P003150002019-12-05 4:14PM EST315.002.980.000.000.00-1,76600.00%
SPY191206P003160002019-12-05 4:07PM EST316.004.050.000.000.00-30700.00%
SPY191206P003170002019-12-05 3:55PM EST317.005.200.000.000.00-7600.00%
SPY191206P003175002019-12-05 3:04PM EST317.505.700.000.000.00-9200.00%
SPY191206P003180002019-12-05 3:10PM EST318.006.180.000.000.00-5300.00%
SPY191206P003190002019-12-05 9:49AM EST319.007.340.000.000.00-3700.00%
SPY191206P003200002019-12-05 11:34AM EST320.008.580.000.000.00-14800.00%
SPY191206P003210002019-12-05 2:01PM EST321.009.580.000.000.00-5400.00%
SPY191206P003220002019-12-05 3:52PM EST322.0010.110.000.000.00-2300.00%
SPY191206P003225002019-12-05 1:34PM EST322.5011.200.000.000.00-40700.00%
SPY191206P003230002019-12-03 9:30AM EST323.0015.080.000.000.00-600.00%
SPY191206P003240002019-12-02 4:02PM EST324.0016.000.000.000.00-100.00%
SPY191206P003250002019-11-29 12:06PM EST325.0013.400.000.000.00-1000.00%
SPY191206P003290002019-12-05 10:06AM EST329.0017.910.000.000.00-100-0.00%
SPY191206P003300002019-12-05 9:48AM EST330.0018.120.000.000.00-1800.00%
SPY191206P003325002019-12-04 3:59PM EST332.5021.040.000.000.00-600.00%
SPY191206P003350002019-12-05 11:44AM EST335.0023.780.000.000.00-9100.00%
SPY191206P003450002019-11-19 10:53AM EST345.0033.700.000.000.00--00.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen