SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür13. Dezember 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191213C002650002019-12-05 3:55PM EST265.0046.9249.8850.010.00-102356.84%
SPY191213C002700002019-10-31 9:50AM EST270.0033.5544.6644.750.00-200.00%
SPY191213C002725002019-12-02 2:40PM EST272.5040.1342.4042.520.00-596552.59%
SPY191213C002750002019-11-26 2:28PM EST275.0039.0039.9140.010.00--349.32%
SPY191213C002800002019-12-06 10:58AM EST280.0035.0534.9235.02+5.34+17.97%827944.04%
SPY191213C002810002019-11-29 9:39AM EST281.0033.7433.9234.02-0.57-1.66%41342.97%
SPY191213C002820002019-12-06 11:58AM EST282.0033.1932.9333.03+1.90+6.07%31242.19%
SPY191213C002830002019-11-18 12:12AM EST283.0026.7931.9332.030.00--27541.02%
SPY191213C002850002019-12-04 3:48PM EST285.0026.9029.9330.030.00-428038.77%
SPY191213C002860002019-10-31 2:36PM EST286.0018.8628.7428.840.00-2225.00%
SPY191213C002870002019-11-18 12:12AM EST287.0025.6227.9428.040.00-8812436.77%
SPY191213C002880002019-11-26 12:08PM EST288.0026.3126.9427.040.00-203135.65%
SPY191213C002890002019-12-02 3:06PM EST289.0023.5125.9426.040.00-535134.47%
SPY191213C002900002019-12-06 12:25PM EST290.0025.2524.9525.05+6.70+36.12%159833.59%
SPY191213C002910002019-12-04 1:07PM EST291.0020.9023.9524.050.00-110332.47%
SPY191213C002920002019-12-02 1:49PM EST292.0020.4922.9523.050.00-105631.30%
SPY191213C002930002019-12-06 3:58PM EST293.0021.9721.9622.06+2.87+15.03%426430.37%
SPY191213C002940002019-12-06 1:26PM EST294.0021.3620.9621.06+3.05+16.66%22729.20%
SPY191213C002950002019-12-06 2:15PM EST295.0020.1219.9620.06+3.04+17.80%226528.03%
SPY191213C002960002019-12-06 2:17PM EST296.0019.1118.9719.07+2.88+17.74%120527.10%
SPY191213C002970002019-12-06 3:48PM EST297.0018.1517.9718.07+3.08+20.44%2522625.88%
SPY191213C002975002019-12-06 1:29PM EST297.5017.8717.4717.59+3.04+20.50%110125.73%
SPY191213C002980002019-12-06 2:11PM EST298.0017.2116.9717.08+3.14+22.32%921724.90%
SPY191213C002990002019-12-05 12:06PM EST299.0012.8015.9916.080.00-241223.68%
SPY191213C003000002019-12-06 1:52PM EST300.0015.2915.0015.09+2.94+23.81%571,13422.66%
SPY191213C003010002019-12-06 3:07PM EST301.0014.1414.0114.10+2.74+24.04%1381021.61%
SPY191213C003020002019-12-06 3:07PM EST302.0013.1413.0313.12+2.55+24.08%4582920.70%
SPY191213C003025002019-12-06 10:56AM EST302.5012.7112.5312.64+2.74+27.48%9673520.39%
SPY191213C003030002019-12-06 3:58PM EST303.0012.1012.0412.14+2.51+26.17%471,23619.75%
SPY191213C003040002019-12-06 3:08PM EST304.0011.2311.0811.17+2.49+28.49%51,44418.90%
SPY191213C003050002019-12-06 3:39PM EST305.0010.4010.1110.20+2.57+32.82%629,72617.97%
SPY191213C003060002019-12-06 4:02PM EST306.009.229.169.25+2.32+33.62%461,25717.19%
SPY191213C003070002019-12-06 4:08PM EST307.008.218.218.30+2.31+39.15%8810,47116.33%
SPY191213C003075002019-12-06 12:23PM EST307.508.027.757.84+2.43+43.47%1661,84416.02%
SPY191213C003080002019-12-06 4:02PM EST308.007.327.307.37+2.17+42.14%2203,29715.55%
SPY191213C003090002019-12-06 3:55PM EST309.006.306.396.46+1.95+44.83%2395,50814.82%
SPY191213C003100002019-12-06 3:59PM EST310.005.555.505.57+1.91+52.47%42014,68514.06%
SPY191213C003110002019-12-06 4:14PM EST311.004.644.654.69+1.73+59.45%2,46712,51913.20%
SPY191213C003120002019-12-06 4:07PM EST312.003.793.833.86+1.51+66.23%4,4048,77412.45%
SPY191213C003125002019-12-06 4:13PM EST312.503.393.443.47+1.44+73.85%8105,28912.13%
SPY191213C003130002019-12-06 4:14PM EST313.003.023.053.08+1.30+75.58%2,4016,68111.73%
SPY191213C003140002019-12-06 4:12PM EST314.002.302.332.36+1.08+88.52%6,4427,26111.04%
SPY191213C003150002019-12-06 4:15PM EST315.001.711.691.71+0.90+111.11%13,44222,95410.30%
SPY191213C003160002019-12-06 4:14PM EST316.001.151.151.16+0.64+125.49%7,58211,8719.64%
SPY191213C003170002019-12-06 4:10PM EST317.000.700.720.73+0.41+141.38%4,5859,1639.07%
SPY191213C003175002019-12-06 4:06PM EST317.500.530.550.57+0.30+130.43%1,8066,2638.89%
SPY191213C003180002019-12-06 4:14PM EST318.000.410.410.42+0.25+156.25%8,09917,7428.59%
SPY191213C003190002019-12-06 4:13PM EST319.000.210.210.22+0.12+133.33%2,4123,5578.20%
SPY191213C003200002019-12-06 4:06PM EST320.000.110.100.11+0.06+120.00%3,9728,2918.01%
SPY191213C003210002019-12-06 4:01PM EST321.000.060.050.06+0.03+100.00%1,58913,8448.11%
SPY191213C003220002019-12-06 4:03PM EST322.000.040.030.04+0.02+100.00%24312,4518.50%
SPY191213C003225002019-12-06 3:09PM EST322.500.040.020.03+0.02+100.00%1551,7878.59%
SPY191213C003230002019-12-06 3:24PM EST323.000.030.020.03+0.01+50.00%1465329.08%
SPY191213C003240002019-12-06 3:52PM EST324.000.020.010.020.00-2174,3339.38%
SPY191213C003250002019-12-06 3:01PM EST325.000.020.010.020.00-1551,63010.25%
SPY191213C003260002019-12-06 4:04PM EST326.000.010.000.010.00-3,1133,16210.16%
SPY191213C003270002019-12-06 3:54PM EST327.000.010.000.000.00-1,2115,1636.25%
SPY191213C003275002019-12-02 10:32AM EST327.500.010.000.000.00-181226.25%
SPY191213C003280002019-12-02 10:32AM EST328.000.010.000.000.00-479666.25%
SPY191213C003290002019-12-02 1:35PM EST329.000.010.000.000.00-451966.25%
SPY191213C003300002019-12-02 2:36PM EST330.000.010.000.000.00-53146.25%
SPY191213C003310002019-11-29 11:09AM EST331.000.020.010.000.00-146.25%
SPY191213C003320002019-11-27 2:48PM EST332.000.030.000.000.00-4765806.25%
SPY191213C003325002019-11-27 2:55PM EST332.500.020.000.000.00-3553566.25%
SPY191213C003340002019-11-27 3:36PM EST334.000.020.000.000.00-507012.50%
SPY191213C003350002019-11-29 12:29PM EST335.000.010.000.000.00-105312.50%
SPY191213C003375002019-11-27 2:27PM EST337.500.010.000.000.00--312.50%
SPY191213C003400002019-11-18 10:48AM EST340.000.010.000.000.00-115112.50%
SPY191213C003425002019-11-07 12:23PM EST342.500.010.000.000.00--2412.50%
Putsfür13. Dezember 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191213P002650002019-12-06 4:03PM EST265.000.020.020.03+0.01+100.00%20,35115,29948.05%
SPY191213P002675002019-12-06 2:50PM EST267.500.020.020.030.00-1130,86145.70%
SPY191213P002700002019-12-06 3:13PM EST270.000.020.030.040.00-6,0003,83444.92%
SPY191213P002725002019-12-06 9:40AM EST272.500.010.030.04-0.02-66.67%722,68142.58%
SPY191213P002750002019-12-06 4:00PM EST275.000.030.030.040.00-1,5153,08540.04%
SPY191213P002775002019-12-06 2:07PM EST277.500.020.030.04-0.02-50.00%1363,15037.70%
SPY191213P002800002019-12-06 3:24PM EST280.000.030.040.05-0.01-25.00%10711,60736.33%
SPY191213P002810002019-12-06 1:22PM EST281.000.020.040.05-0.02-50.00%2,52038435.35%
SPY191213P002820002019-12-06 3:32PM EST282.000.030.040.05-0.02-40.00%4958634.38%
SPY191213P002825002019-12-05 2:57PM EST282.500.050.040.050.00-451,74933.89%
SPY191213P002830002019-12-06 3:15PM EST283.000.030.040.05-0.02-40.00%10116,15333.40%
SPY191213P002840002019-12-05 1:34PM EST284.000.050.040.050.00-41,41632.42%
SPY191213P002850002019-12-06 2:21PM EST285.000.030.040.05-0.03-50.00%2910,44331.45%
SPY191213P002860002019-12-06 3:32PM EST286.000.040.050.06-0.02-33.33%2,0291,98131.25%
SPY191213P002870002019-12-06 3:43PM EST287.000.040.050.06-0.02-33.33%2,23428130.27%
SPY191213P002875002019-12-06 10:01AM EST287.500.030.050.06-0.07-70.00%327,59029.79%
SPY191213P002880002019-12-06 2:08PM EST288.000.040.050.06-0.03-42.86%8091,76129.30%
SPY191213P002890002019-12-06 2:51PM EST289.000.040.050.06-0.04-50.00%1342,03928.32%
SPY191213P002900002019-12-06 3:58PM EST290.000.050.050.06-0.03-37.50%2,7645,97127.34%
SPY191213P002910002019-12-06 4:11PM EST291.000.060.060.07-0.03-33.33%2111,53126.86%
SPY191213P002920002019-12-06 3:45PM EST292.000.050.060.07-0.03-37.50%5532,78225.88%
SPY191213P002925002019-12-06 3:36PM EST292.500.060.060.07-0.04-40.00%181,20625.39%
SPY191213P002930002019-12-06 3:49PM EST293.000.050.060.07-0.06-54.55%1094,89424.90%
SPY191213P002940002019-12-06 4:05PM EST294.000.060.070.08-0.07-53.85%37377924.32%
SPY191213P002950002019-12-06 4:07PM EST295.000.060.070.08-0.08-57.14%1763,84623.34%
SPY191213P002960002019-12-06 2:00PM EST296.000.050.080.09-0.10-66.67%1712,00122.66%
SPY191213P002970002019-12-06 1:15PM EST297.000.060.080.09-0.11-64.71%2904,01321.68%
SPY191213P002975002019-12-06 3:35PM EST297.500.070.080.09-0.11-61.11%81,76821.09%
SPY191213P002980002019-12-06 3:49PM EST298.000.090.080.09-0.11-55.00%33520,02520.61%
SPY191213P002990002019-12-06 3:52PM EST299.000.100.100.11-0.12-54.55%2347,03520.22%
SPY191213P003000002019-12-06 3:59PM EST300.000.110.110.12-0.16-59.26%1,09816,89419.43%
SPY191213P003010002019-12-06 4:11PM EST301.000.120.120.13-0.21-63.64%66420,35718.60%
SPY191213P003020002019-12-06 3:51PM EST302.000.130.130.14-0.27-67.50%8242,84817.73%
SPY191213P003025002019-12-06 3:55PM EST302.500.150.140.15-0.39-72.22%1,8943,09717.38%
SPY191213P003030002019-12-06 4:05PM EST303.000.160.150.16-0.29-64.44%8,0287,14117.04%
SPY191213P003040002019-12-06 4:09PM EST304.000.190.180.19-0.35-64.81%6,48917,40216.46%
SPY191213P003050002019-12-06 4:07PM EST305.000.220.210.22-0.42-65.62%2,81617,21215.77%
SPY191213P003060002019-12-06 4:12PM EST306.000.260.260.27-0.52-66.67%1,59825,57415.26%
SPY191213P003070002019-12-06 4:09PM EST307.000.320.310.32-0.61-65.59%4,63324,66014.60%
SPY191213P003075002019-12-06 4:11PM EST307.500.360.340.35-0.66-64.71%1,37612,53814.26%
SPY191213P003080002019-12-06 4:05PM EST308.000.390.380.39-0.71-64.55%4,9069,06114.01%
SPY191213P003090002019-12-06 4:08PM EST309.000.480.470.48-0.82-63.08%20,5217,57213.44%
SPY191213P003100002019-12-06 4:11PM EST310.000.590.580.59-0.94-61.44%11,00834,13812.84%
SPY191213P003110002019-12-06 4:14PM EST311.000.730.720.73-1.10-60.11%12,25111,51312.24%
SPY191213P003120002019-12-06 4:14PM EST312.000.900.890.90-1.31-59.28%10,7305,68111.59%
SPY191213P003125002019-12-06 4:13PM EST312.501.031.001.01-1.33-56.36%1,5452,81911.30%
SPY191213P003130002019-12-06 4:14PM EST313.001.131.111.12-1.46-56.37%4,4945,67510.94%
SPY191213P003140002019-12-06 4:14PM EST314.001.401.381.40-1.75-55.56%10,0092,39910.28%
SPY191213P003150002019-12-06 4:14PM EST315.001.771.751.76-2.02-53.30%10,13717,0049.62%
SPY191213P003160002019-12-06 4:14PM EST316.002.222.202.22-2.26-50.45%2,6092,6728.99%
SPY191213P003170002019-12-06 4:14PM EST317.002.832.772.79-2.43-46.20%1,4392,4658.34%
SPY191213P003175002019-12-06 3:55PM EST317.503.243.103.13-2.52-43.75%6431,5728.08%
SPY191213P003180002019-12-06 3:59PM EST318.003.493.463.49-2.51-41.83%1,8882,2377.74%
SPY191213P003190002019-12-06 3:59PM EST319.004.294.274.35-3.24-43.03%6481,5237.74%
SPY191213P003200002019-12-06 3:53PM EST320.005.335.175.26-2.69-33.54%8542597.67%
SPY191213P003210002019-12-06 3:48PM EST321.006.036.136.22-2.79-31.63%2617.81%
SPY191213P003220002019-12-06 1:12PM EST322.006.807.117.21-3.70-35.24%1008.50%
SPY191213P003230002019-12-06 3:56PM EST323.008.218.108.20-0.73-8.17%109.08%
SPY191213P003250002019-12-06 11:07AM EST325.0010.0710.1010.20-3.18-24.00%2010.94%
SPY191213P003260002019-12-02 10:58AM EST326.0014.4911.1011.200.00-4-11.82%
SPY191213P003280002019-11-27 4:14PM EST328.0012.5313.1013.200.00-13013.48%
SPY191213P003300002019-12-02 2:36PM EST330.0017.6115.1015.200.00-5115.24%
SPY191213P003525002019-12-02 10:17AM EST352.5040.7737.5937.710.00--033.79%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen