SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191216C002750002019-12-05 10:23AM EST275.0036.2639.5939.710.00--254.98%
SPY191216C002800002019-12-05 10:23AM EST280.0031.2334.6134.710.00--150.78%
SPY191216C002810002019-12-11 3:35PM EST281.0033.5733.6233.71-0.70-2.04%2249.51%
SPY191216C002870002019-12-03 1:11PM EST287.0027.4727.6327.73+5.34+24.13%383242.29%
SPY191216C002880002019-12-02 9:39AM EST288.0026.6726.6326.730.00-11140.97%
SPY191216C002890002019-12-03 11:29AM EST289.0019.7225.6425.740.00-1139.89%
SPY191216C002900002019-11-27 11:15AM EST290.0024.9824.6424.740.00-41238.57%
SPY191216C002910002019-12-11 2:41PM EST291.0023.5123.6423.74+5.66+31.71%293337.26%
SPY191216C002920002019-11-18 12:12AM EST292.0016.9322.6522.750.00-6736.13%
SPY191216C002930002019-11-22 11:32AM EST293.0019.2121.6521.750.00-5934.82%
SPY191216C002940002019-12-03 1:43PM EST294.0015.8820.6620.760.00--1633.69%
SPY191216C002950002019-12-11 2:24PM EST295.0019.5919.6719.76+5.49+38.94%3132.32%
SPY191216C002960002019-12-11 9:59AM EST296.0018.6018.6718.77+0.57+3.16%16731.20%
SPY191216C002970002019-12-11 2:37PM EST297.0017.4017.6817.78+1.00+6.10%5111430.03%
SPY191216C002980002019-12-06 3:35PM EST298.0017.3216.6916.790.00-133628.81%
SPY191216C002990002019-12-10 3:50PM EST299.0014.7315.7015.800.00-313027.59%
SPY191216C003000002019-12-11 3:07PM EST300.0014.7414.7214.81+1.03+7.51%410226.37%
SPY191216C003010002019-12-11 11:01AM EST301.0013.0313.7413.83-0.22-1.66%106725.24%
SPY191216C003020002019-12-10 10:37AM EST302.0012.5612.7612.850.00-209524.10%
SPY191216C003030002019-12-11 3:35PM EST303.0011.7611.7911.88+0.32+2.80%225223.05%
SPY191216C003040002019-12-11 3:54PM EST304.0010.9210.8310.92+0.97+9.75%1634622.07%
SPY191216C003050002019-12-11 3:55PM EST305.009.809.879.96+0.86+9.62%121,09221.00%
SPY191216C003060002019-12-11 11:27AM EST306.008.538.939.02+0.50+6.23%274220.09%
SPY191216C003065002019-12-11 3:57PM EST306.508.448.458.55+0.74+9.61%361419.58%
SPY191216C003070002019-12-11 3:05PM EST307.007.968.008.08+0.39+5.15%641,16419.04%
SPY191216C003075002019-12-10 3:37PM EST307.506.697.537.630.00-62018.69%
SPY191216C003080002019-12-11 3:54PM EST308.007.157.087.16+0.91+14.58%101,40318.09%
SPY191216C003085002019-12-11 1:41PM EST308.506.026.626.72+0.13+2.21%183217.75%
SPY191216C003090002019-12-11 2:20PM EST309.006.066.196.26+0.62+11.40%941,34117.16%
SPY191216C003095002019-12-11 3:13PM EST309.505.555.745.83+0.46+9.04%11611016.81%
SPY191216C003100002019-12-11 3:55PM EST310.005.255.335.36+0.53+11.23%2244,84916.07%
SPY191216C003105002019-12-11 3:59PM EST310.505.004.904.95+0.62+14.16%16429115.76%
SPY191216C003110002019-12-11 3:54PM EST311.004.414.484.52+0.46+11.65%4523,32915.24%
SPY191216C003115002019-12-11 3:53PM EST311.504.104.074.12+0.55+15.49%9348714.87%
SPY191216C003120002019-12-11 3:58PM EST312.003.633.673.70+0.32+9.67%5,3904,53014.28%
SPY191216C003125002019-12-11 3:51PM EST312.503.223.283.32+0.32+11.03%42967413.90%
SPY191216C003130002019-12-11 3:59PM EST313.002.982.912.94+0.30+11.19%3,2132,97613.43%
SPY191216C003135002019-12-11 3:59PM EST313.502.632.552.59+0.33+14.35%91880913.06%
SPY191216C003140002019-12-11 4:06PM EST314.002.252.212.24+0.24+11.94%8,3375,36912.59%
SPY191216C003145002019-12-11 4:08PM EST314.501.921.901.94+0.15+8.47%3,1261,23012.31%
SPY191216C003150002019-12-11 4:14PM EST315.001.611.611.62+0.13+8.78%7,7878,58511.78%
SPY191216C003155002019-12-11 4:14PM EST315.501.351.341.37+0.11+8.87%1,0631,77911.55%
SPY191216C003160002019-12-11 4:12PM EST316.001.101.101.12+0.09+8.91%2,9273,69511.17%
SPY191216C003170002019-12-11 4:14PM EST317.000.720.700.72+0.04+5.88%5,1195,42010.58%
SPY191216C003180002019-12-11 4:12PM EST318.000.420.410.42+0.02+5.00%6,29712,13910.00%
SPY191216C003190002019-12-11 4:14PM EST319.000.240.220.24+0.01+4.35%1,97011,1409.72%
SPY191216C003200002019-12-11 4:09PM EST320.000.130.120.13+0.01+8.33%2,19523,1629.52%
SPY191216C003210002019-12-11 3:59PM EST321.000.070.050.060.00-15411,0279.18%
SPY191216C003220002019-12-11 3:59PM EST322.000.030.020.03-0.02-40.00%2021,2579.18%
SPY191216C003230002019-12-11 3:58PM EST323.000.010.010.02-0.02-66.67%317309.57%
SPY191216C003240002019-12-11 3:11PM EST324.000.010.010.02-0.01-50.00%6624610.55%
SPY191216C003250002019-12-11 3:16PM EST325.000.010.000.01-0.01-50.00%9495,00210.55%
SPY191216C003260002019-12-09 1:00PM EST326.000.020.000.010.00-241,17311.33%
SPY191216C003270002019-12-10 3:59PM EST327.000.010.000.010.00-43412.11%
SPY191216C003280002019-12-09 3:25PM EST328.000.010.000.010.00-1,1142,24613.09%
SPY191216C003290002019-12-09 11:45AM EST329.000.010.000.010.00-1630713.87%
SPY191216C003300002019-12-06 3:00PM EST330.000.010.000.010.00-2110414.84%
SPY191216C003310002019-12-02 9:30AM EST331.000.020.000.010.00-415515.63%
SPY191216C003320002019-12-02 3:06PM EST332.000.010.000.010.00-321216.41%
SPY191216C003330002019-11-19 3:01PM EST333.000.030.000.010.00--5217.19%
SPY191216C003340002019-12-02 9:41AM EST334.000.010.000.010.00-31317.97%
SPY191216C003350002019-11-27 3:35PM EST335.000.020.000.010.00-101118.75%
SPY191216C003400002019-11-29 12:36PM EST340.000.010.000.010.00-5522.66%
Putsfür16. Dezember 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191216P002750002019-12-11 2:25PM EST275.000.030.020.03-0.02-40.00%1,0451,52741.41%
SPY191216P002800002019-12-11 1:49PM EST280.000.050.030.04-0.02-28.57%124,39337.89%
SPY191216P002810002019-12-11 2:12PM EST281.000.040.030.04-0.04-50.00%1,1921,75636.72%
SPY191216P002820002019-12-11 11:55AM EST282.000.060.030.04-0.02-25.00%65,13035.74%
SPY191216P002830002019-12-11 3:58PM EST283.000.040.030.04-0.05-55.56%422,26534.77%
SPY191216P002840002019-12-11 3:37PM EST284.000.040.030.04-0.05-55.56%8773,42233.59%
SPY191216P002850002019-12-11 3:27PM EST285.000.040.040.05-0.05-55.56%19373933.59%
SPY191216P002860002019-12-11 9:49AM EST286.000.070.040.05-0.03-30.00%6061,10632.62%
SPY191216P002870002019-12-11 2:57PM EST287.000.050.040.05-0.07-58.33%56941231.45%
SPY191216P002880002019-12-09 3:04PM EST288.000.100.040.050.00-62,16830.47%
SPY191216P002890002019-12-11 3:07PM EST289.000.050.050.06-0.06-54.55%60942230.08%
SPY191216P002900002019-12-11 12:08PM EST290.000.090.050.06-0.03-25.00%1,1352,22629.10%
SPY191216P002910002019-12-11 3:35PM EST291.000.060.060.07-0.09-60.00%1629528.61%
SPY191216P002920002019-12-11 3:59PM EST292.000.070.060.07-0.06-46.15%2677927.54%
SPY191216P002930002019-12-11 2:22PM EST293.000.080.070.08-0.06-42.86%32471426.95%
SPY191216P002940002019-12-11 3:59PM EST294.000.080.070.08-0.06-42.86%3,0491,20525.88%
SPY191216P002950002019-12-11 2:53PM EST295.000.090.080.09-0.06-40.00%1843,68025.20%
SPY191216P002960002019-12-11 12:51PM EST296.000.130.080.09-0.05-27.78%1780824.12%
SPY191216P002970002019-12-11 3:22PM EST297.000.100.090.10-0.07-41.18%3042,54923.34%
SPY191216P002980002019-12-11 2:22PM EST298.000.130.100.11-0.04-23.53%2546922.56%
SPY191216P002990002019-12-11 2:18PM EST299.000.130.110.12-0.07-35.00%1312,31421.73%
SPY191216P003000002019-12-11 3:58PM EST300.000.140.130.14-0.11-44.00%16821,63121.09%
SPY191216P003010002019-12-11 2:55PM EST301.000.150.150.16-0.15-50.00%603,18220.41%
SPY191216P003020002019-12-11 4:09PM EST302.000.180.170.18-0.16-47.06%3191,79319.63%
SPY191216P003030002019-12-11 3:23PM EST303.000.220.210.22-0.14-38.89%4422,55119.19%
SPY191216P003040002019-12-11 3:59PM EST304.000.250.230.25-0.12-32.43%3,97612,35718.38%
SPY191216P003050002019-12-11 4:04PM EST305.000.280.270.28-0.24-46.15%1,71142,16417.48%
SPY191216P003055002019-12-11 4:03PM EST305.500.320.300.31-0.22-40.74%6592917.24%
SPY191216P003060002019-12-11 4:13PM EST306.000.340.330.35-0.27-44.26%151,3397,37517.07%
SPY191216P003065002019-12-11 4:02PM EST306.500.380.350.37-0.27-41.54%4237616.58%
SPY191216P003070002019-12-11 3:58PM EST307.000.410.390.40-0.28-40.58%1,98325,76516.19%
SPY191216P003075002019-12-11 3:49PM EST307.500.510.420.44-0.22-30.14%1,29255915.87%
SPY191216P003080002019-12-11 4:06PM EST308.000.470.480.49-0.25-34.72%18,5297,14315.63%
SPY191216P003085002019-12-11 3:59PM EST308.500.550.510.53-0.31-36.05%1,0551,46115.21%
SPY191216P003090002019-12-11 4:13PM EST309.000.570.570.58-0.28-32.94%27,9398,62314.84%
SPY191216P003095002019-12-11 4:11PM EST309.500.650.620.64-0.35-35.00%7111,16114.50%
SPY191216P003100002019-12-11 4:11PM EST310.000.710.710.71-0.33-31.73%102,89937,69414.20%
SPY191216P003105002019-12-11 3:30PM EST310.500.850.760.78-0.44-34.11%28697013.82%
SPY191216P003110002019-12-11 4:14PM EST311.000.850.840.85-0.47-35.61%10,53211,55813.38%
SPY191216P003115002019-12-11 4:08PM EST311.500.950.950.95-0.41-30.15%6,0671,50413.09%
SPY191216P003120002019-12-11 4:13PM EST312.001.051.041.05-0.44-29.53%20,1255,88012.71%
SPY191216P003125002019-12-11 4:08PM EST312.501.151.141.17-0.54-31.95%6,80472512.38%
SPY191216P003130002019-12-11 4:00PM EST313.001.371.271.29-0.38-21.71%3,60513,08611.95%
SPY191216P003135002019-12-11 4:06PM EST313.501.431.411.44-0.54-27.41%1,6861,15911.61%
SPY191216P003140002019-12-11 4:14PM EST314.001.591.571.60-0.53-25.00%14,6959,21411.22%
SPY191216P003145002019-12-11 4:10PM EST314.501.791.751.78-0.74-29.25%1,30096510.82%
SPY191216P003150002019-12-11 4:00PM EST315.002.101.961.99-0.52-19.85%2,1282,78310.46%
SPY191216P003155002019-12-11 4:06PM EST315.502.212.192.22-1.02-31.58%83083610.08%
SPY191216P003160002019-12-11 4:06PM EST316.002.472.452.48-0.81-24.70%6031,4539.71%
SPY191216P003170002019-12-11 3:37PM EST317.003.243.053.09-0.86-20.98%3081,1688.97%
SPY191216P003180002019-12-11 3:42PM EST318.004.003.743.81-0.89-18.20%4654518.11%
SPY191216P003190002019-12-11 3:59PM EST319.004.604.554.63-1.14-19.86%4231346.64%
SPY191216P003200002019-12-11 4:14PM EST320.005.495.445.53-0.92-14.35%6111050.00%
SPY191216P003210002019-12-11 3:04PM EST321.006.586.396.48-0.85-11.44%48760.00%
SPY191216P003220002019-12-11 10:26AM EST322.007.817.397.49-2.19-21.90%100.00%
SPY191216P003240002019-12-09 3:56PM EST324.009.969.399.480.00-180.00%
SPY191216P003250002019-12-11 11:02AM EST325.0011.3510.3910.48+0.04+0.35%120.00%
SPY191216P003300002019-12-09 2:19PM EST330.0015.9315.3915.480.00-2380.00%
SPY191216P003360002019-11-29 11:02AM EST336.0021.2821.3921.480.00-100.00%
SPY191216P003400002019-11-27 2:50PM EST340.0026.4125.3925.480.00-500.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen