SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür18. Dezember 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191218C002750002019-11-29 12:56PM EST275.0039.550.000.000.00-1200.00%
SPY191218C002800002019-11-29 10:12AM EST280.0035.440.000.000.00-400.00%
SPY191218C002850002019-11-22 1:50PM EST285.0026.360.000.000.00-400.00%
SPY191218C002880002019-12-03 10:56AM EST288.0020.740.000.000.00-1000.00%
SPY191218C002890002019-11-18 12:13AM EST289.0023.030.000.000.00-19900.00%
SPY191218C002900002019-12-04 11:37AM EST290.0022.360.000.000.00-200.00%
SPY191218C002910002019-11-22 1:41PM EST291.0021.100.000.000.00-19900.00%
SPY191218C002930002019-11-27 11:58AM EST293.0022.350.000.000.00-200.00%
SPY191218C002940002019-12-02 11:11AM EST294.0018.090.000.000.00-200.00%
SPY191218C002950002019-12-02 1:17PM EST295.0017.630.000.000.00-2100.00%
SPY191218C002960002019-12-02 10:52AM EST296.0016.570.000.000.00-1000.00%
SPY191218C002970002019-12-02 3:59PM EST297.0015.590.000.000.00-2700.00%
SPY191218C002990002019-12-05 12:06PM EST299.0013.200.000.000.00-200.00%
SPY191218C003000002019-12-05 10:14AM EST300.0011.840.000.000.00-200.00%
SPY191218C003010002019-12-05 2:35PM EST301.0011.790.000.000.00-700.00%
SPY191218C003020002019-12-04 10:57AM EST302.0010.900.000.000.00-600.00%
SPY191218C003030002019-12-05 3:48PM EST303.0010.190.000.000.00-5200.00%
SPY191218C003040002019-12-05 3:51PM EST304.009.170.000.000.00-1500.00%
SPY191218C003050002019-12-05 3:27PM EST305.008.350.000.000.00-1400.00%
SPY191218C003060002019-12-04 3:59PM EST306.007.320.000.000.00-13500.00%
SPY191218C003070002019-12-05 1:44PM EST307.006.480.000.000.00-3700.00%
SPY191218C003080002019-12-05 3:27PM EST308.005.910.000.000.00-5600.00%
SPY191218C003090002019-12-05 2:03PM EST309.004.850.000.000.00-100.00%
SPY191218C003100002019-12-05 4:01PM EST310.004.410.000.000.00-56500.00%
SPY191218C003110002019-12-05 3:45PM EST311.003.770.000.000.00-1,53600.00%
SPY191218C003120002019-12-05 4:05PM EST312.003.070.000.000.00-74300.00%
SPY191218C003130002019-12-05 4:13PM EST313.002.460.000.000.00-1,02800.39%
SPY191218C003140002019-12-05 4:03PM EST314.001.920.000.000.00-84300.78%
SPY191218C003150002019-12-05 4:03PM EST315.001.460.000.000.00-58301.56%
SPY191218C003160002019-12-05 4:13PM EST316.001.050.000.000.00-80501.56%
SPY191218C003170002019-12-05 4:07PM EST317.000.720.000.000.00-25501.56%
SPY191218C003180002019-12-05 3:59PM EST318.000.510.000.000.00-2,23903.13%
SPY191218C003190002019-12-05 2:57PM EST319.000.330.000.000.00-8603.13%
SPY191218C003200002019-12-05 2:36PM EST320.000.180.000.000.00-86403.13%
SPY191218C003210002019-12-05 2:46PM EST321.000.130.000.000.00-85203.13%
SPY191218C003220002019-12-05 9:31AM EST322.000.090.000.000.00-703.13%
SPY191218C003230002019-12-05 3:51PM EST323.000.060.000.000.00-2203.13%
SPY191218C003240002019-12-05 1:38PM EST324.000.040.000.000.00-706.25%
SPY191218C003250002019-12-04 3:14PM EST325.000.040.000.000.00-906.25%
SPY191218C003260002019-12-05 2:57PM EST326.000.030.000.000.00-4206.25%
SPY191218C003270002019-11-27 1:37PM EST327.000.050.000.000.00-206.25%
SPY191218C003280002019-12-02 11:55AM EST328.000.030.000.000.00-1606.25%
SPY191218C003290002019-12-04 11:50AM EST329.000.020.000.000.00-206.25%
SPY191218C003300002019-12-04 11:50AM EST330.000.020.000.000.00-106.25%
SPY191218C003310002019-12-02 11:33AM EST331.000.020.000.000.00-1006.25%
SPY191218C003320002019-11-25 11:00AM EST332.000.020.000.000.00-206.25%
SPY191218C003330002019-12-04 9:43AM EST333.000.010.000.000.00-406.25%
SPY191218C003340002019-11-27 3:00PM EST334.000.030.000.000.00--06.25%
SPY191218C003350002019-12-02 12:34PM EST335.000.020.000.000.00-306.25%
SPY191218C003400002019-11-27 2:21PM EST340.000.010.000.000.00-52012.50%
Putsfür18. Dezember 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191218P002750002019-12-05 3:53PM EST275.000.060.000.000.00-134012.50%
SPY191218P002800002019-12-05 12:29PM EST280.000.100.000.000.00-125012.50%
SPY191218P002850002019-12-05 9:50AM EST285.000.160.000.000.00-50012.50%
SPY191218P002880002019-12-05 4:14PM EST288.000.170.000.000.00-17012.50%
SPY191218P002890002019-12-05 2:58PM EST289.000.210.000.000.00-5106.25%
SPY191218P002900002019-12-05 3:48PM EST290.000.200.000.000.00-6806.25%
SPY191218P002910002019-12-05 2:02PM EST291.000.240.000.000.00-4006.25%
SPY191218P002920002019-12-04 12:49PM EST292.000.310.000.000.00-1,22906.25%
SPY191218P002930002019-12-05 2:07PM EST293.000.310.000.000.00-306.25%
SPY191218P002940002019-12-05 10:12AM EST294.000.500.000.000.00-206.25%
SPY191218P002950002019-12-05 2:02PM EST295.000.400.000.000.00-13106.25%
SPY191218P002960002019-12-05 11:35AM EST296.000.510.000.000.00-1706.25%
SPY191218P002970002019-12-04 2:56PM EST297.000.520.000.000.00-406.25%
SPY191218P002980002019-12-05 3:37PM EST298.000.500.000.000.00-1106.25%
SPY191218P002990002019-12-05 4:13PM EST299.000.590.000.000.00-27306.25%
SPY191218P003000002019-12-05 3:48PM EST300.000.640.000.000.00-1,46506.25%
SPY191218P003010002019-12-05 3:11PM EST301.000.770.000.000.00-47303.13%
SPY191218P003020002019-12-05 3:50PM EST302.000.860.000.000.00-28303.13%
SPY191218P003030002019-12-05 3:30PM EST303.000.940.000.000.00-23803.13%
SPY191218P003040002019-12-05 3:57PM EST304.001.140.000.000.00-1,47203.13%
SPY191218P003050002019-12-05 4:00PM EST305.001.230.000.000.00-71103.13%
SPY191218P003060002019-12-05 4:08PM EST306.001.400.000.000.00-1,13603.13%
SPY191218P003070002019-12-05 4:13PM EST307.001.560.000.000.00-8,80501.56%
SPY191218P003080002019-12-05 4:02PM EST308.001.770.000.000.00-4,72901.56%
SPY191218P003090002019-12-05 4:11PM EST309.002.010.000.000.00-1,82801.56%
SPY191218P003100002019-12-05 4:02PM EST310.002.250.000.000.00-6,52100.78%
SPY191218P003110002019-12-05 4:04PM EST311.002.550.000.000.00-2,07300.39%
SPY191218P003120002019-12-05 4:05PM EST312.002.900.000.000.00-24600.05%
SPY191218P003130002019-12-05 3:59PM EST313.003.280.000.000.00-46000.00%
SPY191218P003140002019-12-05 3:11PM EST314.003.820.000.000.00-23600.00%
SPY191218P003150002019-12-05 3:55PM EST315.004.400.000.000.00-25600.00%
SPY191218P003160002019-12-05 3:40PM EST316.004.790.000.000.00-10600.00%
SPY191218P003170002019-12-05 3:59PM EST317.005.720.000.000.00-800.00%
SPY191218P003180002019-12-04 12:48PM EST318.006.820.000.000.00-800.00%
SPY191218P003190002019-12-02 2:56PM EST319.006.950.000.000.00-3000.00%
SPY191218P003200002019-12-03 3:17PM EST320.0011.060.000.000.00-70100.00%
SPY191218P003210002019-12-04 9:36AM EST321.0010.000.000.000.00-500.00%
SPY191218P003220002019-12-02 1:01PM EST322.0013.180.000.000.00-800.00%
SPY191218P003230002019-11-22 10:47AM EST323.0012.550.000.000.00-200.00%
SPY191218P003240002019-11-29 10:03AM EST324.009.100.000.000.00-100.00%
SPY191218P003250002019-12-05 3:42PM EST325.0012.850.000.000.00-400.00%
SPY191218P003300002019-12-04 9:36AM EST330.0018.890.000.000.00-100.00%
SPY191218P003320002019-11-25 11:00AM EST332.0019.070.000.000.00--00.00%
SPY191218P003400002019-12-05 3:57PM EST340.0028.120.000.000.00-16-0.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen