SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür23. Dezember 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191223C002850002019-11-18 12:14AM EST285.0027.2729.9330.250.00--128.61%
SPY191223C002900002019-11-21 2:30PM EST290.0021.6424.9925.300.00--425.20%
SPY191223C002930002019-12-02 12:11AM EST293.0021.8822.0422.350.00--423.24%
SPY191223C002940002019-12-03 1:39PM EST294.0016.2121.0821.370.00-272822.58%
SPY191223C002950002019-12-03 11:59AM EST295.0014.5620.1120.400.00-545522.02%
SPY191223C002960002019-12-02 2:59PM EST296.0013.7819.1419.420.00-484821.34%
SPY191223C003000002019-12-06 3:42PM EST300.0015.7115.3015.57+2.92+22.83%22,34718.98%
SPY191223C003010002019-12-02 3:18PM EST301.0012.4314.3514.630.00-67018.48%
SPY191223C003020002019-12-03 3:13PM EST302.009.1613.4113.680.00-1817.86%
SPY191223C003030002019-12-06 10:50AM EST303.0012.8012.4812.75+2.73+27.11%18416017.33%
SPY191223C003040002019-12-06 10:06AM EST304.0011.5611.5511.82+2.38+25.93%9310216.75%
SPY191223C003050002019-12-06 3:52PM EST305.0010.6810.6410.90+2.30+27.45%181416.18%
SPY191223C003060002019-12-06 3:33PM EST306.0010.099.749.98+2.33+30.03%310315.54%
SPY191223C003070002019-12-06 2:26PM EST307.009.248.869.09+2.26+32.38%14422415.00%
SPY191223C003080002019-12-06 1:10PM EST308.008.398.098.15+2.61+45.16%24215214.16%
SPY191223C003090002019-12-06 2:15PM EST309.007.427.237.28+2.56+52.67%26258513.58%
SPY191223C003100002019-12-06 3:43PM EST310.006.676.386.43+2.41+56.57%12711,13413.00%
SPY191223C003110002019-12-06 1:31PM EST311.005.855.555.61+1.99+51.55%4133,90612.44%
SPY191223C003120002019-12-06 3:52PM EST312.004.764.764.81+1.46+44.24%3634,07711.85%
SPY191223C003130002019-12-06 3:45PM EST313.004.253.994.04+1.62+61.60%7594,39411.24%
SPY191223C003140002019-12-06 3:53PM EST314.003.273.283.33+1.16+54.98%5954,04110.69%
SPY191223C003150002019-12-06 3:51PM EST315.002.692.632.67+1.09+68.12%1,5966,28410.16%
SPY191223C003160002019-12-06 3:50PM EST316.002.132.042.09+0.96+82.05%7292,4259.69%
SPY191223C003170002019-12-06 3:17PM EST317.001.621.531.57+0.79+95.18%1392,9719.22%
SPY191223C003180002019-12-06 4:00PM EST318.001.151.111.14+0.64+125.49%2,0661,5158.80%
SPY191223C003190002019-12-06 3:53PM EST319.000.790.770.80+0.45+132.35%5651278.47%
SPY191223C003200002019-12-06 4:10PM EST320.000.510.520.55+0.24+88.89%1971,5708.24%
SPY191223C003210002019-12-06 12:56PM EST321.000.440.350.37+0.25+131.58%243398.07%
SPY191223C003220002019-12-06 2:59PM EST322.000.300.240.26+0.17+130.77%442428.11%
SPY191223C003230002019-12-06 3:46PM EST323.000.220.170.18+0.14+175.00%81,0588.13%
SPY191223C003240002019-12-06 9:43AM EST324.000.100.120.13+0.01+11.11%11178.28%
SPY191223C003250002019-12-05 11:04AM EST325.000.050.090.100.00-146158.52%
SPY191223C003260002019-12-06 3:49PM EST326.000.090.070.08+0.06+200.00%1368.81%
SPY191223C003270002019-12-06 12:45PM EST327.000.070.050.07-0.01-12.50%1349.23%
SPY191223C003280002019-12-03 1:04PM EST328.000.030.040.050.00-1501849.33%
SPY191223C003290002019-12-06 11:23AM EST329.000.030.030.04-0.02-40.00%1339.57%
SPY191223C003300002019-12-06 2:26PM EST330.000.040.030.04+0.01+33.33%35410.16%
SPY191223C003310002019-12-06 2:15PM EST331.000.030.020.030.00-127310.25%
SPY191223C003320002019-12-02 9:39AM EST332.000.030.020.030.00--2610.84%
SPY191223C003330002019-11-29 9:46AM EST333.000.040.010.020.00-8910.74%
SPY191223C003340002019-12-05 9:54AM EST334.000.020.000.000.00-2156.25%
SPY191223C003350002019-11-25 10:10AM EST335.000.030.010.020.00-464811.82%
SPY191223C003400002019-11-27 4:01PM EST340.000.030.000.000.00-2366.25%
Putsfür23. Dezember 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191223P002650002019-12-06 3:50PM EST265.000.050.050.060.00-618633.50%
SPY191223P002700002019-12-05 10:06AM EST270.000.080.060.070.00-117430.86%
SPY191223P002750002019-12-03 3:59PM EST275.000.230.080.090.00-38428.57%
SPY191223P002800002019-12-06 2:15PM EST280.000.100.110.12-0.10-50.00%7153026.32%
SPY191223P002850002019-12-06 3:06PM EST285.000.150.160.17-0.13-46.43%481,18224.20%
SPY191223P002880002019-12-06 11:03AM EST288.000.190.200.21-0.20-51.28%1452722.88%
SPY191223P002890002019-12-06 1:47PM EST289.000.200.220.23-0.18-47.37%140022.51%
SPY191223P002900002019-12-06 4:13PM EST290.000.240.240.25-0.18-42.86%111,44322.12%
SPY191223P002910002019-12-06 3:47PM EST291.000.240.260.27-0.27-52.94%133221.68%
SPY191223P002920002019-12-06 2:40PM EST292.000.270.280.30-0.21-43.75%2437221.36%
SPY191223P002930002019-12-04 2:07PM EST293.000.620.310.320.00-1339720.85%
SPY191223P002940002019-12-06 9:59AM EST294.000.350.340.36-1.35-79.41%15420.58%
SPY191223P002950002019-12-06 11:20AM EST295.000.380.380.39-0.26-40.62%21,44320.12%
SPY191223P002960002019-12-06 1:16PM EST296.000.400.410.43-0.36-47.37%11712119.75%
SPY191223P002970002019-12-06 2:40PM EST297.000.460.460.48-0.44-48.89%2753919.43%
SPY191223P002980002019-12-06 1:56PM EST298.000.520.510.53-0.39-42.86%65219.04%
SPY191223P002990002019-12-06 3:06PM EST299.000.590.570.58-0.53-47.32%41,71718.62%
SPY191223P003000002019-12-06 3:42PM EST300.000.610.630.65-0.54-46.96%395,83718.29%
SPY191223P003010002019-12-06 1:55PM EST301.000.690.700.72-0.58-45.67%112,22917.91%
SPY191223P003020002019-12-06 2:15PM EST302.000.800.780.80-0.60-42.86%321,11217.53%
SPY191223P003030002019-12-06 12:41PM EST303.000.870.870.90-0.92-51.40%281,44217.21%
SPY191223P003040002019-12-06 4:09PM EST304.000.990.971.00-0.72-42.11%8292,31516.82%
SPY191223P003050002019-12-06 2:21PM EST305.001.111.091.12-0.83-42.78%281,51116.47%
SPY191223P003060002019-12-06 2:59PM EST306.001.241.221.25-0.84-40.38%3791316.08%
SPY191223P003070002019-12-06 3:39PM EST307.001.351.361.39-1.17-46.43%2591415.66%
SPY191223P003080002019-12-06 3:38PM EST308.001.521.531.56-1.11-42.21%36637515.30%
SPY191223P003090002019-12-06 3:27PM EST309.001.741.711.74-1.21-41.02%15533114.88%
SPY191223P003100002019-12-06 3:43PM EST310.001.861.921.95-1.39-42.77%971,37914.50%
SPY191223P003110002019-12-06 3:58PM EST311.002.202.182.19-1.38-38.55%3861,39214.11%
SPY191223P003120002019-12-06 2:36PM EST312.002.442.432.47-1.61-39.75%7903,18613.77%
SPY191223P003130002019-12-06 3:52PM EST313.002.792.752.79-1.71-38.00%36066013.44%
SPY191223P003140002019-12-06 4:11PM EST314.003.203.123.16-1.83-36.38%3863813.15%
SPY191223P003150002019-12-06 3:41PM EST315.003.643.553.60-2.36-39.33%42411912.96%
SPY191223P003160002019-12-06 3:53PM EST316.004.194.034.15-2.43-36.71%336713.02%
SPY191223P003170002019-12-06 3:29PM EST317.004.644.604.75-2.45-34.56%834613.09%
SPY191223P003180002019-12-06 1:03PM EST318.005.085.265.42-5.29-51.01%226813.28%
SPY191223P003190002019-12-02 3:47PM EST319.008.505.976.210.00-6613.79%
SPY191223P003200002019-12-06 1:59PM EST320.006.716.777.03-3.29-32.90%172014.33%
SPY191223P003210002019-12-06 12:01PM EST321.007.577.637.91-1.56-17.09%421315.02%
SPY191223P003220002019-11-21 1:02PM EST322.0012.768.548.840.00--60115.86%
SPY191223P003230002019-12-06 1:59PM EST323.009.459.519.79-2.94-23.73%140816.74%
SPY191223P003240002019-11-22 9:57AM EST324.0014.2310.4510.760.00-81240517.68%
SPY191223P003300002019-12-03 12:54PM EST330.0022.8716.3816.680.00-1123.23%
SPY191223P003400002019-11-18 11:09AM EST340.0029.4626.3626.640.00--031.75%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen