SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür27. Dezember 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191227C002650002019-12-02 2:36PM EST265.0047.690.000.000.00-400.00%
SPY191227C002700002019-12-02 2:35PM EST270.0042.730.000.000.00--00.00%
SPY191227C002750002019-12-02 2:29PM EST275.0037.780.000.000.00--00.00%
SPY191227C002800002019-11-18 12:14AM EST280.0029.910.000.000.00--00.00%
SPY191227C002830002019-12-02 2:27PM EST283.0029.860.000.000.00-200.00%
SPY191227C002850002019-11-27 10:14AM EST285.0029.880.000.000.00-300.00%
SPY191227C002860002019-11-25 9:30AM EST286.0026.730.000.000.00--00.00%
SPY191227C002870002019-11-20 10:54AM EST287.0025.660.000.000.00-100.00%
SPY191227C002880002019-11-18 12:14AM EST288.0021.750.000.000.00--00.00%
SPY191227C002890002019-11-12 2:55PM EST289.0020.810.000.000.00-300.00%
SPY191227C002900002019-12-03 10:29AM EST290.0019.210.000.000.00-700.00%
SPY191227C002910002019-11-25 9:30AM EST291.0021.820.000.000.00-400.00%
SPY191227C002920002019-12-04 9:35AM EST292.0019.450.000.000.00-100.00%
SPY191227C002925002019-12-02 12:47PM EST292.5020.010.000.000.00--00.00%
SPY191227C002930002019-12-06 3:37PM EST293.0022.410.000.000.00-100.00%
SPY191227C002940002019-12-04 9:57AM EST294.0018.020.000.000.00-400.00%
SPY191227C002950002019-12-04 12:24PM EST295.0017.090.000.000.00-1000.00%
SPY191227C002955002019-12-05 10:22AM EST295.5016.460.000.000.00--00.00%
SPY191227C002960002019-12-03 3:27PM EST296.0014.840.000.000.00-2800.00%
SPY191227C002965002019-12-04 11:17AM EST296.5015.960.000.000.00--00.00%
SPY191227C002970002019-12-02 10:45AM EST297.0015.750.000.000.00-4400.00%
SPY191227C002975002019-12-02 10:31AM EST297.5015.290.000.000.00--00.00%
SPY191227C002980002019-12-04 9:51AM EST298.0014.450.000.000.00-1700.00%
SPY191227C002985002019-12-04 11:46AM EST298.5014.360.000.000.00--00.00%
SPY191227C002990002019-12-02 10:26AM EST299.0014.350.000.000.00-3100.00%
SPY191227C002995002019-12-04 12:03PM EST299.5013.290.000.000.00--00.00%
SPY191227C003000002019-12-09 3:56PM EST300.0014.820.000.000.00-3500.00%
SPY191227C003005002019-12-09 3:49PM EST300.5014.450.000.000.00-1000.00%
SPY191227C003010002019-12-04 3:24PM EST301.0014.120.000.000.00-1000.00%
SPY191227C003015002019-12-09 1:33PM EST301.5013.700.000.000.00-400.00%
SPY191227C003020002019-12-06 2:00PM EST302.0013.870.000.000.00-15200.00%
SPY191227C003025002019-12-09 3:42PM EST302.5012.620.000.000.00-1800.00%
SPY191227C003030002019-12-05 10:53AM EST303.009.990.000.000.00-3400.00%
SPY191227C003035002019-12-04 2:48PM EST303.5010.170.000.000.00--00.00%
SPY191227C003040002019-12-06 11:11AM EST304.0011.910.000.000.00-400.00%
SPY191227C003045002019-12-05 3:50PM EST304.509.160.000.000.00--00.00%
SPY191227C003050002019-12-09 11:53AM EST305.0010.660.000.000.00-4000.00%
SPY191227C003055002019-12-09 10:55AM EST305.5010.520.000.000.00-8100.00%
SPY191227C003060002019-12-09 11:37AM EST306.009.860.000.000.00-2800.00%
SPY191227C003065002019-12-09 3:41PM EST306.509.000.000.000.00-8700.00%
SPY191227C003070002019-12-09 2:40PM EST307.008.620.000.000.00-8500.00%
SPY191227C003075002019-12-09 11:48AM EST307.508.470.000.000.00-15900.00%
SPY191227C003080002019-12-09 10:52AM EST308.008.310.000.000.00-17600.00%
SPY191227C003085002019-12-09 1:33PM EST308.507.390.000.000.00-400.00%
SPY191227C003090002019-12-09 3:35PM EST309.006.870.000.000.00-16800.00%
SPY191227C003095002019-12-09 10:01AM EST309.507.000.000.000.00-2000.00%
SPY191227C003100002019-12-09 4:01PM EST310.005.750.000.000.00-2100.00%
SPY191227C003110002019-12-09 1:51PM EST311.005.410.000.000.00-3300.00%
SPY191227C003120002019-12-09 4:13PM EST312.004.270.000.000.00-2100.00%
SPY191227C003125002019-12-09 3:51PM EST312.504.130.000.000.00-100.00%
SPY191227C003130002019-12-09 3:52PM EST313.003.770.000.000.00-1200.00%
SPY191227C003135002019-12-09 2:44PM EST313.503.430.000.000.00-6600.00%
SPY191227C003140002019-12-09 3:59PM EST314.002.970.000.000.00-17400.05%
SPY191227C003145002019-12-09 3:59PM EST314.502.650.000.000.00-17800.20%
SPY191227C003150002019-12-09 4:11PM EST315.002.280.000.000.00-66500.39%
SPY191227C003155002019-12-09 3:50PM EST315.502.230.000.000.00-1100.78%
SPY191227C003160002019-12-09 4:02PM EST316.001.740.000.000.00-15600.78%
SPY191227C003170002019-12-09 4:05PM EST317.001.320.000.000.00-3,81101.56%
SPY191227C003175002019-12-09 3:59PM EST317.501.190.000.000.00-13001.56%
SPY191227C003180002019-12-09 4:01PM EST318.001.010.000.000.00-23401.56%
SPY191227C003190002019-12-09 4:07PM EST319.000.680.000.000.00-15801.56%
SPY191227C003200002019-12-09 4:01PM EST320.000.490.000.000.00-16801.56%
SPY191227C003210002019-12-09 4:12PM EST321.000.320.000.000.00-12103.13%
SPY191227C003220002019-12-09 3:43PM EST322.000.260.000.000.00-8303.13%
SPY191227C003225002019-12-09 11:38AM EST322.500.250.000.000.00-1203.13%
SPY191227C003230002019-12-09 2:00PM EST323.000.180.000.000.00-10603.13%
SPY191227C003240002019-12-09 10:31AM EST324.000.160.000.000.00-403.13%
SPY191227C003250002019-12-09 2:40PM EST325.000.100.000.000.00-12403.13%
SPY191227C003260002019-12-09 2:33PM EST326.000.070.000.000.00-1003.13%
SPY191227C003270002019-12-09 1:21PM EST327.000.060.000.000.00-803.13%
SPY191227C003275002019-12-02 11:43AM EST327.500.070.000.000.00-203.13%
SPY191227C003280002019-12-06 2:20PM EST328.000.070.000.000.00-2606.25%
SPY191227C003290002019-12-09 1:21PM EST329.000.030.000.000.00-606.25%
SPY191227C003300002019-12-09 9:34AM EST330.000.040.000.000.00-3706.25%
SPY191227C003310002019-12-06 3:57PM EST331.000.040.000.000.00-706.25%
SPY191227C003320002019-12-09 9:30AM EST332.000.030.000.000.00-606.25%
SPY191227C003325002019-12-06 10:58AM EST332.500.020.000.000.00-506.25%
SPY191227C003330002019-12-02 9:38AM EST333.000.030.000.000.00--06.25%
SPY191227C003350002019-12-06 2:56PM EST335.000.020.000.000.00-106.25%
SPY191227C003400002019-12-02 2:11PM EST340.000.020.000.000.00-1106.25%
SPY191227C003425002019-11-18 12:00AM EST342.500.010.010.000.00--06.25%
SPY191227C003450002019-12-02 10:12AM EST345.000.010.000.000.00--012.50%
Putsfür27. Dezember 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191227P002650002019-12-09 3:17PM EST265.000.100.000.000.00-412012.50%
SPY191227P002700002019-12-09 3:18PM EST270.000.120.000.000.00-2012.50%
SPY191227P002725002019-12-09 3:24PM EST272.500.150.000.000.00-10012.50%
SPY191227P002750002019-12-09 3:24PM EST275.000.180.000.000.00-6012.50%
SPY191227P002775002019-12-09 12:42PM EST277.500.160.000.000.00-1012.50%
SPY191227P002800002019-12-09 4:14PM EST280.000.270.000.000.00-57012.50%
SPY191227P002825002019-12-06 3:06PM EST282.500.180.000.000.00-6012.50%
SPY191227P002830002019-12-09 1:26PM EST283.000.260.000.000.00-6012.50%
SPY191227P002840002019-12-06 3:40PM EST284.000.200.000.000.00-30012.50%
SPY191227P002850002019-12-09 4:01PM EST285.000.350.000.000.00-152012.50%
SPY191227P002860002019-12-09 12:41PM EST286.000.280.000.000.00-30012.50%
SPY191227P002870002019-12-09 11:26AM EST287.000.290.000.000.00-3006.25%
SPY191227P002875002019-12-09 4:01PM EST287.500.420.000.000.00-9206.25%
SPY191227P002880002019-12-09 2:40PM EST288.000.350.000.000.00-23706.25%
SPY191227P002890002019-12-09 12:13PM EST289.000.350.000.000.00-3806.25%
SPY191227P002900002019-12-09 4:02PM EST290.000.510.000.000.00-13106.25%
SPY191227P002910002019-12-09 11:47AM EST291.000.400.000.000.00-3506.25%
SPY191227P002920002019-12-09 3:49PM EST292.000.530.000.000.00-3606.25%
SPY191227P002925002019-12-06 1:30PM EST292.500.420.000.000.00-1106.25%
SPY191227P002930002019-12-09 10:31AM EST293.000.440.000.000.00-506.25%
SPY191227P002940002019-12-09 2:59PM EST294.000.580.000.000.00-82106.25%
SPY191227P002950002019-12-09 4:03PM EST295.000.750.000.000.00-1,24406.25%
SPY191227P002955002019-12-05 3:05PM EST295.500.970.000.000.00--06.25%
SPY191227P002960002019-12-09 4:13PM EST296.000.840.000.000.00-2,10506.25%
SPY191227P002965002019-12-09 3:49PM EST296.500.770.000.000.00-1,81506.25%
SPY191227P002970002019-12-09 4:12PM EST297.000.900.000.000.00-7,43806.25%
SPY191227P002975002019-12-06 3:20PM EST297.500.690.000.000.00-68806.25%
SPY191227P002980002019-12-09 3:44PM EST298.000.860.000.000.00-7506.25%
SPY191227P002985002019-12-05 3:50PM EST298.501.240.000.000.00--06.25%
SPY191227P002990002019-12-09 3:40PM EST299.000.940.000.000.00-55206.25%
SPY191227P002995002019-12-09 2:40PM EST299.500.930.000.000.00-606.25%
SPY191227P003000002019-12-09 4:11PM EST300.001.160.000.000.00-19506.25%
SPY191227P003005002019-12-09 3:49PM EST300.501.080.000.000.00-2106.25%
SPY191227P003010002019-12-09 3:58PM EST301.001.180.000.000.00-30603.13%
SPY191227P003015002019-12-09 3:35PM EST301.501.160.000.000.00-5403.13%
SPY191227P003020002019-12-09 3:58PM EST302.001.310.000.000.00-8503.13%
SPY191227P003025002019-12-09 12:54PM EST302.501.290.000.000.00-19903.13%
SPY191227P003030002019-12-09 1:40PM EST303.001.350.000.000.00-34203.13%
SPY191227P003035002019-12-09 2:07PM EST303.501.400.000.000.00-2103.13%
SPY191227P003040002019-12-09 1:40PM EST304.001.380.000.000.00-3603.13%
SPY191227P003045002019-12-09 3:50PM EST304.501.540.000.000.00-27703.13%
SPY191227P003050002019-12-09 4:00PM EST305.001.710.000.000.00-20003.13%
SPY191227P003055002019-12-09 3:58PM EST305.501.770.000.000.00-22703.13%
SPY191227P003060002019-12-09 3:58PM EST306.001.840.000.000.00-11103.13%
SPY191227P003065002019-12-09 2:32PM EST306.501.820.000.000.00-1503.13%
SPY191227P003070002019-12-09 3:59PM EST307.002.040.000.000.00-13003.13%
SPY191227P003075002019-12-09 2:25PM EST307.502.010.000.000.00-903.13%
SPY191227P003080002019-12-09 4:00PM EST308.002.230.000.000.00-3,04301.56%
SPY191227P003085002019-12-09 2:51PM EST308.502.130.000.000.00-1,22201.56%
SPY191227P003090002019-12-09 3:26PM EST309.002.220.000.000.00-1,36701.56%
SPY191227P003095002019-12-09 4:04PM EST309.502.700.000.000.00-77701.56%
SPY191227P003100002019-12-09 4:03PM EST310.002.810.000.000.00-81401.56%
SPY191227P003105002019-12-09 3:38PM EST310.502.710.000.000.00-3201.56%
SPY191227P003110002019-12-09 3:22PM EST311.002.710.000.000.00-7200.78%
SPY191227P003115002019-12-09 2:32PM EST311.502.960.000.000.00-10000.78%
SPY191227P003120002019-12-09 3:55PM EST312.003.190.000.000.00-10800.78%
SPY191227P003125002019-12-09 3:59PM EST312.503.460.000.000.00-2600.78%
SPY191227P003130002019-12-09 3:59PM EST313.003.650.000.000.00-28700.39%
SPY191227P003135002019-12-09 3:48PM EST313.503.680.000.000.00-29400.20%
SPY191227P003140002019-12-09 4:13PM EST314.004.230.000.000.00-7800.00%
SPY191227P003145002019-12-09 3:59PM EST314.504.270.000.000.00-28800.00%
SPY191227P003150002019-12-09 3:59PM EST315.004.510.000.000.00-30200.00%
SPY191227P003155002019-12-09 10:09AM EST315.503.970.000.000.00-1500.00%
SPY191227P003160002019-12-09 3:56PM EST316.004.950.000.000.00-13000.00%
SPY191227P003170002019-12-09 12:45PM EST317.005.140.000.000.00-500.00%
SPY191227P003175002019-12-06 12:19PM EST317.506.000.000.000.00-200.00%
SPY191227P003180002019-12-09 12:50PM EST318.005.850.000.000.00-3300.00%
SPY191227P003190002019-12-09 11:28AM EST319.006.280.000.000.00-300.00%
SPY191227P003200002019-12-09 9:45AM EST320.006.860.000.000.00-200.00%
SPY191227P003210002019-12-02 10:06AM EST321.0010.520.000.000.00-300.00%
SPY191227P003220002019-12-06 9:58AM EST322.009.000.000.000.00-500.00%
SPY191227P003230002019-11-27 9:45AM EST323.009.880.000.000.00-100.00%
SPY191227P003240002019-12-03 2:59PM EST324.0016.610.000.000.00--00.00%
SPY191227P003250002019-11-29 12:56PM EST325.0012.070.000.000.00-52500.00%
SPY191227P003290002019-12-04 2:54PM EST329.0018.200.000.000.00--00.00%
SPY191227P003300002019-12-09 9:50AM EST330.0016.300.000.000.00-100.00%
SPY191227P003330002019-11-27 10:31AM EST333.0019.700.000.000.00--00.00%
SPY191227P003340002019-12-02 2:31PM EST334.0022.740.000.000.00--00.00%
SPY191227P003350002019-11-18 12:13AM EST335.0026.820.000.000.00--00.00%
SPY191227P003400002019-12-02 2:33PM EST340.0028.740.000.000.00-300.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen