SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür31. Dezember 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191231C001750002019-09-11 10:29AM EDT175.00124.06126.10126.310.00-1756.73%
SPY191231C001800002019-08-29 9:30AM EDT180.00111.68121.12121.340.00-1354.39%
SPY191231C001850002019-07-05 11:42AM EDT185.00113.10102.71103.080.00-200.00%
SPY191231C002000002019-09-19 11:00AM EDT200.00101.54101.29101.530.00-4246.99%
SPY191231C002100002019-06-14 10:31AM EDT210.0079.1891.1291.370.00-11641.11%
SPY191231C002150002019-06-19 2:06PM EDT215.0079.2083.4383.760.00-280.00%
SPY191231C002200002019-09-19 10:49AM EDT220.0082.5281.5081.730.00-2538.83%
SPY191231C002250002019-06-07 10:56AM EDT225.0065.9174.5874.970.00-100.00%
SPY191231C002270002019-06-07 10:29AM EDT227.0062.2672.6573.040.00-8330.00%
SPY191231C002280002019-09-06 11:20AM EDT228.0070.9073.6173.840.00-2035.77%
SPY191231C002300002019-09-19 2:32PM EDT230.0071.8971.6571.910.00-21035.22%
SPY191231C002320002019-06-07 10:56AM EDT232.0061.3167.8368.230.00--817.77%
SPY191231C002340002019-06-07 10:56AM EDT234.0054.1765.9466.320.00---20.61%
SPY191231C002350002019-09-19 2:32PM EDT235.0066.9766.7967.050.00-2233.60%
SPY191231C002360002019-05-23 10:17AM EDT236.0049.6660.4960.730.00--100.00%
SPY191231C002390002019-05-23 10:17AM EDT239.0047.0257.7057.950.00-101140.00%
SPY191231C002400002019-09-19 10:45AM EDT240.0062.2961.9562.14-0.64-1.02%111031.72%
SPY191231C002420002019-09-17 9:52AM EDT242.0058.8760.0260.230.00-22031.18%
SPY191231C002430002019-08-07 10:26AM EDT243.0044.9356.4556.690.00-300.00%
SPY191231C002450002019-07-26 11:30AM EDT245.0058.6049.5249.890.00-5100.00%
SPY191231C002460002019-08-05 1:40PM EDT246.0043.2548.3748.640.00-100.00%
SPY191231C002480002019-05-24 9:47AM EDT248.0040.6349.4849.710.00-10120.00%
SPY191231C002490002019-07-26 11:29AM EDT249.0054.8445.8946.260.00-3150.00%
SPY191231C002500002019-09-20 10:44AM EDT250.0052.3852.3452.55-0.28-0.53%414428.72%
SPY191231C002520002019-05-23 9:47AM EDT252.0036.1745.8946.120.00-10210.00%
SPY191231C002530002019-08-16 2:29PM EDT253.0039.4549.0649.450.00-210826.99%
SPY191231C002540002019-09-06 1:58PM EDT254.0046.4848.5848.760.00-2227.58%
SPY191231C002550002019-09-19 3:50PM EDT255.0047.0247.6747.870.00-14727.46%
SPY191231C002560002019-06-07 10:57AM EDT256.0036.6245.4045.750.00-1423.06%
SPY191231C002570002019-06-10 12:04AM EDT257.0025.4543.4343.650.00-1617.05%
SPY191231C002580002019-06-07 10:57AM EDT258.0041.4043.5943.930.00-3522.89%
SPY191231C002590002019-09-17 2:01PM EDT259.0043.4143.8844.080.00-2826.20%
SPY191231C002600002019-09-19 3:40PM EDT260.0042.9042.9443.120.00-6729225.84%
SPY191231C002610002019-09-17 2:08PM EDT261.0041.2942.0742.270.00-13125.79%
SPY191231C002620002019-08-15 10:45AM EDT262.0029.5341.6041.880.00-6026.97%
SPY191231C002630002019-09-20 9:41AM EDT263.0040.6040.2240.42-0.17-0.42%49525.24%
SPY191231C002640002019-09-17 3:28PM EDT264.0038.5739.2839.480.00-61424.91%
SPY191231C002650002019-09-19 10:45AM EDT265.0038.6438.3638.51-0.54-1.38%354624.50%
SPY191231C002660002019-09-12 11:34AM EDT266.0037.7937.4837.650.00-1424.37%
SPY191231C002670002019-09-19 11:03AM EDT267.0037.0136.5736.740.00-34424.10%
SPY191231C002680002019-09-19 3:49PM EDT268.0035.1035.6135.800.00-44123.75%
SPY191231C002690002019-08-27 3:24PM EDT269.0024.9034.7134.940.00-1018623.59%
SPY191231C002700002019-09-20 9:30AM EDT270.0033.6233.8334.03-0.18-0.53%311,01823.30%
SPY191231C002710002019-08-27 4:03PM EDT271.0023.0532.9433.120.00-1339623.00%
SPY191231C002720002019-08-28 1:55PM EDT272.0023.4032.0432.210.00-7750522.69%
SPY191231C002730002019-09-16 12:02PM EDT273.0029.8631.1531.330.00-2752,37822.45%
SPY191231C002740002019-08-28 1:55PM EDT274.0021.8730.2730.430.00-3681,47422.14%
SPY191231C002750002019-09-20 9:42AM EDT275.0029.8329.4029.56+1.14+3.97%162,40521.90%
SPY191231C002760002019-09-18 10:42AM EDT276.0027.9428.5228.680.00-21,00321.63%
SPY191231C002770002019-09-18 3:46PM EDT277.0027.5227.6627.840.00-12,76021.43%
SPY191231C002780002019-09-19 10:45AM EDT278.0027.0326.8227.00-0.54-1.96%21,87621.22%
SPY191231C002790002019-09-19 1:42PM EDT279.0025.9525.9526.150.00-141,33120.97%
SPY191231C002800002019-09-20 10:41AM EDT280.0025.1025.1425.28+0.53+2.16%22,59520.68%
SPY191231C002810002019-09-17 3:42PM EDT281.0023.9824.2524.430.00-1875820.41%
SPY191231C002820002019-09-19 12:18PM EDT282.0024.0223.4123.590.00-185620.15%
SPY191231C002830002019-09-17 4:06PM EDT283.0022.4622.6022.760.00-21,23419.90%
SPY191231C002840002019-09-16 11:59AM EDT284.0020.6521.7521.900.00-14,84519.57%
SPY191231C002850002019-09-20 9:42AM EDT285.0021.3320.9421.09+0.26+1.23%23,41019.34%
SPY191231C002860002019-09-19 9:34AM EDT286.0020.5220.1220.270.00-91,06719.06%
SPY191231C002870002019-09-19 3:46PM EDT287.0019.2219.3619.480.00-171,39118.83%
SPY191231C002880002019-09-13 11:51AM EDT288.0018.9518.5218.680.00-339818.57%
SPY191231C002890002019-09-20 10:22AM EDT289.0017.9017.7517.90-0.10-0.56%885518.32%
SPY191231C002900002019-09-20 10:22AM EDT290.0017.1316.9417.07-0.29-1.66%84,25617.98%
SPY191231C002910002019-09-19 10:51AM EDT291.0016.8316.1816.310.00-41,09217.73%
SPY191231C002920002019-09-19 9:34AM EDT292.0015.8615.4315.570.00-11,99517.51%
SPY191231C002930002019-09-19 1:11PM EDT293.0014.9214.6614.780.00-526917.18%
SPY191231C002940002019-09-12 3:00PM EDT294.0014.6913.9314.060.00-231316.95%
SPY191231C002950002019-09-19 12:55PM EDT295.0013.5413.1813.260.00-336,98016.57%
SPY191231C002960002019-09-18 3:49PM EDT296.0012.4312.4812.600.00-61,57316.40%
SPY191231C002970002019-09-19 10:34AM EDT297.0012.4211.7711.900.00-11,17816.15%
SPY191231C002980002019-09-18 3:23PM EDT298.0010.3011.0611.170.00-91,17515.82%
SPY191231C002990002019-09-19 11:31AM EDT299.0010.9810.4010.490.00-161,23115.56%
SPY191231C003000002019-09-20 10:44AM EDT300.009.789.739.82+0.12+1.24%5466,72015.28%
SPY191231C003010002019-09-20 10:00AM EDT301.009.089.079.17+0.08+0.89%4087115.01%
SPY191231C003020002019-09-20 10:35AM EDT302.008.598.468.53-0.12-1.38%4797014.73%
SPY191231C003030002019-09-20 9:52AM EDT303.007.957.847.88-0.12-1.49%91,21414.41%
SPY191231C003040002019-09-20 9:55AM EDT304.007.397.257.32-0.07-0.94%152,18314.20%
SPY191231C003050002019-09-19 3:55PM EDT305.006.526.686.750.00-13217,04813.95%
SPY191231C003060002019-09-20 9:33AM EDT306.006.226.126.20-0.43-6.47%540813.69%
SPY191231C003070002019-09-19 10:18AM EDT307.006.025.605.660.00-102,86413.42%
SPY191231C003080002019-09-18 2:11PM EDT308.004.615.115.180.00-454,59413.21%
SPY191231C003090002019-09-19 11:39AM EDT309.005.134.644.690.00-26,68712.96%
SPY191231C003100002019-09-20 10:38AM EDT310.004.304.194.23+0.15+3.61%717,97412.71%
SPY191231C003110002019-09-18 2:15PM EDT311.003.303.773.840.00-18,50312.54%
SPY191231C003120002019-09-20 9:30AM EDT312.003.503.383.43+0.20+6.06%37,56812.30%
SPY191231C003130002019-09-18 12:28PM EDT313.002.983.023.080.00-15,63712.13%
SPY191231C003140002019-09-19 11:21AM EDT314.002.972.702.750.00-14,72111.95%
SPY191231C003150002019-09-19 9:45AM EDT315.002.592.382.440.00-48,37811.77%
SPY191231C003160002019-09-17 10:45AM EDT316.002.042.112.160.00-324,61511.61%
SPY191231C003170002019-09-13 3:24PM EDT317.001.961.871.920.00-25748211.49%
SPY191231C003180002019-09-20 10:30AM EDT318.001.711.651.69+0.14+8.92%22,09211.35%
SPY191231C003190002019-09-19 9:42AM EDT319.001.601.451.500.00-260411.26%
SPY191231C003200002019-09-19 2:45PM EDT320.001.361.291.320.00-4023,08611.16%
SPY191231C003210002019-09-17 11:21AM EDT321.001.121.121.160.00-232511.07%
SPY191231C003220002019-09-12 10:41AM EDT322.001.210.991.030.00-1061811.03%
SPY191231C003230002019-09-13 12:24PM EDT323.000.960.870.900.00-12410.94%
SPY191231C003250002019-09-19 1:30PM EDT325.000.750.670.700.00-3731,12110.87%
SPY191231C003300002019-09-19 10:43AM EDT330.000.450.370.400.00-2,16042,73310.95%
SPY191231C003350002019-09-20 10:19AM EDT335.000.220.210.22-0.01-4.35%2,00252,49511.02%
SPY191231C003400002019-09-19 11:17AM EDT340.000.160.120.130.00-152,97811.26%
SPY191231C003450002019-09-18 2:20PM EDT345.000.090.060.080.00-2094,95911.57%
SPY191231C003500002019-09-19 9:35AM EDT350.000.050.000.000.00-11,0246.25%
SPY191231C003550002019-09-18 2:22PM EDT355.000.040.000.000.00-1456.25%
SPY191231C003600002019-09-17 10:00AM EDT360.000.030.010.000.00-17006.25%
Putsfür31. Dezember 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191231P001750002019-09-19 3:12PM EDT175.000.060.000.080.00-170107,26039.65%
SPY191231P001800002019-09-19 10:11AM EDT180.000.080.000.000.00-50039,30925.00%
SPY191231P001850002019-09-20 9:34AM EDT185.000.090.000.100.00-2519,37636.82%
SPY191231P001900002019-09-20 9:34AM EDT190.000.100.100.110.00-2012,17535.35%
SPY191231P001950002019-09-20 9:53AM EDT195.000.110.000.120.00-1002,66633.89%
SPY191231P002000002019-09-19 12:02PM EDT200.000.140.000.140.00-13514,94932.72%
SPY191231P002050002019-09-19 10:11AM EDT205.000.170.160.170.00-25010,08831.74%
SPY191231P002100002019-09-19 10:21AM EDT210.000.190.000.200.00-13,38130.62%
SPY191231P002150002019-09-19 3:42PM EDT215.000.240.220.240.00-72,51029.57%
SPY191231P002200002019-09-20 10:02AM EDT220.000.280.280.29-0.02-6.67%114,89628.57%
SPY191231P002250002019-09-18 2:38PM EDT225.000.490.350.360.00-514,01227.69%
SPY191231P002260002019-08-20 4:02PM EDT226.001.100.360.370.00-11,93227.44%
SPY191231P002270002019-09-12 10:20AM EDT227.000.500.380.390.00-501,34027.32%
SPY191231P002280002019-09-19 2:41PM EDT228.000.420.400.410.00-21,11927.17%
SPY191231P002290002019-09-19 9:31AM EDT229.000.440.410.430.00-20959427.03%
SPY191231P002300002019-09-19 12:57PM EDT230.000.440.440.450.00-163,43626.86%
SPY191231P002310002019-09-18 1:53PM EDT231.000.580.450.460.00-24965026.59%
SPY191231P002320002019-08-28 9:44AM EDT232.001.950.480.490.00-3253426.50%
SPY191231P002330002019-09-19 3:27PM EDT233.000.510.500.500.00-147626.22%
SPY191231P002340002019-09-19 9:35AM EDT234.000.540.520.530.00-160626.12%
SPY191231P002350002019-09-20 10:02AM EDT235.000.530.540.55-0.03-5.36%45,97325.93%
SPY191231P002360002019-09-11 1:41PM EDT236.000.820.560.580.00-4172525.79%
SPY191231P002370002019-09-19 12:46PM EDT237.000.600.600.610.00-20022225.66%
SPY191231P002380002019-09-13 2:50PM EDT238.000.790.620.630.00-558525.44%
SPY191231P002390002019-09-19 11:06AM EDT239.000.630.660.670.00-530525.35%
SPY191231P002400002019-09-19 3:57PM EDT240.000.720.680.700.00-6217,78325.18%
SPY191231P002410002019-09-16 9:42AM EDT241.000.950.710.730.00-18728225.01%
SPY191231P002420002019-08-22 3:01PM EDT242.002.390.750.770.00-1027224.89%
SPY191231P002430002019-09-17 1:59PM EDT243.001.000.790.800.00-116924.70%
SPY191231P002440002019-09-05 3:30PM EDT244.001.450.830.840.00-353324.55%
SPY191231P002450002019-09-19 11:20AM EDT245.000.810.860.880.00-1011,75024.40%
SPY191231P002460002019-09-12 12:52PM EDT246.001.130.910.920.00-115024.24%
SPY191231P002470002019-09-12 11:59AM EDT247.001.190.950.960.00-44464724.07%
SPY191231P002480002019-09-20 9:44AM EDT248.000.950.991.01-0.39-29.10%2,0004,30923.94%
SPY191231P002490002019-09-16 11:59AM EDT249.001.351.041.050.00-135623.74%
SPY191231P002500002019-09-20 9:44AM EDT250.001.051.071.10-0.12-10.26%1818,96823.60%
SPY191231P002510002019-09-19 10:54AM EDT251.001.061.141.150.00-1744823.44%
SPY191231P002520002019-09-16 10:58AM EDT252.001.491.191.200.00-2507,61523.27%
SPY191231P002530002019-09-18 9:30AM EDT253.001.481.241.260.00-122123.13%
SPY191231P002540002019-09-04 9:46AM EDT254.002.941.291.320.00-165722.97%
SPY191231P002550002019-09-19 12:50PM EDT255.001.351.361.380.00-113,60422.82%
SPY191231P002560002019-09-19 12:09PM EDT256.001.371.421.440.00-1039122.64%
SPY191231P002570002019-09-19 3:23PM EDT257.001.511.481.510.00-640122.50%
SPY191231P002580002019-09-20 10:11AM EDT258.001.501.541.56-0.41-21.47%226522.27%
SPY191231P002590002019-09-19 3:38PM EDT259.001.671.611.630.00-1552,14922.11%
SPY191231P002600002019-09-20 10:11AM EDT260.001.651.701.72+0.02+1.23%212,46022.00%
SPY191231P002610002019-09-18 12:17PM EDT261.002.171.761.790.00-1594521.81%
SPY191231P002620002019-09-18 3:32PM EDT262.001.821.851.87-0.30-14.15%23,27321.66%
SPY191231P002630002019-09-09 3:17PM EDT263.002.541.921.950.00-21470321.48%
SPY191231P002640002019-09-18 3:32PM EDT264.002.322.022.040.00-296621.32%
SPY191231P002650002019-09-19 1:49PM EDT265.002.042.102.13-0.12-5.56%23,93221.16%
SPY191231P002660002019-09-17 9:37AM EDT266.002.692.202.210.00-135020.95%
SPY191231P002670002019-09-13 9:50AM EDT267.002.502.302.320.00-21,41420.81%
SPY191231P002680002019-09-19 2:50PM EDT268.002.492.392.420.00-41,74720.64%
SPY191231P002690002019-09-19 3:55PM EDT269.002.622.502.520.00-2102,47520.45%
SPY191231P002700002019-09-19 4:06PM EDT270.002.552.612.63-0.18-6.59%9925,50520.28%
SPY191231P002710002019-09-17 3:38PM EDT271.003.122.712.740.00-11,39820.10%
SPY191231P002720002019-09-19 11:56AM EDT272.002.742.842.870.00-572719.95%
SPY191231P002730002019-09-19 3:41PM EDT273.003.052.962.980.00-71,62119.74%
SPY191231P002740002019-09-19 11:32AM EDT274.002.943.093.110.00-11,00719.57%
SPY191231P002750002019-09-20 10:07AM EDT275.003.173.213.25-0.07-2.16%216,08119.40%
SPY191231P002760002019-09-19 3:49PM EDT276.003.533.363.390.00-590419.23%
SPY191231P002770002019-09-20 10:08AM EDT277.003.413.503.52-0.20-5.54%31,55519.01%
SPY191231P002780002019-09-19 3:45PM EDT278.003.773.643.670.00-71,06518.83%
SPY191231P002790002019-09-19 9:30AM EDT279.003.923.803.830.00-911,56418.66%
SPY191231P002800002019-09-20 9:39AM EDT280.003.873.953.99-0.30-7.19%1499,77518.47%
SPY191231P002810002019-09-20 9:57AM EDT281.004.084.134.16-0.17-4.00%3510,08118.28%
SPY191231P002820002019-09-20 10:22AM EDT282.004.234.294.32-1.15-21.38%32,21318.06%
SPY191231P002830002019-09-19 12:37PM EDT283.004.484.464.490.00-311,59617.85%
SPY191231P002840002019-09-19 2:00PM EDT284.004.674.654.690.00-53,07017.68%
SPY191231P002850002019-09-19 2:42PM EDT285.004.954.864.890.00-3828,43017.49%
SPY191231P002860002019-09-18 12:27PM EDT286.005.815.055.080.00-42,06517.27%
SPY191231P002870002019-09-19 3:59PM EDT287.005.455.265.300.00-251,63417.08%
SPY191231P002880002019-09-20 9:41AM EDT288.005.345.485.50-0.25-4.47%861,72616.85%
SPY191231P002890002019-09-20 10:10AM EDT289.005.595.695.72-0.30-5.09%13,51816.63%
SPY191231P002900002019-09-19 3:48PM EDT290.006.125.945.960.00-5016,43316.43%
SPY191231P002910002019-09-19 11:18AM EDT291.005.956.176.190.00-21,39316.19%
SPY191231P002920002019-09-18 2:55PM EDT292.007.546.416.450.00-721,06515.98%
SPY191231P002930002019-09-19 3:02PM EDT293.006.756.696.700.00-21,92915.74%
SPY191231P002940002019-09-19 12:37PM EDT294.006.946.966.970.00-81,02315.51%
SPY191231P002950002019-09-19 3:54PM EDT295.007.627.257.270.00-2813,60715.31%
SPY191231P002960002019-09-19 11:03AM EDT296.007.347.537.560.00-51,03515.07%
SPY191231P002970002019-09-20 9:46AM EDT297.007.717.837.87-0.12-1.53%21,53814.84%
SPY191231P002980002019-09-19 11:26AM EDT298.007.878.158.190.00-22,45114.60%
SPY191231P002990002019-09-19 10:50AM EDT299.008.138.508.530.00-113,23514.37%
SPY191231P003000002019-09-20 10:14AM EDT300.008.838.878.88-0.23-2.54%1311,75714.13%
SPY191231P003010002019-09-20 10:44AM EDT301.009.269.259.26-0.24-2.53%581,17813.91%
SPY191231P003020002019-09-20 9:44AM EDT302.009.459.639.65-0.60-5.97%10580013.68%
SPY191231P003030002019-09-19 12:27PM EDT303.009.9710.0210.070.00-101,17413.46%
SPY191231P003040002019-09-19 3:37PM EDT304.0010.7210.4510.490.00-542913.21%
SPY191231P003050002019-09-20 10:25AM EDT305.0010.7210.9210.96-0.48-4.29%17155313.02%
SPY191231P003060002019-09-20 10:44AM EDT306.0011.3811.3811.42+0.38+3.45%1,59140912.77%
SPY191231P003070002019-09-19 12:09PM EDT307.0011.4511.8311.910.00-6230812.53%
SPY191231P003080002019-09-18 3:34PM EDT308.0012.9412.3512.440.00-3259412.33%
SPY191231P003090002019-09-19 9:40AM EDT309.0012.7712.9213.030.00-12082812.19%
SPY191231P003100002019-09-19 2:13PM EDT310.0013.4713.4913.620.00-641,74012.01%
SPY191231P003110002019-09-09 3:55PM EDT311.0016.8914.0614.200.00-192211.77%
SPY191231P003120002019-09-03 10:35AM EDT312.0024.8414.7314.860.00-23578811.63%
SPY191231P003130002019-09-18 10:30AM EDT313.0016.4615.3915.560.00-236211.53%
SPY191231P003140002019-09-13 3:58PM EDT314.0016.5616.0416.250.00-210211.37%
SPY191231P003150002019-09-16 11:56AM EDT315.0018.3216.7916.960.00-1613911.21%
SPY191231P003160002019-09-13 9:47AM EDT316.0017.5217.4617.660.00-53310.97%
SPY191231P003170002019-09-16 12:05PM EDT317.0020.0118.2618.450.00-22110.88%
SPY191231P003180002019-09-18 11:33AM EDT318.0020.6019.0519.250.00-24310.78%
SPY191231P003190002019-09-16 12:12PM EDT319.0021.5519.9020.100.00-82010.77%
SPY191231P003200002019-09-19 11:37AM EDT320.0019.9520.7320.940.00-133710.69%
SPY191231P003210002019-09-13 3:14PM EDT321.0022.3121.5821.780.00-1,14886510.56%
SPY191231P003220002019-09-13 3:15PM EDT322.0023.2522.3822.620.00-23826810.38%
SPY191231P003230002019-09-16 12:04AM EDT323.0023.9523.3423.550.00--310.46%
SPY191231P003250002019-09-13 3:47PM EDT325.0025.5425.1125.350.00-86792510.29%
SPY191231P003300002019-09-20 10:15AM EDT330.0029.9029.8330.05+0.18+0.61%3132610.06%
SPY191231P003350002019-07-22 3:05PM EDT335.0036.8249.3849.840.00-999943.54%
SPY191231P003400002019-07-19 3:43PM EDT340.0042.1154.4054.740.00-11611645.65%
SPY191231P003450002019-07-25 10:52AM EDT345.0044.5553.4053.920.00-13213237.44%
SPY191231P003500002019-09-19 12:05PM EDT350.0049.0349.6349.910.00-218613.28%
SPY191231P003550002019-07-29 12:09AM EDT355.0054.470.000.000.00--00.00%
SPY191231P003600002019-09-18 10:53AM EDT360.0061.1559.6359.910.00-3115.33%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen