SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür21. Februar 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200221C000800002019-11-06 12:33PM EST80.00226.540.000.000.00-200.00%
SPY200221C000900002019-10-31 10:43AM EST90.00212.990.000.000.00-4200.00%
SPY200221C001000002019-11-07 2:50PM EST100.00208.180.000.000.00-200.00%
SPY200221C001100002019-10-31 10:44AM EST110.00193.000.000.000.00-10000.00%
SPY200221C001300002019-11-04 12:09AM EST130.00175.230.000.000.00--00.00%
SPY200221C001400002019-10-31 10:45AM EST140.00163.040.000.000.00-200.00%
SPY200221C001600002019-11-04 10:49AM EST160.00147.990.000.000.00-15000.00%
SPY200221C001700002019-10-31 11:47AM EST170.00132.280.000.000.00-16400.00%
SPY200221C001750002019-10-31 11:48AM EST175.00127.430.000.000.00-400.00%
SPY200221C001800002019-11-06 1:39PM EST180.00127.260.000.000.00--00.00%
SPY200221C001850002019-11-04 10:52AM EST185.00123.030.000.000.00-200.00%
SPY200221C001900002019-10-31 11:49AM EST190.00112.470.000.000.00-400.00%
SPY200221C001950002019-10-24 12:52PM EST195.00105.300.000.000.00--00.00%
SPY200221C002000002019-10-21 12:27PM EST200.00100.460.000.000.00--00.00%
SPY200221C002150002019-11-21 12:17PM EST215.0095.480.000.000.00-200.00%
SPY200221C002200002019-11-21 1:35PM EST220.0090.690.000.000.00-600.00%
SPY200221C002250002019-11-21 12:20PM EST225.0085.460.000.000.00-200.00%
SPY200221C002300002019-11-20 9:55AM EST230.0081.790.000.000.00-200.00%
SPY200221C002310002019-11-18 12:01AM EST231.0078.680.000.000.00--00.00%
SPY200221C002320002019-11-19 3:04PM EST232.0080.480.000.000.00-100.00%
SPY200221C002350002019-11-21 3:59PM EST235.0075.780.000.000.00-1600.00%
SPY200221C002400002019-11-21 11:36AM EST240.0070.300.000.000.00-600.00%
SPY200221C002450002019-11-21 11:30AM EST245.0065.540.000.000.00-200.00%
SPY200221C002500002019-11-19 2:27PM EST250.0063.000.000.000.00-1200.00%
SPY200221C002550002019-11-18 3:31PM EST255.0057.670.000.000.00-400.00%
SPY200221C002600002019-11-21 12:25PM EST260.0051.150.000.000.00-200.00%
SPY200221C002650002019-11-19 11:26AM EST265.0047.870.000.000.00-200.00%
SPY200221C002680002019-11-18 2:31PM EST268.0045.360.000.000.00-2600.00%
SPY200221C002700002019-11-21 1:28PM EST270.0041.900.000.000.00-200.00%
SPY200221C002710002019-10-29 9:27AM EST271.0035.620.000.000.00--00.00%
SPY200221C002730002019-11-20 12:57PM EST273.0038.870.000.000.00-200.00%
SPY200221C002740002019-10-30 8:30AM EST274.0032.740.000.000.00-3400.00%
SPY200221C002750002019-11-21 12:37PM EST275.0037.250.000.000.00-400.00%
SPY200221C002760002019-10-10 12:45PM EST276.0024.4335.1835.410.00-1025617.67%
SPY200221C002770002019-11-18 3:32PM EST277.0036.590.000.000.00-200.00%
SPY200221C002780002019-11-01 11:15AM EST278.0030.450.000.000.00-200.00%
SPY200221C002790002019-11-21 12:17PM EST279.0033.330.000.000.00-200.00%
SPY200221C002800002019-11-21 11:36AM EST280.0032.120.000.000.00-400.00%
SPY200221C002810002019-11-21 1:35PM EST281.0031.670.000.000.00-600.00%
SPY200221C002820002019-11-18 3:29PM EST282.0032.160.000.000.00-800.00%
SPY200221C002830002019-10-31 2:59PM EST283.0024.600.000.000.00-3000.00%
SPY200221C002840002019-11-20 9:31AM EST284.0029.830.000.000.00-300.00%
SPY200221C002850002019-11-18 3:28PM EST285.0029.470.000.000.00-1700.00%
SPY200221C002860002019-11-20 12:42PM EST286.0026.460.000.000.00-1100.00%
SPY200221C002870002019-11-20 2:20PM EST287.0026.210.000.000.00-3000.00%
SPY200221C002880002019-11-21 10:54AM EST288.0025.130.000.000.00-15100.00%
SPY200221C002890002019-11-21 3:45PM EST289.0024.560.000.000.00-9100.00%
SPY200221C002900002019-11-21 3:13PM EST290.0023.900.000.000.00-3100.00%
SPY200221C002910002019-11-21 1:21PM EST291.0023.030.000.000.00-1500.00%
SPY200221C002920002019-11-21 2:00PM EST292.0022.060.000.000.00-1200.00%
SPY200221C002930002019-11-21 11:36AM EST293.0020.890.000.000.00-500.00%
SPY200221C002940002019-11-21 3:06PM EST294.0020.520.000.000.00-4600.00%
SPY200221C002950002019-11-21 3:13PM EST295.0019.720.000.000.00-700.00%
SPY200221C002960002019-11-21 3:09PM EST296.0018.850.000.000.00-2700.00%
SPY200221C002970002019-11-21 11:29AM EST297.0017.810.000.000.00-9600.00%
SPY200221C002980002019-11-21 12:55PM EST298.0017.200.000.000.00-4500.00%
SPY200221C002990002019-11-21 12:56PM EST299.0016.380.000.000.00-3400.00%
SPY200221C003000002019-11-21 2:53PM EST300.0015.790.000.000.00-19100.00%
SPY200221C003010002019-11-21 1:02PM EST301.0014.940.000.000.00-4000.00%
SPY200221C003020002019-11-21 12:48PM EST302.0014.130.000.000.00-200.00%
SPY200221C003030002019-11-20 3:40PM EST303.0013.260.000.000.00-2,94600.00%
SPY200221C003040002019-11-20 3:30PM EST304.0012.430.000.000.00-6000.00%
SPY200221C003050002019-11-21 3:00PM EST305.0012.020.000.000.00-7400.00%
SPY200221C003060002019-11-21 2:20PM EST306.0011.250.000.000.00-12600.00%
SPY200221C003070002019-11-21 2:32PM EST307.0010.550.000.000.00-8100.00%
SPY200221C003080002019-11-21 2:26PM EST308.009.850.000.000.00-18100.00%
SPY200221C003090002019-11-21 11:57AM EST309.008.860.000.000.00-26200.00%
SPY200221C003100002019-11-21 3:59PM EST310.008.380.000.000.00-21500.00%
SPY200221C003110002019-11-21 3:19PM EST311.007.810.000.000.00-10500.20%
SPY200221C003120002019-11-21 3:49PM EST312.007.040.000.000.00-25100.39%
SPY200221C003130002019-11-21 3:45PM EST313.006.490.000.000.00-43000.39%
SPY200221C003140002019-11-21 3:41PM EST314.005.920.000.000.00-25000.78%
SPY200221C003150002019-11-21 4:08PM EST315.005.390.000.000.00-22900.78%
SPY200221C003160002019-11-21 3:39PM EST316.004.870.000.000.00-13100.78%
SPY200221C003170002019-11-21 10:15AM EST317.004.390.000.000.00-8800.78%
SPY200221C003180002019-11-21 2:32PM EST318.004.020.000.000.00-18001.56%
SPY200221C003190002019-11-21 2:40PM EST319.003.620.000.000.00-9201.56%
SPY200221C003200002019-11-21 3:39PM EST320.003.080.000.000.00-33901.56%
SPY200221C003210002019-11-21 3:43PM EST321.002.720.000.000.00-19401.56%
SPY200221C003220002019-11-21 3:23PM EST322.002.430.000.000.00-2801.56%
SPY200221C003230002019-11-21 3:44PM EST323.002.100.000.000.00-2501.56%
SPY200221C003240002019-11-21 12:52PM EST324.001.850.000.000.00-2001.56%
SPY200221C003250002019-11-21 2:05PM EST325.001.580.000.000.00-61101.56%
SPY200221C003260002019-11-21 3:19PM EST326.001.420.000.000.00-2001.56%
SPY200221C003270002019-11-21 11:53AM EST327.001.160.000.000.00-3403.13%
SPY200221C003280002019-11-21 3:49PM EST328.001.020.000.000.00-2603.13%
SPY200221C003290002019-11-21 12:48PM EST329.000.920.000.000.00-3603.13%
SPY200221C003300002019-11-21 1:51PM EST330.000.800.000.000.00-9803.13%
SPY200221C003310002019-11-21 2:32PM EST331.000.710.000.000.00-403.13%
SPY200221C003320002019-11-20 3:32PM EST332.000.580.000.000.00-15403.13%
SPY200221C003330002019-11-21 2:04PM EST333.000.520.000.000.00-403.13%
SPY200221C003340002019-11-20 1:47PM EST334.000.480.000.000.00-103.13%
SPY200221C003350002019-11-21 11:00AM EST335.000.410.000.000.00-2003.13%
SPY200221C003360002019-11-21 11:00AM EST336.000.360.000.000.00-2003.13%
SPY200221C003370002019-11-20 1:45PM EST337.000.340.000.000.00-103.13%
SPY200221C003380002019-11-20 1:47PM EST338.000.300.000.000.00-803.13%
SPY200221C003390002019-11-20 1:44PM EST339.000.280.000.000.00-503.13%
SPY200221C003400002019-11-20 1:44PM EST340.000.250.000.000.00-3503.13%
SPY200221C003410002019-11-20 1:50PM EST341.000.230.000.000.00-1103.13%
SPY200221C003420002019-11-20 1:50PM EST342.000.210.000.000.00--03.13%
SPY200221C003430002019-11-20 3:30PM EST343.000.180.000.000.00-9503.13%
SPY200221C003440002019-11-20 1:47PM EST344.000.170.000.000.00-503.13%
SPY200221C003450002019-11-20 1:20PM EST345.000.160.000.000.00-806.25%
SPY200221C003460002019-11-18 12:01AM EST346.000.150.000.000.00-306.25%
SPY200221C003470002019-11-20 12:23PM EST347.000.130.000.000.00--06.25%
SPY200221C003490002019-11-18 5:02PM EST349.000.120.000.000.00--06.25%
SPY200221C003500002019-11-19 10:35AM EST350.000.110.000.000.00-7506.25%
SPY200221C003600002019-11-20 1:29PM EST360.000.040.000.000.00-1406.25%
SPY200221C003700002019-11-18 3:41PM EST370.000.030.000.000.00-606.25%
SPY200221C003800002019-11-19 11:01AM EST380.000.020.010.000.00-106.25%
SPY200221C003900002019-11-01 2:11PM EST390.000.010.000.000.00-20012.50%
SPY200221C004000002019-10-28 11:07AM EST400.000.010.000.000.00--012.50%
SPY200221C004100002019-10-28 12:24PM EST410.000.010.000.000.00-1012.50%
SPY200221C004200002019-11-19 2:14PM EST420.000.010.000.000.00-1012.50%
Putsfür21. Februar 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200221P001000002019-10-17 8:30AM EST100.000.010.000.000.00-10050.00%
SPY200221P001100002019-10-17 10:55AM EST110.000.010.000.000.00-800050.00%
SPY200221P001200002019-11-01 9:18AM EST120.000.010.000.000.00-6050.00%
SPY200221P001300002019-11-12 11:48AM EST130.000.010.000.000.00-285025.00%
SPY200221P001400002019-11-20 1:06PM EST140.000.010.000.000.00-1025.00%
SPY200221P001500002019-11-20 2:22PM EST150.000.020.000.000.00-200025.00%
SPY200221P001600002019-11-20 4:10PM EST160.000.020.000.000.00-100025.00%
SPY200221P001700002019-11-18 11:17AM EST170.000.030.000.000.00-1025.00%
SPY200221P001750002019-11-18 3:56PM EST175.000.040.000.000.00-20025.00%
SPY200221P001800002019-11-21 10:50AM EST180.000.040.000.000.00-340025.00%
SPY200221P001850002019-11-21 11:20AM EST185.000.050.000.000.00-5025.00%
SPY200221P001900002019-11-18 10:56AM EST190.000.060.000.000.00-5025.00%
SPY200221P001950002019-11-21 12:01PM EST195.000.070.000.000.00-100025.00%
SPY200221P002000002019-11-21 11:24AM EST200.000.090.000.000.00-1012.50%
SPY200221P002050002019-11-21 4:09PM EST205.000.100.000.000.00-91012.50%
SPY200221P002100002019-11-21 10:31AM EST210.000.130.000.000.00-80012.50%
SPY200221P002150002019-11-20 1:29PM EST215.000.170.000.000.00-41012.50%
SPY200221P002200002019-11-21 2:07PM EST220.000.180.000.000.00-8,006012.50%
SPY200221P002250002019-11-18 11:48AM EST225.000.210.000.000.00-40012.50%
SPY200221P002300002019-11-21 9:40AM EST230.000.260.000.000.00-3012.50%
SPY200221P002320002019-11-20 12:33PM EST232.000.280.000.000.00-419012.50%
SPY200221P002330002019-11-20 12:33PM EST233.000.290.000.000.00-70012.50%
SPY200221P002340002019-11-20 1:50PM EST234.000.340.000.000.00-2,341012.50%
SPY200221P002350002019-11-20 1:42PM EST235.000.370.000.000.00-1,020012.50%
SPY200221P002360002019-11-21 12:56PM EST236.000.330.000.000.00-1012.50%
SPY200221P002370002019-11-20 1:42PM EST237.000.400.000.000.00-509012.50%
SPY200221P002380002019-11-21 12:56PM EST238.000.360.000.000.00-1012.50%
SPY200221P002390002019-11-20 1:43PM EST239.000.430.000.000.00-15012.50%
SPY200221P002400002019-11-21 3:55PM EST240.000.390.000.000.00-40012.50%
SPY200221P002410002019-11-21 12:56PM EST241.000.410.000.000.00-1012.50%
SPY200221P002420002019-11-20 2:03PM EST242.000.470.000.000.00-1,061012.50%
SPY200221P002430002019-11-20 1:43PM EST243.000.490.000.000.00-61012.50%
SPY200221P002440002019-11-20 1:34PM EST244.000.540.000.000.00-9012.50%
SPY200221P002450002019-11-21 12:57PM EST245.000.490.000.000.00-11012.50%
SPY200221P002460002019-11-20 1:34PM EST246.000.590.000.000.00-15012.50%
SPY200221P002470002019-11-20 1:41PM EST247.000.610.000.000.00-13012.50%
SPY200221P002480002019-11-21 9:55AM EST248.000.570.000.000.00-10012.50%
SPY200221P002490002019-11-20 2:53PM EST249.000.600.000.000.00-128012.50%
SPY200221P002500002019-11-21 12:37PM EST250.000.610.000.000.00-41006.25%
SPY200221P002510002019-11-20 1:34PM EST251.000.730.000.000.00-18606.25%
SPY200221P002520002019-11-21 11:52AM EST252.000.700.000.000.00-206.25%
SPY200221P002530002019-11-20 1:34PM EST253.000.750.000.000.00-5706.25%
SPY200221P002540002019-11-20 1:52PM EST254.000.780.000.000.00-5606.25%
SPY200221P002550002019-11-21 12:39PM EST255.000.760.000.000.00-80006.25%
SPY200221P002560002019-11-20 2:53PM EST256.000.820.000.000.00-3806.25%
SPY200221P002570002019-11-20 1:34PM EST257.000.950.000.000.00-1306.25%
SPY200221P002580002019-11-20 1:34PM EST258.000.990.000.000.00-13306.25%
SPY200221P002590002019-11-20 1:34PM EST259.001.040.000.000.00-17806.25%
SPY200221P002600002019-11-21 2:26PM EST260.000.940.000.000.00-1,14006.25%
SPY200221P002610002019-11-21 3:41PM EST261.001.000.000.000.00-1206.25%
SPY200221P002620002019-11-21 3:41PM EST262.001.050.000.000.00-906.25%
SPY200221P002630002019-11-21 3:41PM EST263.001.090.000.000.00-5806.25%
SPY200221P002640002019-11-21 3:41PM EST264.001.140.000.000.00-1206.25%
SPY200221P002650002019-11-21 3:35PM EST265.001.190.000.000.00-2206.25%
SPY200221P002660002019-11-21 3:41PM EST266.001.250.000.000.00-1506.25%
SPY200221P002670002019-11-21 3:41PM EST267.001.310.000.000.00-13306.25%
SPY200221P002680002019-11-21 3:41PM EST268.001.370.000.000.00-306.25%
SPY200221P002690002019-11-21 4:04PM EST269.001.430.000.000.00-13206.25%
SPY200221P002700002019-11-21 3:53PM EST270.001.530.000.000.00-17106.25%
SPY200221P002710002019-11-20 1:33PM EST271.001.590.000.000.00-3606.25%
SPY200221P002720002019-11-21 1:40PM EST272.001.640.000.000.00-13806.25%
SPY200221P002730002019-11-21 1:40PM EST273.001.700.000.000.00-5606.25%
SPY200221P002740002019-11-21 2:09PM EST274.001.760.000.000.00-6306.25%
SPY200221P002750002019-11-21 3:45PM EST275.001.850.000.000.00-48106.25%
SPY200221P002760002019-11-21 2:09PM EST276.001.920.000.000.00-2206.25%
SPY200221P002770002019-11-21 3:41PM EST277.002.050.000.000.00-506.25%
SPY200221P002780002019-11-21 3:53PM EST278.002.170.000.000.00-806.25%
SPY200221P002790002019-11-21 2:12PM EST279.002.190.000.000.00-906.25%
SPY200221P002800002019-11-21 3:59PM EST280.002.290.000.000.00-1,95403.13%
SPY200221P002810002019-11-21 10:54AM EST281.002.560.000.000.00-203.13%
SPY200221P002820002019-11-21 3:59PM EST282.002.510.000.000.00-3203.13%
SPY200221P002830002019-11-21 12:35PM EST283.002.620.000.000.00-203.13%
SPY200221P002840002019-11-21 2:43PM EST284.002.680.000.000.00-4503.13%
SPY200221P002850002019-11-21 3:54PM EST285.002.950.000.000.00-58403.13%
SPY200221P002860002019-11-21 3:59PM EST286.002.980.000.000.00-2703.13%
SPY200221P002870002019-11-21 3:49PM EST287.003.130.000.000.00-15603.13%
SPY200221P002880002019-11-21 3:57PM EST288.003.260.000.000.00-2103.13%
SPY200221P002890002019-11-21 3:59PM EST289.003.380.000.000.00-3003.13%
SPY200221P002900002019-11-21 3:57PM EST290.003.550.000.000.00-49703.13%
SPY200221P002910002019-11-21 3:56PM EST291.003.700.000.000.00-4,55203.13%
SPY200221P002920002019-11-21 4:01PM EST292.003.860.000.000.00-10303.13%
SPY200221P002930002019-11-21 3:52PM EST293.004.100.000.000.00-12303.13%
SPY200221P002940002019-11-21 3:54PM EST294.004.290.000.000.00-12203.13%
SPY200221P002950002019-11-21 3:26PM EST295.004.290.000.000.00-31903.13%
SPY200221P002960002019-11-21 3:57PM EST296.004.570.000.000.00-14401.56%
SPY200221P002970002019-11-21 3:33PM EST297.004.680.000.000.00-17501.56%
SPY200221P002980002019-11-21 12:57PM EST298.004.940.000.000.00-17901.56%
SPY200221P002990002019-11-21 3:59PM EST299.005.130.000.000.00-24401.56%
SPY200221P003000002019-11-21 4:06PM EST300.005.370.000.000.00-36101.56%
SPY200221P003010002019-11-21 4:07PM EST301.005.570.000.000.00-7301.56%
SPY200221P003020002019-11-21 4:04PM EST302.005.850.000.000.00-3,26601.56%
SPY200221P003030002019-11-21 4:12PM EST303.005.970.000.000.00-15401.56%
SPY200221P003040002019-11-21 4:08PM EST304.006.300.000.000.00-99500.78%
SPY200221P003050002019-11-21 3:59PM EST305.006.600.000.000.00-16800.78%
SPY200221P003060002019-11-21 2:37PM EST306.006.710.000.000.00-9900.78%
SPY200221P003070002019-11-21 2:32PM EST307.007.020.000.000.00-11000.39%
SPY200221P003080002019-11-21 2:20PM EST308.007.390.000.000.00-15200.39%
SPY200221P003090002019-11-21 2:07PM EST309.007.780.000.000.00-14900.20%
SPY200221P003100002019-11-21 3:59PM EST310.008.180.000.000.00-58800.05%
SPY200221P003110002019-11-21 3:59PM EST311.008.570.000.000.00-15700.00%
SPY200221P003120002019-11-21 3:54PM EST312.009.120.000.000.00-10800.00%
SPY200221P003130002019-11-21 11:34AM EST313.009.580.000.000.00-8300.00%
SPY200221P003140002019-11-21 3:54PM EST314.009.970.000.000.00-24800.00%
SPY200221P003150002019-11-21 3:54PM EST315.0010.480.000.000.00-9700.00%
SPY200221P003160002019-11-21 10:16AM EST316.0010.880.000.000.00-2000.00%
SPY200221P003170002019-11-21 3:25PM EST317.0011.090.000.000.00-4100.00%
SPY200221P003180002019-11-21 3:25PM EST318.0011.630.000.000.00-3600.00%
SPY200221P003190002019-11-21 2:04PM EST319.0012.480.000.000.00-1300.00%
SPY200221P003200002019-11-21 12:58PM EST320.0012.970.000.000.00-1100.00%
SPY200221P003210002019-11-21 3:59PM EST321.0013.690.000.000.00-27000.00%
SPY200221P003220002019-11-21 10:12AM EST322.0014.390.000.000.00-200.00%
SPY200221P003230002019-11-20 1:15PM EST323.0016.030.000.000.00-1600.00%
SPY200221P003240002019-11-20 12:45PM EST324.0015.090.000.000.00-78800.00%
SPY200221P003250002019-11-21 4:06PM EST325.0016.770.000.000.00-500.00%
SPY200221P003260002019-11-20 12:45PM EST326.0016.650.000.000.00-2,16500.00%
SPY200221P003270002019-11-20 1:55PM EST327.0018.660.000.000.00-21900.00%
SPY200221P003280002019-11-20 1:55PM EST328.0019.560.000.000.00-300.00%
SPY200221P003290002019-11-21 11:36AM EST329.0020.670.000.000.00-200.00%
SPY200221P003300002019-11-21 12:52PM EST330.0021.050.000.000.00-2000.00%
SPY200221P003330002019-11-18 12:01AM EST333.0023.020.000.000.00--00.00%
SPY200221P003350002019-11-21 3:50PM EST335.0026.160.000.000.00-5700.00%
SPY200221P003360002019-11-21 3:40PM EST336.0026.970.000.000.00-300.00%
SPY200221P003400002019-11-21 3:04PM EST340.0030.440.000.000.00-65400.00%
SPY200221P003410002019-11-21 12:04PM EST341.0032.070.000.000.00--00.00%
SPY200221P003430002019-11-18 12:01AM EST343.0032.750.000.000.00--00.00%
SPY200221P003450002019-11-20 10:58AM EST345.0034.380.000.000.00-1100.00%
SPY200221P003500002019-11-21 11:44AM EST350.0041.180.000.000.00-43000.00%
SPY200221P003600002019-11-21 3:39PM EST360.0050.700.000.000.00-14000.00%
SPY200221P003700002019-11-14 10:00AM EST370.0061.680.000.000.00-400.00%
SPY200221P003800002019-10-22 8:59AM EST380.0079.650.000.000.00-200.00%
SPY200221P004000002019-10-22 9:07AM EST400.0099.500.000.000.00-100.00%
SPY200221P004200002019-10-21 12:19PM EST420.00120.460.000.000.00--00.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen