SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür31. März 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200331C002000002019-11-12 3:54PM EST200.00109.30111.43111.690.00-1036.16%
SPY200331C002050002019-11-12 10:07AM EST205.00105.06106.45106.710.00-10034.60%
SPY200331C002100002019-11-14 4:02PM EST210.00100.00101.49101.740.00-7033.15%
SPY200331C002150002019-08-30 1:53PM EST215.0078.2772.8773.420.00-200.00%
SPY200331C002200002019-11-06 12:34PM EST220.0087.1391.6291.860.00-2030.81%
SPY200331C002250002019-10-25 11:47AM EST225.0085.0986.6886.920.00-98029.57%
SPY200331C002300002019-09-05 9:01AM EST230.0069.7859.1059.560.00-100.00%
SPY200331C002350002019-11-08 1:57PM EST235.0074.1976.8477.090.00-1027.28%
SPY200331C002400002019-10-22 8:48AM EST240.0062.4971.9772.220.00-10026.31%
SPY200331C002450002019-11-15 9:40AM EST245.0066.6967.1567.37+6.34+10.51%1025.34%
SPY200331C002500002019-11-04 9:35AM EST250.0059.5762.3662.620.00-1024.70%
SPY200331C002550002019-11-13 3:15PM EST255.0056.1057.6257.840.00-4023.76%
SPY200331C002560002019-10-13 11:04PM EST256.0042.8256.7257.010.00--024.00%
SPY200331C002570002019-09-26 9:10AM EST257.0045.2147.4347.750.00-540.00%
SPY200331C002600002019-11-15 11:05AM EST260.0053.1252.9353.16+2.53+5.00%10023.02%
SPY200331C002610002019-10-30 10:53AM EST261.0045.0052.0052.220.00-20022.84%
SPY200331C002620002019-09-24 8:32AM EST262.0040.0342.9443.240.00-100510.00%
SPY200331C002630002019-11-15 9:45AM EST263.0049.7550.1550.37+7.18+16.87%2022.55%
SPY200331C002650002019-10-22 8:37AM EST265.0039.6448.3048.510.00-1022.21%
SPY200331C002660002019-10-03 9:08AM EST266.0028.5543.1543.410.00--10.00%
SPY200331C002680002019-10-15 10:07AM EST268.0036.5345.5545.760.00-1021.74%
SPY200331C002690002019-11-05 12:43PM EST269.0041.4844.6844.870.00-1021.64%
SPY200331C002700002019-11-13 1:53PM EST270.0042.6043.7443.950.00-1021.45%
SPY200331C002710002019-10-23 10:20AM EST271.0033.8542.8343.030.00-16021.25%
SPY200331C002720002019-10-18 8:34AM EST272.0040.6341.9342.130.00-1021.10%
SPY200331C002730002019-08-08 10:26AM EST273.0027.8432.3132.550.00-120.00%
SPY200331C002740002019-09-19 2:20PM EST274.0033.5330.6930.820.00--10.00%
SPY200331C002750002019-11-13 9:59AM EST275.0039.3039.2739.42+2.23+6.02%5020.57%
SPY200331C002760002019-10-21 9:07AM EST276.0029.6938.3638.530.00-5020.41%
SPY200331C002770002019-10-23 10:25AM EST277.0028.7937.4737.640.00-30020.24%
SPY200331C002780002019-10-28 8:35AM EST278.0030.7836.5936.760.00-18020.08%
SPY200331C002790002019-10-21 10:39AM EST279.0027.9235.7135.870.00-12019.89%
SPY200331C002800002019-11-14 3:28PM EST280.0033.5334.8334.990.00-59019.72%
SPY200331C002810002019-10-17 1:03PM EST281.0032.8933.9834.110.00-134019.53%
SPY200331C002820002019-10-23 2:54PM EST282.0030.7133.1233.240.00-1019.36%
SPY200331C002830002019-11-15 9:58AM EST283.0031.7132.2632.38+0.74+2.39%1019.20%
SPY200331C002840002019-10-17 1:03PM EST284.0023.1631.4031.510.00-10019.01%
SPY200331C002850002019-11-15 1:09PM EST285.0030.6830.5530.66+1.69+5.83%246018.84%
SPY200331C002860002019-11-07 10:12AM EST286.0028.4029.6929.800.00-1018.65%
SPY200331C002870002019-11-04 10:42AM EST287.0026.6028.8528.950.00-6018.47%
SPY200331C002880002019-10-31 10:44AM EST288.0025.7528.0128.110.00-1018.30%
SPY200331C002890002019-10-28 8:30AM EST289.0021.4027.1727.270.00-667018.11%
SPY200331C002900002019-11-15 1:49PM EST290.0026.3426.3426.43+1.13+4.48%55017.92%
SPY200331C002910002019-11-13 3:54PM EST291.0024.1225.5125.600.00-19017.73%
SPY200331C002920002019-11-13 3:41PM EST292.0023.3524.6924.770.00-17017.54%
SPY200331C002930002019-10-25 9:30AM EST293.0021.2123.8823.950.00-50017.34%
SPY200331C002940002019-11-06 12:58PM EST294.0020.0823.0723.140.00-5017.16%
SPY200331C002950002019-11-15 11:22AM EST295.0022.3422.2722.33+1.42+6.79%7016.96%
SPY200331C002960002019-11-11 10:26AM EST296.0019.6321.4921.560.00-11016.81%
SPY200331C002970002019-11-07 11:59AM EST297.0019.6920.6720.730.00-97016.56%
SPY200331C002980002019-11-07 11:59AM EST298.0019.0019.9019.980.00-49016.42%
SPY200331C002990002019-11-11 10:12AM EST299.0017.7019.1119.180.00-41016.19%
SPY200331C003000002019-11-13 2:13PM EST300.0016.7818.3418.390.00-1015.96%
SPY200331C003010002019-11-12 12:00PM EST301.0016.5517.5917.640.00-7015.78%
SPY200331C003020002019-11-14 2:37PM EST302.0015.6816.8116.870.00-1015.55%
SPY200331C003030002019-11-11 2:00PM EST303.0014.4816.0716.120.00-1015.34%
SPY200331C003040002019-11-06 3:25PM EST304.0013.2015.3315.380.00-163015.13%
SPY200331C003050002019-11-15 10:18AM EST305.0014.3214.6014.67+0.63+4.60%22014.95%
SPY200331C003060002019-11-15 12:18PM EST306.0014.0813.8613.94+1.26+9.83%6014.72%
SPY200331C003070002019-11-15 11:11AM EST307.0013.2313.1613.24+1.27+10.62%42014.52%
SPY200331C003080002019-11-15 12:02PM EST308.0012.6412.4712.53+1.06+9.15%9014.29%
SPY200331C003090002019-11-15 11:37AM EST309.0011.9811.7811.84+0.88+7.93%18014.07%
SPY200331C003100002019-11-15 11:06AM EST310.0011.2211.0911.16+0.95+9.25%12013.84%
SPY200331C003110002019-11-15 11:16AM EST311.0010.4910.4410.51+1.11+11.83%4013.64%
SPY200331C003120002019-11-15 11:40AM EST312.0010.029.809.89+0.94+10.35%37013.45%
SPY200331C003130002019-11-15 10:11AM EST313.008.859.199.25+0.45+5.36%33013.22%
SPY200331C003140002019-11-15 10:37AM EST314.008.448.588.63+0.70+9.04%11013.00%
SPY200331C003150002019-11-15 1:21PM EST315.008.077.998.04+0.74+10.10%37012.79%
SPY200331C003160002019-11-13 9:56AM EST316.006.357.427.470.00-3012.58%
SPY200331C003170002019-11-15 9:54AM EST317.007.046.876.93+0.75+11.92%30012.39%
SPY200331C003180002019-11-15 12:18PM EST318.006.526.366.41+0.81+14.19%55012.21%
SPY200331C003190002019-11-15 11:16AM EST319.005.915.845.89+0.65+12.36%9011.99%
SPY200331C003200002019-11-15 1:21PM EST320.005.455.365.41+0.70+14.74%14011.81%
SPY200331C003210002019-11-15 11:35AM EST321.005.104.924.95+0.93+22.30%16,048011.63%
SPY200331C003220002019-11-15 10:23AM EST322.004.614.494.53+0.70+17.90%30011.47%
SPY200331C003230002019-11-11 2:03PM EST323.003.534.094.120.00-4011.30%
SPY200331C003240002019-11-06 3:25PM EST324.003.023.713.740.00-115011.14%
SPY200331C003250002019-11-15 1:12PM EST325.003.413.363.39+0.43+14.43%134011.00%
SPY200331C003260002019-11-14 3:24PM EST326.002.713.023.060.00-142010.86%
SPY200331C003270002019-11-05 10:23AM EST327.002.312.722.750.00--010.71%
SPY200331C003280002019-11-15 11:17AM EST328.002.502.452.48+0.46+22.55%1010.61%
SPY200331C003290002019-11-15 11:26AM EST329.002.252.192.22+0.25+12.50%9010.49%
SPY200331C003300002019-11-15 12:36PM EST330.002.021.961.99+0.28+16.09%15010.39%
SPY200331C003350002019-11-12 2:26PM EST335.001.201.131.16+0.14+13.21%1010.11%
SPY200331C003400002019-11-15 12:59PM EST340.000.700.670.70+0.10+16.67%90010.10%
SPY200331C003450002019-11-08 11:44AM EST345.000.460.420.450.00-2010.29%
SPY200331C003500002019-11-15 10:48AM EST350.000.290.280.31+0.02+7.41%1010.63%
SPY200331C003550002019-10-01 3:00PM EST355.000.170.170.200.00-64264310.83%
SPY200331C003600002019-11-07 11:31AM EST360.000.140.130.160.00-5011.38%
Putsfür31. März 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200331P002000002019-11-15 12:34PM EST200.000.170.160.00-0.07-29.17%51012.50%
SPY200331P002050002019-11-12 2:59PM EST205.000.240.200.210.00-1,202030.42%
SPY200331P002100002019-11-15 10:50AM EST210.000.250.240.25-0.05-16.67%2,287029.54%
SPY200331P002150002019-11-15 1:37PM EST215.000.300.300.31-0.04-11.76%26028.86%
SPY200331P002200002019-11-15 10:58AM EST220.000.370.370.38-0.04-9.76%60028.15%
SPY200331P002250002019-11-12 2:59PM EST225.000.550.450.460.00-407027.39%
SPY200331P002300002019-11-14 11:49AM EST230.000.700.550.560.00-169026.69%
SPY200331P002350002019-11-15 10:52AM EST235.000.680.670.69-0.11-13.92%305026.03%
SPY200331P002400002019-11-15 11:13AM EST240.000.820.830.84-0.11-11.83%1,580025.34%
SPY200331P002450002019-11-15 12:48PM EST245.001.011.011.03-0.24-19.20%4,925024.70%
SPY200331P002500002019-11-15 12:43PM EST250.001.231.231.25-0.14-10.22%225024.01%
SPY200331P002550002019-11-15 12:01PM EST255.001.511.501.52-0.26-14.69%4,018023.34%
SPY200331P002560002019-11-07 10:43AM EST256.001.701.551.570.00-71023.17%
SPY200331P002570002019-11-07 2:18PM EST257.002.191.621.630.00-1023.04%
SPY200331P002580002019-11-13 9:44AM EST258.001.991.681.690.00-195022.88%
SPY200331P002590002019-11-08 3:50PM EST259.002.111.741.760.00-11022.76%
SPY200331P002600002019-11-15 10:32AM EST260.001.841.811.83-0.19-9.36%70022.63%
SPY200331P002610002019-11-08 9:35AM EST261.002.471.881.890.00-1022.46%
SPY200331P002620002019-11-12 1:49PM EST262.002.141.951.960.00-50022.32%
SPY200331P002630002019-11-12 2:26PM EST263.002.312.022.040.00-258022.19%
SPY200331P002640002019-11-15 11:03AM EST264.002.102.102.11-0.29-12.13%1022.03%
SPY200331P002650002019-11-15 10:12AM EST265.002.202.182.19-0.23-9.47%1021.89%
SPY200331P002660002019-11-12 10:24AM EST266.002.472.262.270.00-72021.74%
SPY200331P002670002019-11-07 3:16PM EST267.002.972.342.360.00-53021.61%
SPY200331P002680002019-11-12 9:47AM EST268.002.732.432.440.00-2021.44%
SPY200331P002690002019-11-15 12:43PM EST269.002.522.522.53-0.48-16.00%1021.30%
SPY200331P002700002019-11-15 9:50AM EST270.002.722.612.62-0.25-8.42%5021.14%
SPY200331P002710002019-11-14 12:37PM EST271.003.142.712.720.00-914021.00%
SPY200331P002720002019-11-12 2:49PM EST272.003.242.802.820.00-5020.86%
SPY200331P002730002019-11-12 2:26PM EST273.003.342.912.920.00-1020.70%
SPY200331P002740002019-11-15 12:22PM EST274.003.013.013.02-0.50-14.25%20020.54%
SPY200331P002750002019-11-15 11:12AM EST275.003.123.123.13-0.30-8.77%70020.39%
SPY200331P002760002019-11-07 3:16PM EST276.004.013.233.240.00-1020.23%
SPY200331P002770002019-11-13 3:33PM EST277.003.763.343.350.00-1020.06%
SPY200331P002780002019-11-15 1:35PM EST278.003.493.463.47-0.56-13.83%3019.91%
SPY200331P002790002019-11-15 1:35PM EST279.003.613.583.59-0.74-17.01%17019.75%
SPY200331P002800002019-11-15 12:50PM EST280.003.703.713.72-0.49-11.69%43019.60%
SPY200331P002810002019-11-14 11:42AM EST281.004.513.843.850.00-221019.43%
SPY200331P002820002019-11-15 1:02PM EST282.003.963.973.98-0.65-14.10%3019.26%
SPY200331P002830002019-11-14 11:42AM EST283.004.754.104.120.00-48019.10%
SPY200331P002840002019-11-15 9:31AM EST284.004.364.244.26-0.52-10.66%58018.93%
SPY200331P002850002019-11-15 12:19PM EST285.004.394.384.40-0.40-8.35%28018.75%
SPY200331P002860002019-11-15 12:25PM EST286.004.554.534.57-0.68-13.00%7,638018.62%
SPY200331P002870002019-11-15 11:04AM EST287.004.704.704.72-0.70-12.96%153018.44%
SPY200331P002880002019-11-15 12:25PM EST288.004.884.864.88-0.70-12.54%6018.27%
SPY200331P002890002019-11-15 12:18PM EST289.005.015.025.04-0.73-12.72%252018.08%
SPY200331P002900002019-11-15 11:24AM EST290.005.225.205.21-0.53-9.22%164017.91%
SPY200331P002910002019-11-14 1:39PM EST291.006.085.375.390.00-262017.73%
SPY200331P002920002019-11-14 2:58PM EST292.006.195.555.580.00-137017.57%
SPY200331P002930002019-11-14 1:26PM EST293.006.525.745.750.00-136017.36%
SPY200331P002940002019-11-14 3:19PM EST294.006.625.925.950.00-48017.19%
SPY200331P002950002019-11-15 12:45PM EST295.006.136.126.15-0.66-9.72%42017.01%
SPY200331P002960002019-11-14 11:44AM EST296.007.326.336.370.00-111016.84%
SPY200331P002970002019-11-15 1:06PM EST297.006.606.546.58-0.96-12.70%5016.65%
SPY200331P002980002019-11-14 11:43AM EST298.007.796.786.790.00-161016.45%
SPY200331P002990002019-11-14 11:44AM EST299.008.067.007.010.00-70016.25%
SPY200331P003000002019-11-15 12:44PM EST300.007.237.217.26-0.73-9.17%4,391016.07%
SPY200331P003010002019-11-15 11:35AM EST301.007.477.467.50-0.89-10.65%3015.88%
SPY200331P003020002019-11-15 11:44AM EST302.007.747.727.73-1.00-11.44%6015.65%
SPY200331P003030002019-11-15 11:05AM EST303.008.007.988.01-1.12-12.28%1015.48%
SPY200331P003040002019-11-15 11:48AM EST304.008.318.238.26-0.75-8.28%13015.26%
SPY200331P003050002019-11-15 12:30PM EST305.008.578.518.54-0.93-9.79%43015.06%
SPY200331P003060002019-11-14 2:35PM EST306.009.778.818.850.00-10014.89%
SPY200331P003070002019-11-14 11:37AM EST307.009.189.109.14-1.07-10.44%2014.67%
SPY200331P003080002019-11-13 3:41PM EST308.0010.429.419.450.00-11014.46%
SPY200331P003090002019-11-15 9:30AM EST309.009.999.749.77-1.21-10.80%36014.26%
SPY200331P003100002019-11-15 12:24PM EST310.0010.1010.0810.12-1.22-10.78%413014.07%
SPY200331P003110002019-11-15 1:07PM EST311.0010.4710.4410.48-1.15-9.90%13013.88%
SPY200331P003120002019-11-15 1:07PM EST312.0010.8410.8110.85-1.10-9.21%12013.68%
SPY200331P003130002019-11-11 12:14PM EST313.0012.8811.2111.250.00-40013.50%
SPY200331P003140002019-11-15 9:30AM EST314.0011.7711.6011.65-0.99-7.76%10013.30%
SPY200331P003150002019-11-15 1:14PM EST315.0012.0712.0412.09-1.26-9.45%7013.13%
SPY200331P003160002019-11-13 2:41PM EST316.0013.9312.4912.530.00-10012.94%
SPY200331P003170002019-11-12 12:33PM EST317.0015.0012.9412.970.00-10012.73%
SPY200331P003180002019-11-13 9:43AM EST318.0015.4013.4313.500.00-433012.61%
SPY200331P003190002019-11-13 10:37AM EST319.0015.9113.9414.000.00-439012.43%
SPY200331P003200002019-11-15 11:56AM EST320.0014.5314.4614.56-1.09-6.98%55012.31%
SPY200331P003210002019-11-15 11:31AM EST321.0014.9815.0015.10-1.59-9.60%4012.13%
SPY200331P003220002019-11-12 9:30AM EST322.0017.4415.5815.690.00-10012.00%
SPY200331P003230002019-11-14 2:56PM EST323.0017.7616.1916.300.00-24011.88%
SPY200331P003240002019-11-08 3:52PM EST324.0018.4616.8216.950.00-2011.78%
SPY200331P003250002019-11-15 11:06AM EST325.0017.5317.5217.61-2.32-11.69%1011.67%
SPY200331P003260002019-11-06 2:51PM EST326.0021.6718.2118.300.00-333011.58%
SPY200331P003270002019-11-15 11:19AM EST327.0019.0518.9019.01-3.47-15.41%1011.50%
SPY200331P003280002019-11-07 3:10PM EST328.0022.3019.6319.750.00-604011.44%
SPY200331P003290002019-11-08 9:47AM EST329.0023.1320.3920.560.00-2011.48%
SPY200331P003300002019-11-15 10:20AM EST330.0021.7021.1521.32-1.55-6.67%10011.40%
SPY200331P003350002019-11-12 10:59AM EST335.0026.8325.3925.620.00-1011.67%
SPY200331P003400002019-11-12 12:48PM EST340.0032.0530.0030.210.00-2012.19%
SPY200331P003450002019-11-12 10:56AM EST345.0036.2034.7635.020.00-2013.04%
SPY200331P003500002019-11-12 9:58AM EST350.0041.5739.7039.950.00-2014.12%
SPY200331P003600002019-11-06 1:00PM EST360.0054.1549.5949.830.00-2016.13%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen