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
SPY200331C002000002019-08-12 3:42PM EDT200.0093.34101.09101.670.00-2629.86%
SPY200331C002050002019-09-06 1:32PM EDT205.0094.1296.0396.500.00-10026.92%
SPY200331C002100002019-08-21 11:33AM EDT210.0083.5291.1891.640.00-1026.54%
SPY200331C002150002019-08-30 2:53PM EDT215.0078.2786.3786.820.00-2026.22%
SPY200331C002200002019-09-11 11:56AM EDT220.0082.0081.5882.020.00-8025.79%
SPY200331C002250002019-09-13 2:48PM EDT225.0077.2076.8377.26-0.84-1.08%4125.37%
SPY200331C002300002019-09-05 10:01AM EDT230.0069.7872.1272.530.00-1024.87%
SPY200331C002350002019-09-05 2:37PM EDT235.0064.8067.4567.850.00-2024.38%
SPY200331C002400002019-09-12 11:54AM EDT240.0063.6362.8463.200.00-1023.80%
SPY200331C002450002019-09-09 2:10PM EDT245.0055.6858.2758.630.00-24023.29%
SPY200331C002500002019-08-30 2:00PM EDT250.0047.1053.7754.120.00-1022.74%
SPY200331C002550002019-08-19 12:15AM EDT255.0039.9449.3349.660.00--022.13%
SPY200331C002570002019-09-13 12:28PM EDT257.0047.9347.5847.90+6.52+15.74%1121.89%
SPY200331C002600002019-09-13 9:58AM EDT260.0045.5244.9745.28+8.34+22.43%4021.51%
SPY200331C002620002019-09-05 1:33PM EDT262.0041.1843.2543.550.00--021.25%
SPY200331C002630002019-07-22 3:17PM EDT263.0041.4235.1935.660.00--10.00%
SPY200331C002650002019-09-13 1:24PM EDT265.0041.2040.7040.98-0.45-1.08%1420.86%
SPY200331C002680002019-08-23 3:54PM EDT268.0026.6338.1738.440.00-1020.46%
SPY200331C002700002019-09-12 2:29PM EDT270.0037.4136.4936.760.00-5020.17%
SPY200331C002720002019-08-19 9:30AM EDT272.0029.0034.8535.110.00-1019.90%
SPY200331C002730002019-08-08 11:26AM EDT273.0027.8432.3132.550.00-1217.09%
SPY200331C002750002019-06-20 1:55PM EDT275.0028.6430.5530.800.00-138116.71%
SPY200331C002760002019-06-14 11:09AM EDT276.0023.9331.9532.190.00-35635719.81%
SPY200331C002770002019-07-05 12:54PM EDT277.0029.6222.3422.530.00-2250.00%
SPY200331C002780002019-08-23 3:54PM EDT278.0019.8030.0030.230.00-1019.02%
SPY200331C002790002019-06-26 1:30PM EDT279.0024.1530.7430.880.00--020.81%
SPY200331C002800002019-09-06 10:26AM EDT280.0029.2428.4228.650.00-1018.72%
SPY200331C002810002019-07-31 3:53PM EDT281.0026.8122.4722.690.00-679011.12%
SPY200331C002820002019-08-30 10:40AM EDT282.0022.4326.8527.070.00-1018.40%
SPY200331C002830002019-09-06 12:06PM EDT283.0024.6026.0726.290.00-2018.24%
SPY200331C002840002019-08-30 10:45AM EDT284.0020.9725.3125.510.00-10018.07%
SPY200331C002850002019-09-10 12:11PM EDT285.0025.3624.5524.750.00-2017.91%
SPY200331C002860002019-08-30 10:40AM EDT286.0019.6323.7923.990.00-10017.75%
SPY200331C002870002019-09-04 9:42AM EDT287.0018.8323.0323.230.00-2017.58%
SPY200331C002880002019-09-09 9:51AM EDT288.0020.9522.2822.480.00-1017.41%
SPY200331C002890002019-09-11 12:05PM EDT289.0020.8621.5421.730.00-2017.24%
SPY200331C002900002019-09-10 2:26PM EDT290.0018.5020.8120.990.00-1017.07%
SPY200331C002910002019-09-09 10:23AM EDT291.0018.7220.0820.260.00-400016.90%
SPY200331C002920002019-09-06 1:07PM EDT292.0018.0919.3619.540.00-2016.72%
SPY200331C002930002019-09-04 9:39AM EDT293.0017.0618.6518.820.00-2016.55%
SPY200331C002940002019-09-10 9:35AM EDT294.0016.5017.9418.100.00-3016.36%
SPY200331C002950002019-09-11 12:54PM EDT295.0016.6417.2417.400.00-1016.18%
SPY200331C002960002019-09-11 9:56AM EDT296.0015.3716.5516.710.00-1016.01%
SPY200331C002970002019-09-11 3:18PM EDT297.0015.3115.8716.020.00-3015.82%
SPY200331C002980002019-09-10 11:44AM EDT298.0012.8015.1915.340.00-1015.63%
SPY200331C002990002019-09-04 11:06AM EDT299.0011.0314.5214.670.00-10015.45%
SPY200331C003000002019-09-11 2:53PM EDT300.0013.2713.8714.010.00-1,501015.26%
SPY200331C003010002019-08-01 11:47AM EDT301.0014.149.829.990.00-302411.27%
SPY200331C003020002019-09-05 1:34PM EDT302.0011.4512.5912.730.00-12014.89%
SPY200331C003030002019-09-13 12:28PM EDT303.0012.1511.9712.10-0.64-5.00%1014.70%
SPY200331C003040002019-09-13 12:32PM EDT304.0011.5511.3611.49-0.64-5.25%1014.52%
SPY200331C003050002019-09-13 11:24AM EDT305.0011.2210.7710.89+2.01+21.82%100014.33%
SPY200331C003060002019-09-13 12:32PM EDT306.0010.4010.1910.31+1.12+12.07%1014.16%
SPY200331C003070002019-09-03 10:43AM EDT307.006.369.639.740.00-1013.97%
SPY200331C003080002019-09-12 2:47PM EDT308.009.819.089.190.00-15013.80%
SPY200331C003090002019-08-21 9:30AM EDT309.005.848.548.650.00-10013.62%
SPY200331C003100002019-09-13 1:01PM EDT310.008.238.038.13+1.56+23.39%26013.45%
SPY200331C003110002019-09-04 2:14PM EDT311.005.407.537.630.00-1013.29%
SPY200331C003120002019-09-13 1:42PM EDT312.007.147.047.14+0.96+15.53%425013.11%
SPY200331C003130002019-09-12 1:47PM EDT313.007.216.586.670.00-1012.95%
SPY200331C003140002019-09-05 10:47AM EDT314.005.746.136.220.00-232012.78%
SPY200331C003150002019-09-13 3:44PM EDT315.005.855.705.79-0.14-2.34%47012.63%
SPY200331C003160002019-09-11 3:06PM EDT316.005.015.295.380.00-9012.48%
SPY200331C003170002019-09-12 1:33PM EDT317.005.414.904.990.00-4012.33%
SPY200331C003180002019-08-28 11:28AM EDT318.002.504.534.620.00-698012.19%
SPY200331C003190002019-09-09 12:15PM EDT319.003.584.184.270.00-2012.06%
SPY200331C003200002019-09-12 2:47PM EDT320.004.083.853.93-0.21-4.90%1011.92%
SPY200331C003210002019-09-09 12:15PM EDT321.003.063.543.620.00--011.79%
SPY200331C003220002019-09-06 12:51PM EDT322.002.903.253.330.00-1011.68%
SPY200331C003230002019-09-06 12:51PM EDT323.002.672.983.060.00-1011.57%
SPY200331C003250002019-09-13 10:36AM EDT325.002.652.512.58-0.05-1.85%1011.38%
SPY200331C003300002019-09-13 11:51AM EDT330.001.721.611.67-0.12-6.52%20011.05%
SPY200331C003350002019-09-12 10:20AM EDT335.001.171.061.100.00-2010.92%
SPY200331C003400002019-09-12 2:36PM EDT340.000.830.710.760.00-260010.99%
SPY200331C003450002019-09-09 11:32AM EDT345.000.470.500.530.00-2011.12%
SPY200331C003500002019-09-12 3:40PM EDT350.000.400.350.390.00-1011.35%
SPY200331C003550002019-08-12 2:29PM EDT355.000.150.250.290.00-64264211.61%
SPY200331C003600002019-09-13 3:15PM EDT360.000.210.190.22-0.01-4.55%5011.88%
Putsfür31. März 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200331P002000002019-09-11 2:46PM EDT200.000.680.580.610.00-2029.38%
SPY200331P002050002019-09-11 9:39AM EDT205.000.830.700.740.00-6028.81%
SPY200331P002100002019-09-12 1:53PM EDT210.000.840.850.890.00-4028.21%
SPY200331P002150002019-09-05 10:42AM EDT215.001.281.021.060.00-5027.59%
SPY200331P002200002019-09-13 11:30AM EDT220.001.221.231.27-0.01-0.81%3027.01%
SPY200331P002250002019-09-13 10:48AM EDT225.001.451.461.50-0.08-5.23%45026.38%
SPY200331P002300002019-09-13 9:36AM EDT230.001.721.731.78-0.18-9.47%70025.79%
SPY200331P002350002019-09-11 12:05PM EDT235.002.002.052.100.00-2025.18%
SPY200331P002400002019-09-13 3:38PM EDT240.002.452.402.46-0.02-0.81%7024.55%
SPY200331P002450002019-09-09 12:44PM EDT245.002.962.822.870.00-4023.90%
SPY200331P002500002019-09-13 1:06PM EDT250.003.303.293.35-0.04-1.20%7023.27%
SPY200331P002550002019-09-13 1:36PM EDT255.003.813.833.89+0.01+0.26%1022.61%
SPY200331P002560002019-09-06 12:51PM EDT256.004.833.954.010.00-1022.48%
SPY200331P002570002019-09-12 3:51PM EDT257.004.104.074.130.00-1022.35%
SPY200331P002580002019-09-11 12:07PM EDT258.004.564.194.250.00--022.21%
SPY200331P002590002019-08-14 2:12PM EDT259.008.474.324.380.00-4022.08%
SPY200331P002600002019-09-13 11:51AM EDT260.004.344.454.51-1.16-21.09%2021.94%
SPY200331P002610002019-09-05 9:54AM EDT261.005.614.584.650.00-8021.82%
SPY200331P002620002019-07-01 10:48AM EDT262.005.730.000.000.00-1003.13%
SPY200331P002630002019-09-06 10:51AM EDT263.005.674.864.920.00-2021.53%
SPY200331P002640002019-08-22 10:39AM EDT264.007.655.005.070.00-36021.41%
SPY200331P002650002019-09-13 3:38PM EDT265.005.165.145.21+0.15+2.99%6021.26%
SPY200331P002660002019-09-10 10:08AM EDT266.006.635.295.360.00-2021.12%
SPY200331P002670002019-09-13 1:36PM EDT267.005.395.455.52-3.83-41.54%1020.98%
SPY200331P002680002019-09-12 3:19PM EDT268.005.525.605.670.00-2020.83%
SPY200331P002690002019-09-11 10:11AM EDT269.006.465.765.830.00-1020.69%
SPY200331P002700002019-09-11 4:12PM EDT270.006.255.926.000.00-40020.55%
SPY200331P002710002019-09-12 3:00PM EDT271.005.956.096.170.00-500020.40%
SPY200331P002720002019-09-06 3:04PM EDT272.007.256.266.340.00-225020.26%
SPY200331P002730002019-09-12 3:19PM EDT273.006.326.446.520.00-151020.11%
SPY200331P002740002019-09-12 9:56AM EDT274.006.856.626.700.00-3019.96%
SPY200331P002750002019-09-13 3:15PM EDT275.006.946.816.89+0.27+4.05%1019.82%
SPY200331P002760002019-09-12 9:56AM EDT276.007.257.007.080.00-10019.67%
SPY200331P002770002019-09-11 2:04PM EDT277.007.767.197.270.00-2019.51%
SPY200331P002780002019-09-13 11:10AM EDT278.007.107.397.47-4.39-38.21%150019.36%
SPY200331P002790002019-08-15 9:50AM EDT279.0014.337.597.670.00-1019.19%
SPY200331P002800002019-09-12 2:04PM EDT280.007.637.807.880.00-2019.04%
SPY200331P002810002019-09-12 4:00PM EDT281.008.068.018.090.00-5018.88%
SPY200331P002820002019-09-05 11:53AM EDT282.009.698.228.310.00-10018.72%
SPY200331P002830002019-09-10 2:06PM EDT283.0010.008.448.530.00-1018.56%
SPY200331P002840002019-09-13 9:36AM EDT284.008.488.678.76-0.41-4.61%2018.39%
SPY200331P002850002019-09-12 2:58PM EDT285.008.618.909.000.00-11018.24%
SPY200331P002860002019-08-27 11:25AM EDT286.0016.189.149.240.00-8018.07%
SPY200331P002870002019-09-11 2:04PM EDT287.0010.089.399.480.00-2017.90%
SPY200331P002880002019-09-13 9:53AM EDT288.009.359.649.73-0.17-1.79%3017.73%
SPY200331P002890002019-09-12 2:13PM EDT289.009.709.899.990.00-1017.56%
SPY200331P002900002019-09-13 11:18AM EDT290.009.7910.1610.25-0.11-1.11%44017.38%
SPY200331P002910002019-09-12 2:17PM EDT291.0010.2010.4310.530.00-4017.22%
SPY200331P002920002019-09-13 3:15PM EDT292.0010.8610.7110.80-0.56-4.90%11017.04%
SPY200331P002930002019-09-13 9:30AM EDT293.0010.6010.9911.09-0.32-2.93%1016.87%
SPY200331P002940002019-09-11 9:38AM EDT294.0012.6811.2811.380.00-17016.69%
SPY200331P002950002019-09-13 11:20AM EDT295.0011.1611.5811.68-0.43-3.71%4016.51%
SPY200331P002960002019-09-13 12:42PM EDT296.0011.7011.8911.99+0.10+0.86%10016.34%
SPY200331P002970002019-09-12 11:59AM EDT297.0012.0512.2112.310.00-5016.16%
SPY200331P002980002019-09-13 3:20PM EDT298.0012.7212.5312.64+0.19+1.52%14015.98%
SPY200331P002990002019-09-11 2:45PM EDT299.0013.8012.8612.980.00-39015.81%
SPY200331P003000002019-09-13 11:42AM EDT300.0013.0013.2113.33-0.11-0.84%3015.63%
SPY200331P003010002019-09-12 10:59AM EDT301.0013.8513.5613.690.00-1015.45%
SPY200331P003020002019-09-13 12:32PM EDT302.0013.7713.9414.06+0.27+2.00%2015.27%
SPY200331P003030002019-09-13 9:46AM EDT303.0013.9414.3214.45-0.09-0.64%11015.10%
SPY200331P003040002019-09-13 2:56PM EDT304.0014.6814.7214.84-8.62-37.00%23014.92%
SPY200331P003050002019-09-13 10:19AM EDT305.0014.8115.1315.26-0.19-1.27%38014.76%
SPY200331P003060002019-09-13 10:21AM EDT306.0015.1715.5415.68-1.67-9.92%23014.59%
SPY200331P003070002019-09-13 12:35PM EDT307.0015.7215.9916.12-0.59-3.62%48014.42%
SPY200331P003080002019-09-13 10:21AM EDT308.0016.0416.4416.58-0.85-5.03%143314.26%
SPY200331P003090002019-07-30 10:14AM EDT309.0017.0723.2123.490.00-5812121.43%
SPY200331P003100002019-09-10 2:04PM EDT310.0020.0117.3717.550.00-19013.95%
SPY200331P003110002019-07-26 9:30AM EDT311.0017.8323.9724.290.00-2,1742,75220.96%
SPY200331P003120002019-09-13 3:19PM EDT312.0018.7018.3918.58+0.35+1.91%4013.64%
SPY200331P003130002019-09-12 10:50AM EDT313.0018.7318.9319.130.00-5013.51%
SPY200331P003140002019-06-17 12:00AM EDT314.0029.3220.8021.080.00--015.03%
SPY200331P003150002019-09-13 2:12PM EDT315.0020.0220.0520.29+0.22+1.11%12013.26%
SPY200331P003160002019-07-23 9:45AM EDT316.0021.9532.4432.920.00-157127.24%
SPY200331P003170002019-07-29 12:10AM EDT317.0021.1828.0228.430.00--20621.33%
SPY200331P003180002019-08-29 9:30AM EDT318.0030.4621.9022.170.00-5012.92%
SPY200331P003200002019-09-12 3:54PM EDT320.0022.9523.2323.520.00-40012.74%
SPY200331P003210002019-07-23 9:46AM EDT321.0025.3736.5637.090.00--12728.31%
SPY200331P003220002019-07-23 9:46AM EDT322.0026.1037.4937.960.00--6428.55%
SPY200331P003250002019-07-05 12:52PM EDT325.0028.7038.7839.230.00-298527.67%
SPY200331P003300002019-08-02 10:35AM EDT330.0039.6633.6033.990.00-1016.51%
SPY200331P003350002019-06-21 3:04PM EDT335.0040.8238.5938.870.00-20032517.79%
SPY200331P003400002019-09-13 1:12PM EDT340.0040.0040.2240.70-0.10-0.25%3013.50%
SPY200331P003450002019-07-22 12:04AM EDT345.0046.2559.2359.770.00--15035.10%
SPY200331P003500002019-07-23 11:02AM EDT350.0051.4459.0059.840.00-12912930.36%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen