SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür19. Juni 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200619C000250002019-09-16 9:30AM EDT25.00274.85272.11273.910.00-10144.68%
SPY200619C000500002019-06-07 10:59AM EDT50.00244.06247.73248.520.00--071.48%
SPY200619C000700002019-06-20 3:30PM EDT70.00225.58226.80227.530.00--00.00%
SPY200619C000950002019-09-19 2:48PM EDT95.00206.42202.34204.360.00-30056.54%
SPY200619C001000002019-09-19 2:50PM EDT100.00201.54197.37199.390.00-130054.88%
SPY200619C001100002019-06-20 3:52PM EDT110.00186.06186.98187.670.00-12000.00%
SPY200619C001300002019-06-10 12:06AM EDT130.00138.82166.29167.590.00-200.00%
SPY200619C001400002019-09-19 2:49PM EDT140.00161.47157.57159.650.00-301050.96%
SPY200619C001450002019-06-26 10:33AM EDT145.00147.29156.69157.030.00-0059.28%
SPY200619C001500002019-09-19 2:43PM EDT150.00151.41147.64149.740.00-202047.35%
SPY200619C001550002019-09-19 2:50PM EDT155.00146.50142.68144.770.00-60045.53%
SPY200619C001600002019-07-12 9:40AM EDT160.00140.70127.11127.680.00-300.00%
SPY200619C001650002019-06-10 12:06AM EDT165.00106.60132.16132.800.00-12000.00%
SPY200619C001700002019-09-19 2:50PM EDT170.00131.53127.87129.920.00-10040.64%
SPY200619C001750002019-05-28 9:55AM EDT175.00109.60119.54120.290.00-4000.00%
SPY200619C001800002019-09-16 9:30AM EDT180.00119.96118.77119.510.00-12135.19%
SPY200619C001850002019-09-05 3:56PM EDT185.00113.12113.89114.620.00-42934.08%
SPY200619C001900002019-08-22 1:53PM EDT190.00103.20109.03109.750.00-271433.03%
SPY200619C001950002019-06-18 11:08AM EDT195.0098.69103.73104.160.00-6028.72%
SPY200619C002000002019-09-19 11:36AM EDT200.00102.9199.41100.100.00-614431.18%
SPY200619C002050002019-08-23 3:48PM EDT205.0081.4994.6495.320.00-51030.34%
SPY200619C002100002019-08-16 3:56PM EDT210.0081.1591.4992.380.00-72634.27%
SPY200619C002150002019-09-19 11:09AM EDT215.0088.1285.2385.880.00-21628.80%
SPY200619C002200002019-09-19 12:58PM EDT220.0083.3080.5981.220.00-2515928.08%
SPY200619C002250002019-09-20 11:45AM EDT225.0077.7676.0076.61-0.97-1.23%215827.39%
SPY200619C002300002019-08-22 9:44AM EDT230.0067.0071.4772.050.00-37226.72%
SPY200619C002350002019-09-19 11:34AM EDT235.0069.9166.9967.550.00-513626.07%
SPY200619C002400002019-09-20 10:32AM EDT240.0064.9462.5763.11+0.74+1.15%110625.42%
SPY200619C002450002019-09-19 9:58AM EDT245.0060.5058.2258.730.00-201,70824.78%
SPY200619C002500002019-09-20 2:41PM EDT250.0055.1553.9354.42-0.58-1.04%543824.13%
SPY200619C002550002019-09-18 3:28PM EDT255.0050.5049.7350.190.00-41,71223.49%
SPY200619C002600002019-09-20 1:28PM EDT260.0046.2345.6046.04-0.25-0.54%52,31722.84%
SPY200619C002640002019-08-08 12:33PM EDT264.0037.6041.6341.960.00--1021.27%
SPY200619C002650002019-09-06 9:30AM EDT265.0040.9841.5641.970.00-21,12122.18%
SPY200619C002670002019-08-27 3:21PM EDT267.0031.7439.9740.370.00--37521.91%
SPY200619C002700002019-09-20 12:50PM EDT270.0039.0737.6138.00-0.33-0.84%12,25521.51%
SPY200619C002710002019-09-05 9:39AM EDT271.0035.5136.8337.210.00--1021.36%
SPY200619C002720002019-08-05 3:36PM EDT272.0029.2535.3635.660.00--120.33%
SPY200619C002750002019-09-19 3:20PM EDT275.0035.1733.7334.100.00-53,26720.79%
SPY200619C002760002019-09-10 3:59PM EDT276.0032.0032.9733.330.00-3590520.64%
SPY200619C002770002019-09-16 10:55AM EDT277.0032.7132.2232.570.00-1720.50%
SPY200619C002780002019-08-26 9:49AM EDT278.0023.4531.4731.820.00--4820.36%
SPY200619C002790002019-09-20 10:01AM EDT279.0032.2230.7231.06+0.20+0.62%209120.20%
SPY200619C002800002019-09-20 11:32AM EDT280.0031.2829.9830.32-0.06-0.19%110,45320.07%
SPY200619C002810002019-09-13 3:47PM EDT281.0030.5729.2429.580.00-4819.92%
SPY200619C002820002019-09-09 10:24AM EDT282.0027.9128.5128.840.00-241819.77%
SPY200619C002830002019-09-16 11:43AM EDT283.0028.3027.7828.100.00-612219.61%
SPY200619C002840002019-09-12 9:35AM EDT284.0028.5327.0627.380.00-134219.47%
SPY200619C002850002019-09-13 2:04PM EDT285.0027.5026.3426.660.00-14,19619.32%
SPY200619C002860002019-09-18 9:33AM EDT286.0026.1925.6225.940.00-12,78219.17%
SPY200619C002870002019-09-06 11:42AM EDT287.0024.3424.9125.220.00-2024219.01%
SPY200619C002880002019-09-09 12:16PM EDT288.0023.4924.2124.510.00-53,08018.85%
SPY200619C002890002019-09-16 10:25AM EDT289.0024.2523.5123.810.00-12,98518.70%
SPY200619C002900002019-09-20 3:05PM EDT290.0023.6322.8223.11-0.40-1.66%811,03018.53%
SPY200619C002910002019-09-16 3:49PM EDT291.0022.6622.1322.420.00-22,66418.38%
SPY200619C002920002019-09-09 2:48PM EDT292.0020.4821.4521.730.00-422818.21%
SPY200619C002930002019-09-20 1:18PM EDT293.0020.8020.7721.05-0.98-4.50%11,20718.05%
SPY200619C002940002019-09-13 9:32AM EDT294.0021.2720.1020.380.00-12,24117.89%
SPY200619C002950002019-09-20 11:53AM EDT295.0020.5419.4419.71+0.23+1.13%414,25317.73%
SPY200619C002960002019-09-09 3:46PM EDT296.0018.0318.7819.050.00-2132117.56%
SPY200619C002970002019-09-20 1:27PM EDT297.0018.5118.1318.40-1.12-5.71%217417.40%
SPY200619C002980002019-09-20 1:31PM EDT298.0017.8317.4917.75-0.65-3.52%150717.23%
SPY200619C002990002019-09-19 11:48AM EDT299.0018.4416.8617.110.00-632,40717.06%
SPY200619C003000002019-09-20 2:35PM EDT300.0016.8016.2316.48-0.36-2.10%5616,37116.89%
SPY200619C003010002019-09-19 3:41PM EDT301.0016.5215.6115.860.00-1725016.73%
SPY200619C003020002019-09-19 3:41PM EDT302.0015.8915.0015.240.00-2471616.55%
SPY200619C003030002019-09-19 3:42PM EDT303.0015.2814.4014.640.00-3422716.39%
SPY200619C003040002019-09-20 3:16PM EDT304.0014.4013.8114.04-0.59-3.94%2257616.21%
SPY200619C003050002019-09-20 12:48PM EDT305.0014.1013.2313.46-0.11-0.77%603,89916.05%
SPY200619C003060002019-09-20 1:29PM EDT306.0013.0012.6612.88-0.81-5.87%333415.88%
SPY200619C003070002019-09-19 2:08PM EDT307.0013.2012.1012.310.00-144415.70%
SPY200619C003080002019-09-19 3:29PM EDT308.0012.4511.5511.760.00-41,91815.54%
SPY200619C003090002019-09-19 9:46AM EDT309.0012.1311.0111.220.00-132615.37%
SPY200619C003100002019-09-20 3:53PM EDT310.0010.9710.4910.69-0.28-2.49%5511,48415.21%
SPY200619C003110002019-09-19 3:03PM EDT311.0010.859.9810.170.00-575115.04%
SPY200619C003120002019-09-19 2:33PM EDT312.0010.409.489.670.00-42,39814.88%
SPY200619C003130002019-09-17 2:34PM EDT313.009.438.999.170.00-41,10714.71%
SPY200619C003140002019-09-18 2:21PM EDT314.008.398.528.700.00-450914.56%
SPY200619C003150002019-09-19 1:07PM EDT315.008.508.068.23-0.54-5.97%37,20814.39%
SPY200619C003160002019-09-18 2:20PM EDT316.007.517.617.780.00-428514.24%
SPY200619C003170002019-09-18 2:20PM EDT317.007.097.187.350.00-437214.09%
SPY200619C003180002019-09-20 1:29PM EDT318.007.036.776.92+0.32+4.77%381213.93%
SPY200619C003190002019-09-17 2:37PM EDT319.006.766.376.520.00-41,20613.79%
SPY200619C003200002019-09-20 1:58PM EDT320.006.375.986.13-0.18-2.75%237,35413.64%
SPY200619C003210002019-09-18 2:21PM EDT321.005.555.615.760.00-488113.50%
SPY200619C003220002019-09-18 1:31PM EDT322.005.485.265.400.00-42013.36%
SPY200619C003230002019-09-18 1:31PM EDT323.004.804.925.06-0.35-6.80%263313.23%
SPY200619C003250002019-09-19 3:06PM EDT325.004.794.304.430.00-1,0054,43112.99%
SPY200619C003300002019-09-20 4:13PM EDT330.003.023.003.12-0.40-11.70%1262,83512.45%
SPY200619C003350002019-09-20 4:13PM EDT335.002.122.072.17-0.26-10.92%22,30912.05%
SPY200619C003400002019-09-20 3:17PM EDT340.001.561.491.53-0.09-5.45%459311.84%
SPY200619C003450002019-09-20 4:05PM EDT345.001.101.021.11-0.16-12.70%7052511.78%
SPY200619C003500002019-09-20 1:53PM EDT350.000.800.740.80-0.09-10.11%161,95611.75%
SPY200619C003550002019-09-19 3:56PM EDT355.000.620.550.610.00-2351,54411.88%
SPY200619C003600002019-09-19 9:39AM EDT360.000.550.450.460.00-14042011.99%
SPY200619C003650002019-09-18 1:45PM EDT365.000.380.330.370.00-173912.22%
SPY200619C003700002019-09-18 3:33PM EDT370.000.310.250.300.00-4022112.46%
SPY200619C003750002019-09-09 12:46PM EDT375.000.260.210.240.00-31,59412.67%
SPY200619C003800002019-08-01 10:00AM EDT380.000.100.170.200.00-17812.94%
SPY200619C003850002019-09-20 1:08PM EDT385.000.160.130.18-0.02-11.11%1001,62113.33%
SPY200619C003900002019-09-12 10:22AM EDT390.000.170.120.150.00-62,73613.55%
SPY200619C003950002019-08-09 10:42AM EDT395.000.040.110.000.00-121,4356.25%
SPY200619C004000002019-09-11 11:51AM EDT400.000.100.070.000.00-203976.25%
SPY200619C004050002019-09-20 4:11PM EDT405.000.060.060.10-0.01-14.29%1201,48114.45%
Putsfür19. Juni 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200619P000250002019-08-05 10:32AM EDT25.000.01-0.010.00-1089.06%
SPY200619P000350002019-06-10 12:13AM EDT35.000.030.000.020.00-038076.56%
SPY200619P000450002019-06-07 10:55AM EDT45.000.020.000.030.00--1069.53%
SPY200619P000500002019-06-07 10:55AM EDT50.000.020.010.030.00-104767.19%
SPY200619P000550002019-08-16 12:09PM EDT55.000.010.000.030.00-41,94062.11%
SPY200619P000600002019-07-02 3:43PM EDT60.000.020.010.050.00-10062.50%
SPY200619P000650002019-09-03 10:56AM EDT65.000.020.000.040.00-102657.42%
SPY200619P000700002019-08-30 2:26PM EDT70.000.020.000.040.00-116654.69%
SPY200619P000750002019-08-29 9:47AM EDT75.000.020.010.050.00-122453.91%
SPY200619P000800002019-09-10 4:05PM EDT80.000.030.020.050.00-317552.15%
SPY200619P000850002019-09-20 3:33PM EDT85.000.050.020.06+0.02+66.67%55028350.39%
SPY200619P000900002019-09-20 3:34PM EDT90.000.040.030.06-0.02-33.33%1,250050.20%
SPY200619P000950002019-09-20 12:51PM EDT95.000.040.040.07-0.02-33.33%50065248.63%
SPY200619P001000002019-09-20 3:30PM EDT100.000.050.040.080.00-50044147.27%
SPY200619P001050002019-09-20 12:57PM EDT105.000.050.050.09-0.01-16.67%3001,35145.80%
SPY200619P001100002019-09-20 11:00AM EDT110.000.080.060.09+0.02+33.33%4001,47943.85%
SPY200619P001150002019-09-20 11:01AM EDT115.000.070.070.100.00-35039942.48%
SPY200619P001200002019-09-19 1:16PM EDT120.000.100.080.110.00-44741.11%
SPY200619P001250002019-09-20 12:53PM EDT125.000.080.090.12-0.05-38.46%1009,21139.75%
SPY200619P001300002019-08-19 2:49PM EDT130.000.140.090.130.00-109138.38%
SPY200619P001350002019-09-09 3:39PM EDT135.000.110.120.150.00-1012237.40%
SPY200619P001400002019-09-17 3:59PM EDT140.000.150.140.170.00-1509,44736.33%
SPY200619P001450002019-09-19 12:43PM EDT145.000.160.170.200.00-258,94935.47%
SPY200619P001500002019-09-20 10:29AM EDT150.000.170.200.23-0.03-15.00%1351,20334.55%
SPY200619P001550002019-09-19 12:43PM EDT155.000.220.240.270.00-2535733.74%
SPY200619P001600002019-09-19 1:00PM EDT160.000.260.290.320.00-2543033.01%
SPY200619P001650002019-09-19 12:43PM EDT165.000.320.340.380.00-5038632.32%
SPY200619P001700002019-08-23 1:59PM EDT170.000.670.410.460.00-5019031.74%
SPY200619P001750002019-09-11 9:45AM EDT175.000.490.500.550.00-269331.14%
SPY200619P001800002019-09-20 12:02PM EDT180.000.570.610.66+0.02+3.64%752,36630.58%
SPY200619P001850002019-09-09 12:12PM EDT185.000.780.730.780.00-101,23729.98%
SPY200619P001900002019-09-18 2:25PM EDT190.000.870.850.950.00-44,66529.57%
SPY200619P001950002019-09-19 9:45AM EDT195.000.871.031.120.00-22,85729.00%
SPY200619P002000002019-09-20 2:00PM EDT200.001.251.221.32+0.19+17.92%913,09028.46%
SPY200619P002050002019-09-19 12:53PM EDT205.001.271.451.550.00-33,29727.92%
SPY200619P002100002019-09-19 2:38PM EDT210.001.561.721.810.00-402,13027.38%
SPY200619P002150002019-09-19 10:13AM EDT215.001.742.022.100.00-703,08026.82%
SPY200619P002200002019-09-19 3:57PM EDT220.002.142.352.450.00-377,70226.31%
SPY200619P002250002019-09-18 3:44PM EDT225.002.502.742.830.00-3214,09825.76%
SPY200619P002300002019-09-18 2:08PM EDT230.003.103.163.260.00-3035,54125.21%
SPY200619P002350002019-09-20 10:41AM EDT235.003.183.643.75-0.21-6.19%19,66824.67%
SPY200619P002400002019-09-20 2:26PM EDT240.004.094.184.29+0.55+15.54%35,70424.11%
SPY200619P002450002019-09-20 3:33PM EDT245.004.714.784.89+0.36+8.28%26,51423.53%
SPY200619P002500002019-09-20 1:06PM EDT250.005.345.455.57+0.65+13.86%11028,59122.97%
SPY200619P002550002019-09-20 11:50AM EDT255.005.586.196.32-0.02-0.36%3,60019,15522.38%
SPY200619P002600002019-09-20 11:41AM EDT260.006.347.017.15+0.04+0.63%29954,92321.78%
SPY200619P002640002019-09-18 1:01PM EDT264.007.547.737.870.00-1348721.28%
SPY200619P002650002019-09-20 12:24PM EDT265.007.167.918.06-0.57-7.37%510,63221.16%
SPY200619P002660002019-09-19 1:38PM EDT266.007.318.118.250.00-320921.03%
SPY200619P002670002019-09-18 1:01PM EDT267.008.118.308.450.00-51,35620.90%
SPY200619P002680002019-09-18 11:54AM EDT268.008.268.508.650.00-51,22420.77%
SPY200619P002690002019-09-18 1:01PM EDT269.008.508.708.850.00-144720.64%
SPY200619P002700002019-09-19 10:27AM EDT270.007.928.919.060.00-1131,30520.51%
SPY200619P002710002019-09-20 3:16PM EDT271.008.749.129.27+0.48+5.81%345720.38%
SPY200619P002720002019-09-20 3:54PM EDT272.009.199.339.49+0.09+0.99%5167220.25%
SPY200619P002730002019-09-20 3:59PM EDT273.009.449.569.71+0.54+6.07%3525020.11%
SPY200619P002740002019-09-20 11:25AM EDT274.009.649.789.93+0.19+2.01%4725019.97%
SPY200619P002750002019-09-20 4:11PM EDT275.0010.1010.0110.16+1.13+12.60%719,20519.84%
SPY200619P002760002019-09-20 11:33AM EDT276.009.3010.2410.39-0.05-0.53%2376519.70%
SPY200619P002770002019-09-20 4:14PM EDT277.0010.5710.4710.63+0.36+3.53%6537019.57%
SPY200619P002780002019-09-20 4:11PM EDT278.0010.8510.7110.87+1.06+10.83%8297419.43%
SPY200619P002790002019-09-20 11:30AM EDT279.0010.0010.9511.120.00-321,19019.29%
SPY200619P002800002019-09-20 4:14PM EDT280.0011.2811.2011.37+0.99+9.62%6,10811,01319.15%
SPY200619P002810002019-09-20 11:35AM EDT281.0010.4511.4511.62-0.03-0.29%541,81519.00%
SPY200619P002820002019-09-19 11:11AM EDT282.0010.4111.7111.880.00-11,45918.86%
SPY200619P002830002019-09-18 12:33PM EDT283.0011.6011.9712.140.00-53,46918.71%
SPY200619P002840002019-09-09 1:24PM EDT284.0012.6912.2412.410.00-104,66818.56%
SPY200619P002850002019-09-20 11:09AM EDT285.0011.4012.5112.69+0.40+3.64%10110,69618.42%
SPY200619P002860002019-09-18 11:54AM EDT286.0012.4012.7812.960.00-12,65018.26%
SPY200619P002870002019-09-18 12:08PM EDT287.0012.7213.0713.250.00-53,65918.12%
SPY200619P002880002019-09-18 12:08PM EDT288.0013.0113.3513.540.00-52,94617.97%
SPY200619P002890002019-09-18 1:31PM EDT289.0013.4713.6413.830.00-51,16117.81%
SPY200619P002900002019-09-20 12:11PM EDT290.0012.8013.9414.13-0.10-0.78%208,22017.65%
SPY200619P002910002019-09-18 1:01PM EDT291.0013.9714.2414.440.00-51,09117.50%
SPY200619P002920002019-09-19 2:34PM EDT292.0013.3914.5514.750.00-197517.34%
SPY200619P002930002019-09-20 1:01PM EDT293.0013.7714.8715.07+0.47+3.53%51,42017.18%
SPY200619P002940002019-09-20 10:40AM EDT294.0014.0015.1915.40-0.16-1.13%141,40217.03%
SPY200619P002950002019-09-20 2:14PM EDT295.0015.2015.5215.73-0.23-1.49%7723,91916.86%
SPY200619P002960002019-09-20 12:14PM EDT296.0014.6015.8516.070.00-1466416.70%
SPY200619P002970002019-09-20 12:06PM EDT297.0015.8816.2016.42+0.97+6.51%1641116.54%
SPY200619P002980002019-09-20 1:51PM EDT298.0016.4016.5516.77+1.35+8.97%4042116.37%
SPY200619P002990002019-09-20 12:49PM EDT299.0016.5016.8917.13+1.37+9.05%7476116.21%
SPY200619P003000002019-09-20 3:58PM EDT300.0016.9517.2617.51+0.80+4.95%21913,73316.05%
SPY200619P003010002019-09-19 3:27PM EDT301.0016.2317.6317.890.00-2134115.88%
SPY200619P003020002019-09-20 10:43AM EDT302.0016.7518.0118.27+0.07+0.42%3473915.71%
SPY200619P003030002019-09-19 3:42PM EDT303.0017.1718.4118.670.00-21174715.54%
SPY200619P003040002019-09-18 11:24AM EDT304.0018.4518.8119.080.00-89215.38%
SPY200619P003050002019-09-20 1:22PM EDT305.0018.8519.2319.40+1.14+6.44%22,95615.11%
SPY200619P003060002019-09-19 11:39AM EDT306.0017.7519.6519.930.00-1815.04%
SPY200619P003070002019-08-15 12:52PM EDT307.0029.5318.7718.940.00-2013.47%
SPY200619P003080002019-08-15 12:52PM EDT308.0030.1319.2019.380.00-2013.28%
SPY200619P003090002019-08-05 12:13AM EDT309.0020.5521.5321.730.00--014.99%
SPY200619P003100002019-09-20 2:15PM EDT310.0021.1021.4521.77+1.05+5.24%251,60614.39%
SPY200619P003110002019-08-05 10:54AM EDT311.0030.2022.5022.740.00-1014.71%
SPY200619P003140002019-08-12 12:03AM EDT314.0028.4722.1122.400.00--612.25%
SPY200619P003150002019-09-19 11:54AM EDT315.0022.0924.0024.360.00-1010213.59%
SPY200619P003160002019-09-12 12:59PM EDT316.0022.7024.5324.900.00-24013.41%
SPY200619P003170002019-09-06 9:49AM EDT317.0026.0825.0925.480.00-189313.26%
SPY200619P003180002019-08-19 12:06AM EDT318.0032.1224.1824.690.00--17511.54%
SPY200619P003200002019-09-16 10:32AM EDT320.0026.3626.8827.310.00-920012.82%
SPY200619P003230002019-07-26 3:42PM EDT323.0025.4134.2234.570.00-4218.38%
SPY200619P003250002019-09-20 9:30AM EDT325.0028.2930.1930.68-1.35-4.55%212512.16%
SPY200619P003300002019-09-19 12:42PM EDT330.0031.8133.9134.470.00-101,05411.63%
SPY200619P003350002019-09-20 9:30AM EDT335.0036.1638.0138.64-1.36-3.62%236611.29%
SPY200619P003400002019-09-10 3:57PM EDT340.0040.0042.4243.110.00-12311.15%
SPY200619P003450002019-09-13 3:48PM EDT345.0045.3747.0547.780.00-212911.18%
SPY200619P003500002019-09-18 3:19PM EDT350.0051.5651.8252.570.00-1111.35%
SPY200619P003550002019-06-18 10:16AM EDT355.0063.3756.0856.550.00-100.00%
SPY200619P003600002019-07-03 10:23AM EDT360.0062.5968.4169.190.00--024.80%
SPY200619P003650002019-06-07 10:55AM EDT365.0079.1266.7167.460.00-2013.17%
SPY200619P004000002019-06-20 3:24PM EDT400.00105.85102.75103.470.00--021.58%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen