SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür30. Juni 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200630C001990002019-07-21 11:05PM EST199.00102.8388.0689.330.00--20.00%
SPY200630C002000002019-11-14 3:22PM EST200.00109.70111.53112.230.00-1031.46%
SPY200630C002150002019-10-02 9:20AM EST215.0077.6791.9192.440.00-350.00%
SPY200630C002200002019-11-04 10:03AM EST220.0088.6391.8892.670.00-2027.66%
SPY200630C002250002019-09-11 11:01AM EST225.0076.5073.3174.210.00-110.00%
SPY200630C002300002019-11-15 11:44AM EST230.0082.5582.3883.10+2.50+3.12%1026.28%
SPY200630C002350002019-10-15 2:12PM EST235.0067.1977.7578.370.00--025.64%
SPY200630C002400002019-10-22 8:30AM EST240.0064.0973.0573.690.00-10025.03%
SPY200630C002450002019-08-12 8:38AM EST245.0050.6158.5959.080.00-570.00%
SPY200630C002500002019-11-15 9:39AM EST250.0063.3763.8664.47+0.90+1.44%5023.81%
SPY200630C002550002019-11-01 1:18PM EST255.0054.7459.4059.940.00-8023.20%
SPY200630C002600002019-11-15 11:42AM EST260.0055.1554.9755.47+1.63+3.05%1022.58%
SPY200630C002640002019-11-01 1:20PM EST264.0046.8851.4551.940.00-44022.08%
SPY200630C002650002019-10-31 12:12PM EST265.0043.5550.6151.060.00-1021.94%
SPY200630C002690002019-11-04 9:30AM EST269.0044.2047.1447.590.00-1021.44%
SPY200630C002700002019-11-14 4:10PM EST270.0045.1846.2946.730.00-10021.31%
SPY200630C002730002019-10-07 8:41AM EST273.0031.5341.9942.350.00-6018.07%
SPY200630C002740002019-07-15 9:12AM EST274.0036.3326.4126.720.00-600.00%
SPY200630C002750002019-11-07 3:06PM EST275.0040.2642.1042.460.00-44020.63%
SPY200630C002770002019-11-04 12:16PM EST277.0037.6540.4440.780.00-1020.36%
SPY200630C002780002019-11-07 11:37AM EST278.0038.1439.6039.950.00-2020.23%
SPY200630C002790002019-11-01 2:53PM EST279.0037.4538.7639.110.00-2020.08%
SPY200630C002800002019-11-14 2:48PM EST280.0036.5037.9638.280.00-1019.94%
SPY200630C002820002019-08-13 9:45AM EST282.0024.8429.7230.020.00-108.78%
SPY200630C002830002019-11-04 12:15PM EST283.0032.8535.4935.820.00-1019.52%
SPY200630C002840002019-11-11 10:20AM EST284.0032.4934.6835.000.00-25019.37%
SPY200630C002850002019-11-06 2:48PM EST285.0031.0033.8834.190.00-7019.22%
SPY200630C002860002019-10-02 9:13AM EST286.0020.7729.1929.460.00-162613.90%
SPY200630C002870002019-11-07 9:59AM EST287.0031.0932.3132.580.00-1018.93%
SPY200630C002880002019-11-04 1:43PM EST288.0028.8431.5431.780.00-4018.78%
SPY200630C002890002019-10-03 1:29PM EST289.0018.8026.9027.150.00-242313.81%
SPY200630C002900002019-11-15 11:05AM EST290.0029.8429.9630.19+2.01+7.22%15018.47%
SPY200630C002910002019-10-09 2:37PM EST291.0018.2327.5727.840.00-41716.45%
SPY200630C002920002019-10-11 9:21AM EST292.0020.6228.4128.620.00-1018.16%
SPY200630C002930002019-11-11 10:19AM EST293.0025.5827.6427.850.00-371018.01%
SPY200630C002940002019-11-07 9:56AM EST294.0025.5726.8727.070.00-100017.84%
SPY200630C002950002019-11-11 1:16PM EST295.0024.2126.1226.310.00-9017.69%
SPY200630C002960002019-10-14 3:01PM EST296.0016.3025.3725.540.00-14017.52%
SPY200630C002970002019-11-07 3:43PM EST297.0022.6724.6124.790.00-5017.37%
SPY200630C002980002019-11-15 11:14AM EST298.0023.7023.8324.03+1.78+8.12%5017.19%
SPY200630C002990002019-10-29 9:42AM EST299.0018.3023.1123.290.00-3017.04%
SPY200630C003000002019-11-15 11:35AM EST300.0022.4022.3922.55+1.93+9.43%5016.87%
SPY200630C003010002019-11-15 11:27AM EST301.0021.6021.6121.81+1.30+6.40%1016.70%
SPY200630C003020002019-11-14 10:49AM EST302.0019.5720.9421.080.00-20016.53%
SPY200630C003030002019-11-14 2:37PM EST303.0018.9620.2220.370.00-1016.37%
SPY200630C003040002019-11-06 12:02PM EST304.0016.7019.5119.660.00-3016.21%
SPY200630C003050002019-11-15 11:05AM EST305.0018.6818.8018.94+1.09+6.20%1016.02%
SPY200630C003060002019-11-04 2:37PM EST306.0015.9718.1018.240.00-11015.85%
SPY200630C003070002019-11-13 10:20AM EST307.0016.0017.3917.550.00-2015.68%
SPY200630C003080002019-11-08 11:55AM EST308.0015.2716.7016.870.00-5015.51%
SPY200630C003090002019-11-15 11:57AM EST309.0016.1016.0616.19+0.94+6.20%5015.33%
SPY200630C003100002019-11-15 12:02PM EST310.0015.4315.3915.52+1.60+11.57%8015.15%
SPY200630C003110002019-11-13 9:36AM EST311.0013.2914.7414.870.00-1014.98%
SPY200630C003120002019-11-04 10:18AM EST312.0012.2914.0914.230.00-18014.81%
SPY200630C003130002019-11-12 10:24AM EST313.0012.7613.4613.580.00-1014.62%
SPY200630C003140002019-11-12 11:41AM EST314.0012.1412.8412.960.00-1014.45%
SPY200630C003150002019-11-12 2:54PM EST315.0012.2412.2312.35+1.26+11.48%5014.28%
SPY200630C003160002019-11-06 12:02PM EST316.009.5211.6311.750.00-3014.11%
SPY200630C003170002019-11-06 12:02PM EST317.009.0511.0511.170.00-1013.94%
SPY200630C003180002019-11-08 3:30PM EST318.009.5010.4810.590.00-5013.77%
SPY200630C003190002019-11-04 11:13AM EST319.008.519.9210.040.00-14013.61%
SPY200630C003200002019-11-15 11:18AM EST320.009.349.399.50+0.92+10.93%2013.45%
SPY200630C003210002019-11-05 1:09PM EST321.007.348.868.970.00-256013.28%
SPY200630C003230002019-11-12 10:24AM EST323.007.457.867.960.00-1012.96%
SPY200630C003240002019-11-04 10:21AM EST324.006.317.387.480.00-12012.80%
SPY200630C003250002019-11-15 9:30AM EST325.006.976.927.00+0.67+10.63%7012.63%
SPY200630C003270002019-11-07 9:45AM EST327.005.676.066.140.00-25012.35%
SPY200630C003280002019-11-07 1:33PM EST328.005.215.655.730.00--012.21%
SPY200630C003300002019-11-14 10:26AM EST330.004.454.904.980.00-1011.95%
SPY200630C003350002019-11-14 3:59PM EST335.003.013.333.410.00-4011.38%
SPY200630C003400002019-11-12 1:05PM EST340.002.122.212.290.00-1010.98%
SPY200630C003450002019-11-14 3:59PM EST345.001.371.471.530.00-13010.72%
SPY200630C003500002019-11-13 9:30AM EST350.000.951.011.060.00-10010.69%
SPY200630C003550002019-11-14 3:38PM EST355.000.680.720.760.00-10010.77%
SPY200630C003600002019-11-08 10:41AM EST360.000.590.530.560.00-10010.94%
SPY200630C003650002019-10-08 9:08AM EST365.000.430.410.450.00-10011.28%
SPY200630C003700002019-09-04 10:52AM EST370.000.290.170.210.00-1010.62%
SPY200630C003750002019-11-11 9:48AM EST375.000.250.230.270.00-1011.76%
SPY200630C003800002019-10-31 1:27PM EST380.000.170.000.220.00-1012.06%
SPY200630C003850002019-09-19 8:30AM EST385.000.160.140.170.00-3512.26%
SPY200630C003900002019-10-31 8:44AM EST390.000.120.000.150.00-2012.67%
SPY200630C003950002019-11-13 11:47AM EST395.000.100.090.120.00-2012.89%
Putsfür30. Juni 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200630P001990002019-11-07 12:36PM EST199.000.660.480.520.00-1028.70%
SPY200630P002000002019-11-12 1:54PM EST200.000.580.500.540.00-2028.59%
SPY200630P002050002019-11-07 3:42PM EST205.000.820.610.650.00-25028.05%
SPY200630P002100002019-11-15 9:44AM EST210.000.790.750.78-0.10-11.24%3027.52%
SPY200630P002150002019-11-08 1:32PM EST215.001.130.900.940.00-10027.03%
SPY200630P002200002019-11-12 11:32AM EST220.001.191.081.120.00-7026.50%
SPY200630P002250002019-10-24 10:16AM EST225.002.121.281.330.00-1025.98%
SPY200630P002300002019-11-14 9:53AM EST230.001.521.531.58-0.21-12.14%1025.49%
SPY200630P002350002019-11-15 10:39AM EST235.001.851.811.86-0.19-9.31%4024.96%
SPY200630P002400002019-11-14 10:56AM EST240.002.332.122.180.00-6024.42%
SPY200630P002450002019-11-13 12:42PM EST245.002.762.482.540.00-1023.87%
SPY200630P002500002019-11-15 9:30AM EST250.003.002.902.96-0.25-7.69%8023.32%
SPY200630P002550002019-11-13 12:55PM EST255.003.693.373.420.00-5022.74%
SPY200630P002600002019-11-15 10:15AM EST260.004.043.903.97-0.41-9.21%2022.20%
SPY200630P002640002019-11-11 2:41PM EST264.004.894.374.440.00-22021.72%
SPY200630P002650002019-11-13 3:36PM EST265.004.904.504.560.00-5021.60%
SPY200630P002660002019-11-12 10:36AM EST266.004.894.624.690.00-667021.48%
SPY200630P002670002019-11-12 1:05PM EST267.005.094.754.830.00-1021.37%
SPY200630P002680002019-11-15 9:30AM EST268.005.024.894.96-1.88-27.25%1021.24%
SPY200630P002690002019-08-20 1:16PM EST269.0011.369.009.160.00--1027.12%
SPY200630P002700002019-11-15 11:27AM EST270.005.205.165.24-0.55-9.57%4021.00%
SPY200630P002710002019-11-13 12:54PM EST271.005.735.315.380.00-2020.87%
SPY200630P002720002019-11-12 1:05PM EST272.005.805.455.530.00-1020.76%
SPY200630P002730002019-11-13 1:56PM EST273.006.025.605.670.00-1020.62%
SPY200630P002740002019-10-16 10:15AM EST274.008.715.755.820.00-1020.48%
SPY200630P002750002019-11-15 11:51AM EST275.006.005.915.98-0.59-8.95%11020.36%
SPY200630P002760002019-11-06 3:39PM EST276.007.136.076.140.00-3020.23%
SPY200630P002770002019-09-16 12:48PM EST277.0010.389.249.340.00-1,0001,58024.21%
SPY200630P002780002019-11-12 10:36AM EST278.006.766.406.480.00-1019.99%
SPY200630P002790002019-09-06 10:44AM EST279.0011.5810.9911.190.00-10025.76%
SPY200630P002800002019-11-15 11:20AM EST280.006.766.796.81-0.54-7.40%2019.71%
SPY200630P002810002019-11-13 2:04PM EST281.007.616.916.990.00-100019.57%
SPY200630P002820002019-11-15 12:08PM EST282.007.167.097.17-0.99-12.15%1019.44%
SPY200630P002830002019-11-06 12:38PM EST283.008.637.287.360.00-10019.31%
SPY200630P002840002019-11-04 3:11PM EST284.008.457.467.530.00-1019.15%
SPY200630P002850002019-11-15 10:00AM EST285.007.947.657.74-0.28-3.41%2019.03%
SPY200630P002860002019-10-03 9:20AM EST286.0018.429.169.260.00-22120.52%
SPY200630P002870002019-11-15 10:00AM EST287.008.368.058.13-0.28-3.24%2018.74%
SPY200630P002880002019-11-14 4:03PM EST288.008.878.248.320.00-2018.58%
SPY200630P002890002019-11-08 4:01PM EST289.009.268.458.530.00-2018.44%
SPY200630P002900002019-11-15 11:20AM EST290.008.698.678.75-0.52-5.65%25018.30%
SPY200630P002910002019-11-04 11:14AM EST291.009.948.898.970.00-31018.15%
SPY200630P002920002019-11-08 10:36AM EST292.0010.339.119.190.00-322018.00%
SPY200630P002930002019-11-14 11:38AM EST293.0010.269.339.420.00-2017.86%
SPY200630P002940002019-11-14 11:39AM EST294.0010.519.559.630.00-2017.68%
SPY200630P002950002019-11-15 11:32AM EST295.009.829.809.87-0.94-8.74%1017.53%
SPY200630P002960002019-11-12 12:00PM EST296.0010.7610.0510.120.00-100017.39%
SPY200630P002970002019-11-14 11:39AM EST297.0011.2810.2910.370.00-5017.23%
SPY200630P002980002019-11-14 11:38AM EST298.0011.5410.5410.620.00-9017.07%
SPY200630P002990002019-11-15 10:49AM EST299.0010.9710.7810.87-0.86-7.27%4016.90%
SPY200630P003000002019-11-15 11:02AM EST300.0011.1111.0511.13-1.14-9.31%53016.74%
SPY200630P003010002019-11-07 10:19AM EST301.0012.3111.3211.400.00-100016.58%
SPY200630P003020002019-11-15 10:25AM EST302.0011.8411.6011.68-0.67-5.36%1016.42%
SPY200630P003030002019-11-07 3:48PM EST303.0013.3811.8711.970.00-1016.26%
SPY200630P003040002019-10-31 12:31PM EST304.0015.7812.1512.240.00-10016.08%
SPY200630P003050002019-11-15 10:14AM EST305.0012.8212.4512.54-0.83-6.08%41015.92%
SPY200630P003060002019-11-15 11:40AM EST306.0012.7912.7612.85-1.24-8.84%105015.75%
SPY200630P003070002019-11-12 10:24AM EST307.0013.7713.0813.170.00-1015.59%
SPY200630P003080002019-11-15 9:34AM EST308.0013.8513.4013.50-0.48-3.35%30015.44%
SPY200630P003090002019-11-15 10:57AM EST309.0013.9413.7313.81-0.76-5.17%2015.25%
SPY200630P003100002019-11-15 11:41AM EST310.0014.1414.0614.15-1.44-9.24%225015.08%
SPY200630P003120002019-11-14 3:24PM EST312.0015.8514.7614.860.00-1014.74%
SPY200630P003130002019-10-22 2:06PM EST313.0021.4615.1315.230.00-8014.57%
SPY200630P003140002019-11-12 9:44AM EST314.0016.6715.5115.630.00-1014.42%
SPY200630P003150002019-11-13 3:25PM EST315.0017.0915.9016.020.00-1014.25%
SPY200630P003160002019-11-05 3:04PM EST316.0018.4516.3116.420.00-45014.08%
SPY200630P003170002019-11-14 11:40AM EST317.0018.3116.7316.860.00-6013.93%
SPY200630P003180002019-11-12 10:55AM EST318.0018.0617.1617.290.00-1013.77%
SPY200630P003190002019-11-15 11:22AM EST319.0017.7717.6117.75-6.59-27.05%6013.62%
SPY200630P003200002019-11-14 3:46PM EST320.0019.4018.0618.200.00-5013.45%
SPY200630P003210002019-11-05 11:37AM EST321.0021.0618.5418.700.00--013.31%
SPY200630P003220002019-11-04 11:03AM EST322.0021.4019.0319.190.00-10013.15%
SPY200630P003230002019-11-07 2:03PM EST323.0021.3619.5419.710.00-442013.01%
SPY200630P003240002019-11-06 1:06PM EST324.0023.4820.0620.230.00--012.86%
SPY200630P003250002019-11-08 12:25PM EST325.0022.9120.6020.790.00-6012.73%
SPY200630P003300002019-11-05 11:29AM EST330.0026.8823.5623.820.00-10012.12%
SPY200630P003350002019-11-12 11:25AM EST335.0028.5426.9727.340.00-2011.69%
SPY200630P003400002019-11-14 2:21PM EST340.0033.0730.8331.330.00-4011.52%
SPY200630P003450002019-11-01 1:40PM EST345.0040.7035.1135.720.00-1011.66%
SPY200630P003500002019-11-07 10:19AM EST350.0042.3439.6940.370.00-1012.06%
SPY200630P003600002019-11-06 2:20PM EST360.0053.7249.2450.130.00-2013.50%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen