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
SPY200630C001990002019-07-22 12:05AM EDT199.00102.8388.0689.330.00--20.00%
SPY200630C002000002019-09-13 1:31PM EDT200.00101.69100.10100.990.00-1025.78%
SPY200630C002200002019-08-26 11:48AM EDT220.0069.6581.3282.090.00-4024.59%
SPY200630C002250002019-09-11 12:01PM EDT225.0076.5076.7677.460.00-1124.20%
SPY200630C002300002019-09-06 3:33PM EDT230.0071.0572.1972.900.00-6923.83%
SPY200630C002350002019-08-28 2:24PM EDT235.0058.2467.7368.400.00--123.46%
SPY200630C002450002019-08-12 9:38AM EDT245.0050.6158.5959.080.00-5721.74%
SPY200630C002500002019-09-13 3:58PM EDT250.0055.7354.6755.250.00-310922.14%
SPY200630C002550002019-09-16 12:08PM EDT255.0050.3050.5451.070.00-12121.75%
SPY200630C002600002019-09-13 3:57PM EDT260.0047.3246.3546.830.00-14721.14%
SPY200630C002650002019-08-21 3:48PM EDT265.0036.4742.3142.760.00-1720.62%
SPY200630C002700002019-09-13 1:06PM EDT270.0039.5238.3738.750.00-202820.04%
SPY200630C002740002019-07-15 10:12AM EDT274.0036.3326.4126.720.00-607.04%
SPY200630C002750002019-09-03 3:32PM EDT275.0028.5534.5034.860.00-414319.47%
SPY200630C002780002019-09-05 11:25AM EDT278.0030.7032.2132.570.00-2073519.10%
SPY200630C002790002019-07-23 10:09AM EDT279.0031.0022.8923.200.00--4888.69%
SPY200630C002800002019-09-04 4:06PM EDT280.0026.9430.7131.050.00-2618.84%
SPY200630C002820002019-08-13 10:45AM EDT282.0024.8429.7230.020.00-1019.06%
SPY200630C002830002019-07-23 10:09AM EDT283.0021.2920.3320.620.00-102499.44%
SPY200630C002840002019-07-23 10:04AM EDT284.0027.3819.6619.970.00--9039.54%
SPY200630C002850002019-09-12 3:57PM EDT285.0027.8727.0527.360.00-51,88218.18%
SPY200630C002860002019-09-04 3:36PM EDT286.0022.7926.3426.650.00-463018.06%
SPY200630C002870002019-09-13 9:37AM EDT287.0026.5725.6425.940.00-31,52817.94%
SPY200630C002880002019-09-09 10:47AM EDT288.0024.0224.9225.210.00-16417.78%
SPY200630C002890002019-08-19 2:20PM EDT289.0019.7124.2124.500.00-242017.64%
SPY200630C002900002019-09-12 1:38PM EDT290.0024.8223.5223.790.00-28417.50%
SPY200630C002910002019-09-04 11:41AM EDT291.0019.1922.8223.070.00-4817.33%
SPY200630C002920002019-09-11 9:34AM EDT292.0020.7622.1322.390.00-121217.20%
SPY200630C002930002019-09-09 10:47AM EDT293.0020.6221.4621.720.00-114017.07%
SPY200630C002940002019-09-12 12:09PM EDT294.0021.6420.7921.030.00-101216.92%
SPY200630C002950002019-09-11 3:59PM EDT295.0020.2020.1120.350.00-971516.76%
SPY200630C002960002019-09-11 1:30PM EDT296.0019.1719.4619.690.00-414816.62%
SPY200630C002970002019-09-13 11:51AM EDT297.0019.6718.8019.030.00-531,01116.47%
SPY200630C002980002019-09-11 3:18PM EDT298.0017.8918.1618.380.00-226116.33%
SPY200630C002990002019-09-11 3:54PM EDT299.0017.7017.5117.740.00-942316.18%
SPY200630C003000002019-09-13 10:35AM EDT300.0017.6816.8917.100.00-574416.03%
SPY200630C003010002019-09-16 9:30AM EDT301.0016.0016.2616.460.00-611715.87%
SPY200630C003020002019-09-12 1:19PM EDT302.0016.7515.6415.840.00-10049915.71%
SPY200630C003030002019-08-15 1:44PM EDT303.008.1615.3515.520.00-823015.84%
SPY200630C003040002019-08-19 12:00AM EDT304.008.2314.4414.640.00--42315.42%
SPY200630C003050002019-09-13 1:44PM EDT305.0014.2313.8514.030.00-11,57215.26%
SPY200630C003060002019-08-14 2:16PM EDT306.007.4113.5613.710.00-463015.35%
SPY200630C003070002019-09-06 3:59PM EDT307.0011.7412.7012.850.00-3219314.93%
SPY200630C003080002019-08-23 2:04PM EDT308.007.4112.1512.310.00-185814.80%
SPY200630C003090002019-08-02 11:28AM EDT309.006.6410.8811.020.00-126813.94%
SPY200630C003100002019-09-12 1:24PM EDT310.0012.0211.0711.220.00-111914.50%
SPY200630C003110002019-09-12 10:23AM EDT311.0011.4510.6210.740.00-13914.39%
SPY200630C003120002019-08-20 9:30AM EDT312.006.0210.0610.190.00-2214114.21%
SPY200630C003130002019-08-23 11:07AM EDT313.005.669.599.720.00-2109014.09%
SPY200630C003140002019-09-10 10:29AM EDT314.007.669.079.190.00-22,16213.90%
SPY200630C003150002019-09-11 3:35PM EDT315.008.498.598.710.00-23813.76%
SPY200630C003160002019-08-27 11:08AM EDT316.004.928.168.270.00-11613.64%
SPY200630C003180002019-09-12 2:17PM EDT318.007.927.287.370.00-1213.34%
SPY200630C003190002019-08-29 9:46AM EDT319.005.006.866.960.00-551713.21%
SPY200630C003200002019-09-16 3:14PM EDT320.006.586.506.600.00-156613.12%
SPY200630C003230002019-09-09 9:50AM EDT323.004.875.375.450.00-6802,28112.70%
SPY200630C003250002019-09-12 10:08AM EDT325.004.914.704.770.00-313,35312.45%
SPY200630C003300002019-09-13 2:41PM EDT330.003.523.343.390.00-5102,73611.95%
SPY200630C003350002019-09-12 1:22PM EDT335.002.612.352.390.00-208011.59%
SPY200630C003400002019-09-13 2:41PM EDT340.001.761.651.700.00-1710911.40%
SPY200630C003450002019-09-11 3:10PM EDT345.001.171.181.220.00-5010211.31%
SPY200630C003500002019-09-16 12:06PM EDT350.000.850.860.900.00-232311.34%
SPY200630C003550002019-09-10 12:40PM EDT355.000.580.640.690.00-8012011.47%
SPY200630C003600002019-09-12 10:22AM EDT360.000.560.490.530.00-51,29711.61%
SPY200630C003700002019-09-04 11:52AM EDT370.000.290.300.330.00-1111.99%
SPY200630C003750002019-09-09 12:45PM EDT375.000.260.240.270.00-56112.23%
SPY200630C003800002019-08-29 10:25AM EDT380.000.190.190.230.00-10312.53%
SPY200630C003850002019-08-05 3:12PM EDT385.000.090.170.210.00-2512.94%
SPY200630C003900002019-09-09 12:45PM EDT390.000.140.130.170.00-109013.11%
SPY200630C003950002019-09-05 10:54AM EDT395.000.130.100.150.00-112113.43%
Putsfür30. Juni 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200630P001990002019-09-04 9:47AM EDT199.001.681.231.280.00-2180928.18%
SPY200630P002000002019-09-13 10:23AM EDT200.001.241.281.330.00-133928.11%
SPY200630P002050002019-09-04 3:37PM EDT205.001.971.511.560.00-144827.59%
SPY200630P002100002019-09-16 3:39PM EDT210.001.761.771.810.00-12,11827.04%
SPY200630P002150002019-08-27 11:56AM EDT215.003.262.082.120.00-105126.56%
SPY200630P002200002019-09-11 3:06PM EDT220.002.412.402.460.00-5011726.05%
SPY200630P002250002019-09-13 9:30AM EDT225.002.622.792.840.00-26225.53%
SPY200630P002300002019-09-13 3:38PM EDT230.003.013.213.240.00-527624.94%
SPY200630P002350002019-09-16 10:32AM EDT235.003.653.663.760.00-52,29024.49%
SPY200630P002400002019-09-11 3:54PM EDT240.004.204.194.300.00-521,75323.96%
SPY200630P002450002019-09-11 3:06PM EDT245.004.814.794.890.00-5013123.40%
SPY200630P002500002019-09-16 1:51PM EDT250.005.425.465.550.00-113,48022.83%
SPY200630P002550002019-09-12 3:52PM EDT255.005.836.206.300.00-42348222.29%
SPY200630P002600002019-09-13 11:07AM EDT260.006.457.007.100.00-11,11121.69%
SPY200630P002640002019-09-04 3:31PM EDT264.009.577.717.810.00-1012721.22%
SPY200630P002650002019-09-12 3:39PM EDT265.007.337.928.010.00-558521.12%
SPY200630P002660002019-09-04 3:31PM EDT266.0010.018.098.190.00-103220.98%
SPY200630P002670002019-08-19 12:06AM EDT267.0010.018.268.350.00--74320.82%
SPY200630P002680002019-08-19 12:06AM EDT268.0010.578.478.580.00--3520.74%
SPY200630P002690002019-08-20 2:16PM EDT269.0011.368.678.770.00--1020.60%
SPY200630P002700002019-09-17 9:53AM EDT270.008.908.888.98+0.64+7.75%102,66820.48%
SPY200630P002710002019-09-12 3:38PM EDT271.008.509.089.190.00-1931,56820.36%
SPY200630P002720002019-09-16 10:37AM EDT272.009.259.299.400.00-502,15820.23%
SPY200630P002730002019-09-05 12:53PM EDT273.009.279.539.630.00-10021820.12%
SPY200630P002740002019-08-22 3:24PM EDT274.0012.059.739.840.00-111019.98%
SPY200630P002750002019-09-16 11:59AM EDT275.0010.079.9510.060.00-11,18619.85%
SPY200630P002760002019-08-30 2:42PM EDT276.0013.1210.1810.290.00-1045419.72%
SPY200630P002770002019-09-16 1:48PM EDT277.0010.3810.4110.520.00-1,0001,58019.59%
SPY200630P002780002019-09-12 12:42PM EDT278.0010.0510.6310.740.00-210919.44%
SPY200630P002790002019-09-06 11:44AM EDT279.0011.5810.8811.010.00-1050519.34%
SPY200630P002800002019-09-12 1:37PM EDT280.0010.4711.1211.250.00-554719.20%
SPY200630P002810002019-08-12 9:41AM EDT281.0015.0010.9011.040.00-42418.58%
SPY200630P002820002019-09-10 10:25AM EDT282.0012.6711.6311.750.00-1005118.93%
SPY200630P002830002019-09-10 2:52PM EDT283.0013.0411.8812.020.00-1045918.80%
SPY200630P002840002019-09-06 12:55PM EDT284.0013.0012.1512.270.00-4035118.65%
SPY200630P002850002019-09-16 3:15PM EDT285.0012.2412.4112.560.00-113918.53%
SPY200630P002860002019-09-13 3:59PM EDT286.0012.1612.6912.830.00-22018.39%
SPY200630P002870002019-09-12 10:27AM EDT287.0012.1712.9313.090.00-21318.23%
SPY200630P002880002019-09-12 10:43AM EDT288.0012.5013.2413.390.00-41918.10%
SPY200630P002890002019-09-11 12:06PM EDT289.0013.6013.5213.680.00-24617.96%
SPY200630P002900002019-09-16 12:26PM EDT290.0013.9813.8213.970.00-524517.81%
SPY200630P002910002019-08-20 10:00AM EDT291.0018.1814.1214.290.00-421017.69%
SPY200630P002920002019-08-29 4:00PM EDT292.0017.9014.4214.580.00-538117.52%
SPY200630P002930002019-09-11 2:47PM EDT293.0014.9514.7314.930.00-226117.41%
SPY200630P002940002019-09-11 12:05PM EDT294.0015.2015.0115.180.00-21417.20%
SPY200630P002950002019-09-12 12:27PM EDT295.0014.6515.3615.580.00-811517.12%
SPY200630P002960002019-09-10 2:37PM EDT296.0017.1715.6915.840.00-113116.90%
SPY200630P002970002019-09-11 4:06PM EDT297.0015.8616.0416.220.00-21516.79%
SPY200630P002980002019-09-13 1:31PM EDT298.0015.4916.3716.580.00-11216.65%
SPY200630P002990002019-09-12 1:19PM EDT299.0016.8116.7516.960.00-19716.52%
SPY200630P003000002019-09-17 9:40AM EDT300.0017.0517.0817.30-0.26-1.50%1255316.35%
SPY200630P003010002019-09-13 12:34PM EDT301.0016.6617.4117.700.00-72116.23%
SPY200630P003020002019-09-13 9:49AM EDT302.0016.8617.8318.050.00-4716.05%
SPY200630P003030002019-09-12 4:11PM EDT303.0017.4718.2018.450.00-222315.91%
SPY200630P003050002019-09-16 3:22PM EDT305.0019.0619.0019.250.00-11315.60%
SPY200630P003060002019-09-16 12:06AM EDT306.0018.3319.4119.680.00--415.46%
SPY200630P003100002019-09-10 10:06AM EDT310.0023.4121.1521.480.00-52914.88%
SPY200630P003140002019-08-20 1:40PM EDT314.0029.1723.1123.480.00-225214.33%
SPY200630P003150002019-09-05 10:45AM EDT315.0025.3023.6524.010.00-132814.20%
SPY200630P003160002019-08-19 12:06AM EDT316.0031.0224.1824.550.00--7514.06%
SPY200630P003170002019-08-19 12:06AM EDT317.0031.7624.7425.130.00--7313.95%
SPY200630P003180002019-08-19 12:06AM EDT318.0032.4725.1825.620.00--4413.74%
SPY200630P003190002019-08-19 12:06AM EDT319.0033.2025.8726.320.00--9113.73%
SPY200630P003200002019-09-16 1:55PM EDT320.0026.2826.3926.840.00-625413.53%
SPY200630P003220002019-08-19 12:06AM EDT322.0035.4127.7128.200.00--6813.41%
SPY200630P003230002019-08-12 12:03AM EDT323.0035.0327.2127.720.00--1012.04%
SPY200630P003250002019-09-05 2:52PM EDT325.0031.9029.6930.230.00-25213.15%
SPY200630P003300002019-07-23 10:22AM EDT330.0034.0640.4941.180.00-19819920.89%
SPY200630P003350002019-07-22 12:04AM EDT335.0038.1844.9545.670.00--1021.72%
SPY200630P003400002019-07-31 1:12PM EDT340.0040.0649.1549.890.00-264822.18%
SPY200630P003450002019-08-19 12:06AM EDT345.0060.9146.2147.100.00--513.34%
SPY200630P003500002019-07-24 1:29PM EDT350.0049.8764.1165.140.00-10011530.24%
SPY200630P003600002019-08-30 12:01PM EDT360.0068.7360.9361.580.00-1114.99%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen