SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür30. Juni 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200630C001990002019-11-15 2:59PM EST199.00112.85123.00123.460.00-220.00%
SPY200630C002000002019-11-18 10:31AM EST200.00111.60122.01122.470.00-200.00%
SPY200630C002050002019-12-20 10:18AM EST205.00117.02127.01127.710.00-1138.06%
SPY200630C002150002019-10-02 9:20AM EST215.0077.6791.9192.440.00-350.00%
SPY200630C002200002019-12-19 2:57PM EST220.00101.06112.22112.780.00-151533.69%
SPY200630C002250002019-09-11 11:01AM EST225.0076.5073.3174.210.00-110.00%
SPY200630C002300002019-12-17 11:44AM EST230.0090.29101.53102.070.00-1022.71%
SPY200630C002350002019-10-15 2:12PM EST235.0067.1977.9978.770.00--00.00%
SPY200630C002400002019-12-26 12:41PM EST240.0084.1592.5393.060.00-21529.11%
SPY200630C002450002019-08-12 8:38AM EST245.0050.6158.5959.080.00-570.00%
SPY200630C002500002020-01-17 10:13AM EST250.0082.7582.7983.30+1.16+1.42%5028127.15%
SPY200630C002550002020-01-02 2:46PM EST255.0070.8577.9678.450.00-81826.21%
SPY200630C002600002020-01-15 12:49PM EST260.0070.3073.1573.630.00-14525.31%
SPY200630C002640002019-11-01 1:20PM EST264.0046.8854.0154.520.00-44420.00%
SPY200630C002650002019-12-20 10:21AM EST265.0059.3268.1868.650.00-1023.81%
SPY200630C002690002020-01-15 11:54AM EST269.0062.2364.3964.850.00-1023.21%
SPY200630C002700002020-01-13 1:00PM EST270.0060.0063.6564.100.00-69423.64%
SPY200630C002730002019-10-07 8:41AM EST273.0031.5341.9942.350.00-600.00%
SPY200630C002740002019-11-26 11:15AM EST274.0044.8352.6152.970.00-230.00%
SPY200630C002750002020-01-15 11:04AM EST275.0056.6558.9659.390.00-108922.82%
SPY200630C002770002019-11-04 12:16PM EST277.0037.6542.8043.180.00-120.00%
SPY200630C002780002019-12-17 3:00PM EST278.0045.8355.4355.830.00-5020.31%
SPY200630C002790002019-12-27 9:31AM EST279.0049.1155.2455.650.00-148822.15%
SPY200630C002800002020-01-09 9:44AM EST280.0049.7554.3254.720.00-16721.99%
SPY200630C002810002019-12-17 2:04PM EST281.0043.1852.6753.050.00--019.97%
SPY200630C002820002019-12-17 3:00PM EST282.0042.3651.7552.130.00-5019.86%
SPY200630C002830002019-11-04 12:15PM EST283.0032.8537.8038.140.00-12500.00%
SPY200630C002840002019-11-11 10:20AM EST284.0032.4938.5938.900.00-259280.00%
SPY200630C002850002019-12-27 2:30PM EST285.0043.5449.7350.100.00-441,93121.16%
SPY200630C002860002019-10-02 9:13AM EST286.0020.7729.1929.460.00-16260.00%
SPY200630C002870002020-01-17 11:14AM EST287.0047.6340.7040.94+15.52+48.33%200.00%
SPY200630C002880002020-01-13 1:10PM EST288.0043.6847.0047.360.00-16620.67%
SPY200630C002890002019-11-19 9:41AM EST289.0031.4638.4738.760.00-1004200.00%
SPY200630C002900002020-01-09 2:54PM EST290.0041.2845.2045.540.00-4414820.34%
SPY200630C002910002020-01-15 1:56PM EST291.0041.1544.3044.640.00-11620.18%
SPY200630C002920002019-10-11 9:21AM EST292.0020.6228.5829.000.00-100.00%
SPY200630C002930002020-01-02 12:19PM EST293.0036.2442.5142.840.00-154119.85%
SPY200630C002940002019-11-07 9:56AM EST294.0025.5728.9729.210.00-1001070.00%
SPY200630C002950002020-01-16 3:44PM EST295.0039.8840.7341.050.00-4465119.51%
SPY200630C002960002019-12-20 2:32PM EST296.0032.6639.8540.160.00-1315619.35%
SPY200630C002970002019-12-16 9:57AM EST297.0029.2338.2838.570.00-5017.93%
SPY200630C002980002019-12-04 1:30PM EST298.0024.0031.4031.580.00-44400.00%
SPY200630C002990002020-01-02 2:11PM EST299.0031.2537.2137.500.00-202,32918.83%
SPY200630C003000002020-01-17 2:35PM EST300.0036.4736.3436.62+0.96+2.70%144518.65%
SPY200630C003010002019-12-18 2:14PM EST301.0026.6435.4735.750.00-11,25618.49%
SPY200630C003020002020-01-13 2:00PM EST302.0031.3834.6134.880.00-1541718.32%
SPY200630C003030002020-01-14 2:58PM EST303.0030.8033.7534.010.00-128718.14%
SPY200630C003040002020-01-17 10:28AM EST304.0033.1332.8933.15+3.15+10.51%150917.97%
SPY200630C003050002020-01-17 9:30AM EST305.0032.3432.0432.29+3.92+13.79%11,57817.80%
SPY200630C003060002020-01-02 11:14AM EST306.0025.7031.1831.420.00-51,29917.60%
SPY200630C003070002020-01-16 11:37AM EST307.0028.9530.3330.570.00-393717.43%
SPY200630C003080002020-01-17 10:30AM EST308.0029.8129.4929.73+3.65+13.95%1032317.26%
SPY200630C003090002020-01-17 11:03AM EST309.0028.7628.6628.89+3.25+12.74%21,34517.09%
SPY200630C003100002020-01-15 10:46AM EST310.0025.8427.8328.050.00-634816.91%
SPY200630C003110002020-01-10 10:54AM EST311.0024.0127.0127.220.00-134816.73%
SPY200630C003120002020-01-09 3:48PM EST312.0022.7126.1926.400.00-20036016.56%
SPY200630C003130002020-01-13 3:11PM EST313.0022.6725.3825.580.00-1014816.39%
SPY200630C003140002020-01-17 3:56PM EST314.0025.0224.5724.77+3.15+14.40%176716.21%
SPY200630C003150002020-01-17 12:26PM EST315.0024.0223.7723.96+0.96+4.16%152,42116.03%
SPY200630C003160002020-01-14 12:31PM EST316.0020.6622.9723.160.00-1030215.85%
SPY200630C003170002020-01-17 11:33AM EST317.0022.2422.1922.37+2.98+15.47%19023015.68%
SPY200630C003180002020-01-16 1:14PM EST318.0020.1821.4021.580.00-555915.50%
SPY200630C003190002020-01-08 11:35AM EST319.0017.4620.6320.800.00-258815.32%
SPY200630C003200002020-01-17 3:33PM EST320.0020.0819.8620.03+1.39+7.44%3880715.14%
SPY200630C003210002020-01-17 12:44PM EST321.0019.3019.1019.26+0.90+4.89%5046314.96%
SPY200630C003220002020-01-16 12:57PM EST322.0017.2118.3518.510.00-3571314.79%
SPY200630C003230002020-01-17 3:31PM EST323.0017.7517.6117.76+2.64+17.47%22,49014.60%
SPY200630C003240002020-01-17 12:32PM EST324.0017.0316.8817.02+1.31+8.33%11,10714.42%
SPY200630C003250002020-01-17 10:52AM EST325.0016.1416.1616.30+0.87+5.70%2112,93914.25%
SPY200630C003260002020-01-15 3:34PM EST326.0012.8015.4515.580.00-135314.07%
SPY200630C003270002020-01-17 9:34AM EST327.0014.6314.7414.87+1.09+8.05%157713.88%
SPY200630C003280002020-01-17 3:54PM EST328.0014.3914.0514.18+1.29+9.85%101,39813.71%
SPY200630C003290002020-01-17 10:51AM EST329.0013.3513.3713.50+0.91+7.32%102113.54%
SPY200630C003300002020-01-17 3:39PM EST330.0012.8412.7112.82+0.76+6.29%253,30413.35%
SPY200630C003310002020-01-17 9:43AM EST331.0011.9812.0512.17+0.94+8.51%101513.18%
SPY200630C003320002020-01-17 3:33PM EST332.0011.5511.4111.52+1.19+11.49%382213.00%
SPY200630C003330002020-01-16 1:40PM EST333.009.8510.7910.900.00-231112.84%
SPY200630C003340002020-01-17 10:35AM EST334.0010.3010.1810.28+1.93+23.06%103512.66%
SPY200630C003350002020-01-17 3:34PM EST335.009.759.599.69+0.81+9.06%102,54112.50%
SPY200630C003360002020-01-16 2:11PM EST336.008.159.019.100.00-142,08712.32%
SPY200630C003370002020-01-17 1:45PM EST337.008.548.458.54+1.08+14.48%64412.16%
SPY200630C003380002020-01-17 3:54PM EST338.008.207.918.00+1.54+23.12%45912.00%
SPY200630C003390002020-01-16 1:43PM EST339.006.607.387.470.00-101911.84%
SPY200630C003400002020-01-17 3:59PM EST340.007.066.886.97+0.64+9.97%548,03711.69%
SPY200630C003410002020-01-17 10:48AM EST341.006.476.406.48+1.69+35.36%171811.54%
SPY200630C003420002020-01-17 3:55PM EST342.006.165.946.02+0.91+17.33%731,26111.40%
SPY200630C003430002020-01-17 9:30AM EST343.004.895.495.57+0.13+2.73%202411.25%
SPY200630C003440002020-01-17 3:19PM EST344.005.025.075.15+0.39+8.42%211611.11%
SPY200630C003450002020-01-17 12:33PM EST345.004.754.684.75+0.66+16.14%12677310.98%
SPY200630C003460002020-01-17 2:43PM EST346.004.334.304.37+1.27+41.50%1410.85%
SPY200630C003470002020-01-17 9:46AM EST347.003.963.944.02+0.60+17.86%280210.74%
SPY200630C003480002020-01-15 10:40AM EST348.002.783.613.680.00-21,39510.62%
SPY200630C003490002020-01-17 9:42AM EST349.003.323.303.37+0.20+6.41%1710.52%
SPY200630C003500002020-01-17 3:46PM EST350.003.073.013.08+0.24+8.48%171,74910.42%
SPY200630C003510002020-01-14 1:54PM EST351.001.912.742.810.00-10510.32%
SPY200630C003520002020-01-10 10:38AM EST352.001.812.492.560.00-1110.24%
SPY200630C003550002020-01-17 3:22PM EST355.001.901.851.92+0.34+21.79%151,66010.01%
SPY200630C003560002020-01-17 3:07PM EST356.001.741.681.74+0.38+27.94%319.95%
SPY200630C003590002020-01-16 3:21PM EST359.001.271.241.30+0.16+14.41%31019.82%
SPY200630C003600002020-01-17 3:23PM EST360.001.141.121.18+0.18+18.75%971,7679.78%
SPY200630C003650002020-01-17 11:02AM EST365.000.730.670.72+0.17+30.36%2789.67%
SPY200630C003700002020-01-16 3:53PM EST370.000.410.420.450.00-11489.70%
SPY200630C003750002020-01-17 12:27PM EST375.000.280.260.29+0.05+21.74%3879.82%
SPY200630C003800002020-01-16 1:50PM EST380.000.160.150.190.00-11519.97%
SPY200630C003850002020-01-09 12:40PM EST385.000.120.100.130.00-2710.18%
SPY200630C003900002020-01-17 11:48AM EST390.000.090.060.09+0.03+50.00%214610.43%
SPY200630C003950002020-01-17 3:30PM EST395.000.050.030.07+0.01+25.00%117210.79%
Putsfür30. Juni 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200630P001990002020-01-16 10:18AM EST199.000.140.130.140.00-2501,14131.59%
SPY200630P002000002020-01-17 9:37AM EST200.000.140.130.15-0.01-6.67%5578031.54%
SPY200630P002050002020-01-14 12:11PM EST205.000.200.160.180.00-150030.86%
SPY200630P002100002020-01-14 12:09PM EST210.000.240.190.210.00-92,33530.05%
SPY200630P002150002020-01-16 9:30AM EST215.000.280.230.250.00-58829.35%
SPY200630P002200002020-01-16 12:52PM EST220.000.300.280.300.00-149328.69%
SPY200630P002250002020-01-10 3:10PM EST225.000.410.340.350.00-1071527.93%
SPY200630P002300002020-01-17 2:59PM EST230.000.420.400.42-0.01-2.33%33,30727.27%
SPY200630P002350002020-01-16 3:35PM EST235.000.500.480.500.00-7254,11226.61%
SPY200630P002400002020-01-17 4:13PM EST240.000.590.570.59-0.02-3.28%104,74725.93%
SPY200630P002450002020-01-16 10:17AM EST245.000.740.690.710.00-331525.34%
SPY200630P002500002020-01-17 2:05PM EST250.000.850.820.84-0.01-1.16%1095,28724.68%
SPY200630P002550002020-01-17 3:32PM EST255.000.980.970.99-0.03-2.97%6022,22424.01%
SPY200630P002600002020-01-17 2:06PM EST260.001.191.151.18-0.04-3.25%31,30023.40%
SPY200630P002640002020-01-17 12:30PM EST264.001.361.321.35-0.88-39.29%221422.89%
SPY200630P002650002020-01-17 9:42AM EST265.001.411.371.40-0.24-14.55%275522.78%
SPY200630P002660002020-01-17 11:57AM EST266.001.471.421.44-1.02-40.96%66768922.62%
SPY200630P002670002020-01-16 10:10AM EST267.001.561.471.490.00-1277322.50%
SPY200630P002680002020-01-16 11:50AM EST268.001.631.521.540.00-286322.37%
SPY200630P002690002020-01-14 11:26AM EST269.001.901.571.600.00-1210722.27%
SPY200630P002700002020-01-16 3:58PM EST270.001.701.621.650.00-113,08422.13%
SPY200630P002710002020-01-16 3:52PM EST271.001.771.681.700.00-11,86821.98%
SPY200630P002720002020-01-16 12:49PM EST272.001.851.731.760.00-12,33821.86%
SPY200630P002730002020-01-10 3:13PM EST273.002.431.791.820.00-25757321.74%
SPY200630P002740002020-01-15 1:24PM EST274.002.191.851.880.00-523721.60%
SPY200630P002750002020-01-17 3:56PM EST275.001.901.911.95-0.10-5.00%624,93621.49%
SPY200630P002760002020-01-16 3:59PM EST276.002.061.982.010.00-1058321.35%
SPY200630P002770002020-01-17 12:17PM EST277.002.092.042.08-0.73-25.89%11,71321.23%
SPY200630P002780002020-01-17 2:14PM EST278.002.152.112.15-0.46-17.62%247321.10%
SPY200630P002790002020-01-10 4:12PM EST279.002.972.182.220.00-163220.97%
SPY200630P002800002020-01-17 1:30PM EST280.002.322.252.29-0.06-2.52%3701,14020.83%
SPY200630P002810002020-01-16 3:30PM EST281.002.472.332.360.00-20085520.68%
SPY200630P002820002020-01-14 10:23AM EST282.002.962.402.440.00-421,39320.55%
SPY200630P002830002020-01-07 9:34AM EST283.003.252.482.520.00-3453720.42%
SPY200630P002840002020-01-09 9:42AM EST284.003.562.562.600.00-3540620.28%
SPY200630P002850002020-01-14 3:50PM EST285.003.262.642.680.00-481220.14%
SPY200630P002860002020-01-17 11:45AM EST286.002.812.732.77-0.54-16.12%9512020.01%
SPY200630P002870002020-01-17 12:19PM EST287.002.862.822.86-0.83-22.49%222719.87%
SPY200630P002880002020-01-09 1:35PM EST288.003.952.902.950.00-221319.73%
SPY200630P002890002020-01-13 2:09PM EST289.003.683.003.040.00-105919.59%
SPY200630P002900002020-01-17 3:53PM EST290.003.083.093.13-0.16-4.94%351,59119.43%
SPY200630P002910002020-01-03 1:36PM EST291.005.213.193.230.00-129019.30%
SPY200630P002920002020-01-17 3:52PM EST292.003.273.293.33-0.93-22.14%476219.15%
SPY200630P002930002020-01-16 11:17AM EST293.003.503.403.44-0.10-2.78%128919.02%
SPY200630P002940002020-01-17 3:56PM EST294.003.453.503.55-0.29-7.75%441918.88%
SPY200630P002950002020-01-17 2:37PM EST295.003.673.613.66-0.12-3.17%21,66618.73%
SPY200630P002960002020-01-17 10:56AM EST296.003.863.733.77-0.36-8.53%738818.58%
SPY200630P002970002020-01-17 2:28PM EST297.003.883.853.89-0.43-9.98%1412918.44%
SPY200630P002980002020-01-17 3:40PM EST298.003.993.974.01-0.22-5.23%117418.29%
SPY200630P002990002020-01-16 4:04PM EST299.004.244.094.130.00-115718.14%
SPY200630P003000002020-01-17 3:58PM EST300.004.194.224.26-0.17-3.90%1144,05717.99%
SPY200630P003010002020-01-17 9:30AM EST301.004.404.354.39-0.92-17.29%535217.84%
SPY200630P003020002020-01-16 9:50AM EST302.004.854.494.530.00-118317.70%
SPY200630P003030002020-01-17 10:20AM EST303.004.704.634.67-0.80-14.55%118617.55%
SPY200630P003040002020-01-17 11:23AM EST304.004.954.774.81-0.16-3.13%132217.39%
SPY200630P003050002020-01-17 11:27AM EST305.005.084.924.96-0.04-0.78%542,69217.24%
SPY200630P003060002020-01-16 3:27PM EST306.005.335.075.110.00-110317.08%
SPY200630P003070002020-01-17 11:13AM EST307.005.385.225.26-0.12-2.18%4174816.92%
SPY200630P003080002020-01-17 12:06PM EST308.005.465.395.43-0.28-4.88%102,33616.77%
SPY200630P003090002020-01-17 11:03AM EST309.005.635.555.59-0.36-6.01%167516.61%
SPY200630P003100002020-01-17 11:25AM EST310.005.935.725.76-0.02-0.34%312,29816.45%
SPY200630P003110002020-01-17 1:21PM EST311.005.955.905.94-0.30-4.80%463216.29%
SPY200630P003120002020-01-17 11:13AM EST312.006.236.086.12-0.71-10.23%18223016.13%
SPY200630P003130002020-01-17 9:44AM EST313.006.356.276.31-0.27-4.08%11,17615.97%
SPY200630P003140002020-01-15 1:21PM EST314.007.416.476.510.00-54584015.82%
SPY200630P003150002020-01-17 2:54PM EST315.006.726.676.71-0.26-3.72%781,51315.66%
SPY200630P003160002020-01-17 2:59PM EST316.006.876.876.92-0.41-5.63%321,39615.50%
SPY200630P003170002020-01-17 3:32PM EST317.007.047.097.13-0.54-7.12%184,25815.33%
SPY200630P003180002020-01-17 3:54PM EST318.007.207.317.36-0.54-6.98%193315.18%
SPY200630P003190002020-01-17 12:06PM EST319.007.617.547.59-0.86-10.15%270115.02%
SPY200630P003200002020-01-17 1:49PM EST320.007.847.777.82-0.16-2.00%971,02014.84%
SPY200630P003210002020-01-17 11:23AM EST321.008.288.028.07-0.19-2.24%462,38014.68%
SPY200630P003220002020-01-16 11:30AM EST322.008.818.278.330.00-1112914.53%
SPY200630P003230002020-01-17 3:48PM EST323.008.518.548.59-0.52-5.76%2666314.36%
SPY200630P003240002020-01-16 1:33PM EST324.009.318.818.860.00-24214.19%
SPY200630P003250002020-01-17 3:49PM EST325.009.039.099.15-0.55-5.74%6324914.03%
SPY200630P003260002020-01-17 1:06PM EST326.009.479.389.44-0.45-4.54%286313.86%
SPY200630P003270002020-01-17 11:06AM EST327.009.799.689.75-0.46-4.49%2912313.70%
SPY200630P003280002020-01-16 10:33AM EST328.0010.6210.0010.070.00-19313.54%
SPY200630P003290002020-01-17 11:05AM EST329.0010.4110.3310.40-0.58-5.28%45713.38%
SPY200630P003300002020-01-17 3:29PM EST330.0010.7110.6710.74-0.31-2.81%16140913.22%
SPY200630P003310002020-01-17 2:03PM EST331.0011.0311.0311.10-0.75-6.37%358613.06%
SPY200630P003320002020-01-17 3:19PM EST332.0011.5211.4011.47-1.71-12.93%277312.90%
SPY200630P003330002020-01-17 3:56PM EST333.0011.5911.7711.86-0.94-7.50%2312.75%
SPY200630P003350002020-01-17 3:58PM EST335.0012.4612.5812.68-2.23-15.18%3263012.45%
SPY200630P003360002020-01-03 9:52AM EST336.0018.7013.0213.120.00-101,95112.30%
SPY200630P003370002020-01-09 10:02AM EST337.0017.1113.4713.570.00--1,10712.15%
SPY200630P003380002020-01-14 3:59PM EST338.0016.2713.9414.040.00-12,36612.01%
SPY200630P003390002020-01-09 10:02AM EST339.0018.2614.4214.540.00--1,93211.88%
SPY200630P003400002020-01-17 3:54PM EST340.0014.8214.9315.05-0.65-4.20%51,48511.75%
SPY200630P003410002020-01-16 1:43PM EST341.0016.3715.4615.580.00-101011.61%
SPY200630P003430002020-01-13 3:09PM EST343.0019.2916.5716.710.00--111.38%
SPY200630P003450002020-01-16 2:16PM EST345.0018.7817.7717.920.00-33411.16%
SPY200630P003500002020-01-16 3:47PM EST350.0021.9021.1221.350.00-253010.76%
SPY200630P003540002020-01-10 12:41PM EST354.0028.6124.1524.450.00-2110.58%
SPY200630P003550002020-01-17 10:28AM EST355.0024.8924.9625.27-1.81-6.78%2910.57%
SPY200630P003570002020-01-10 2:19PM EST357.0031.3326.6226.970.00-2010.58%
SPY200630P003600002020-01-16 3:33PM EST360.0030.6529.2229.620.00-2810.67%
SPY200630P003650002020-01-02 11:30AM EST365.0042.0433.7834.250.00--111.04%
SPY200630P003700002019-11-18 12:03AM EST370.0059.4748.6749.120.00---27.51%
SPY200630P003950002019-12-12 10:49AM EST395.0079.5669.0269.830.00-2028.49%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen