SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür18. September 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200918C000750002019-06-09 11:07PM EST75.00172.88221.21222.660.00-000.00%
SPY200918C001150002019-06-09 11:06PM EST115.00161.04181.72182.620.00-000.00%
SPY200918C001500002019-09-19 10:13AM EST150.00152.52148.45149.680.00-110.00%
SPY200918C001550002019-08-20 9:42AM EST155.00136.50142.90144.590.00-16200.00%
SPY200918C001600002019-09-09 9:01AM EST160.00138.43134.30138.800.00-5500.00%
SPY200918C001650002019-09-16 9:27AM EST165.00135.35134.16135.450.00-5000.00%
SPY200918C001700002019-11-04 2:31PM EST170.00138.05138.57139.310.00-3034.95%
SPY200918C001750002019-06-07 9:59AM EST175.00107.14123.23124.800.00-900.00%
SPY200918C001800002019-09-23 12:35PM EST180.00119.94121.77122.780.00-2940.00%
SPY200918C001850002019-09-23 12:35PM EST185.00115.07116.86117.850.00--00.00%
SPY200918C001900002019-11-01 12:11PM EST190.00115.95118.76119.470.00-39030.03%
SPY200918C001950002019-10-16 2:48PM EST195.00104.45113.87114.570.00-3029.13%
SPY200918C002000002019-11-04 12:08PM EST200.00108.15108.99109.690.00-2028.28%
SPY200918C002050002019-06-06 2:11PM EST205.0081.8094.4195.880.00-2110.00%
SPY200918C002100002019-09-19 2:13PM EST210.0092.5890.0791.040.00-10180.00%
SPY200918C002150002019-10-31 12:54PM EST215.0089.2994.6395.290.00-2026.34%
SPY200918C002200002019-11-11 2:11PM EST220.0090.2189.9290.56-0.60-0.66%4025.76%
SPY200918C002250002019-11-07 10:41AM EST225.0086.1185.2785.910.00-2025.31%
SPY200918C002300002019-11-11 1:46PM EST230.0081.0280.6781.31+8.09+11.09%1024.87%
SPY200918C002350002019-11-05 12:59PM EST235.0075.5576.1276.750.00-1024.40%
SPY200918C002400002019-11-05 12:59PM EST240.0071.1071.6372.220.00-1023.89%
SPY200918C002450002019-11-05 9:59AM EST245.0066.4667.1967.780.00-15023.44%
SPY200918C002500002019-11-06 1:19PM EST250.0061.6162.8363.380.00-1022.94%
SPY200918C002550002019-11-01 1:27PM EST255.0056.4258.5359.070.00-16022.47%
SPY200918C002600002019-11-01 2:50PM EST260.0052.0054.3754.740.00-2021.87%
SPY200918C002650002019-10-15 9:52AM EST265.0043.2050.2050.550.00-127421.35%
SPY200918C002700002019-11-05 3:21PM EST270.0045.2146.1246.460.00-5020.84%
SPY200918C002750002019-11-04 3:42PM EST275.0041.0242.1142.430.00-10020.28%
SPY200918C002790002019-10-02 2:10PM EST279.0026.7336.8737.170.00-2217.52%
SPY200918C002800002019-11-06 3:15PM EST280.0037.1938.2038.490.00-1019.71%
SPY200918C002830002019-09-20 2:48PM EST283.0030.7830.7331.040.00-4413.82%
SPY200918C002850002019-11-11 1:46PM EST285.0034.4934.3634.64-0.37-1.06%4019.11%
SPY200918C002860002019-11-08 3:58PM EST286.0033.9733.6133.890.00-13019.00%
SPY200918C002870002019-10-28 1:02PM EST287.0029.3032.8633.130.00-10018.87%
SPY200918C002880002019-11-08 2:43PM EST288.0032.0032.1232.390.00-10018.75%
SPY200918C002900002019-11-08 1:40PM EST290.0030.4630.6230.880.00-5018.48%
SPY200918C002920002019-09-24 2:03PM EST292.0023.1824.3424.590.00--40013.54%
SPY200918C002930002019-10-04 12:34PM EST293.0020.2527.4127.640.00-5417.10%
SPY200918C002940002019-10-21 2:48PM EST294.0022.3227.7327.970.00-4017.97%
SPY200918C002950002019-11-11 1:47PM EST295.0027.1027.0127.24+0.73+2.77%1017.82%
SPY200918C002960002019-10-11 8:37AM EST296.0019.9226.3026.540.00-11217.70%
SPY200918C002970002019-11-06 1:57PM EST297.0024.7625.5825.810.00-5017.55%
SPY200918C002980002019-11-01 12:54PM EST298.0022.9624.8825.110.00-3017.42%
SPY200918C002990002019-11-11 10:13AM EST299.0024.0024.1924.41+0.71+3.05%30017.28%
SPY200918C003000002019-11-11 2:02PM EST300.0023.4923.5023.71+0.17+0.73%1017.13%
SPY200918C003010002019-10-22 9:21AM EST301.0017.9222.8223.020.00-1016.99%
SPY200918C003020002019-10-29 12:15PM EST302.0019.3222.1422.350.00-4016.86%
SPY200918C003030002019-11-04 10:26AM EST303.0020.9421.4721.670.00-1016.72%
SPY200918C003040002019-11-05 10:41AM EST304.0019.7720.8020.960.00-1016.54%
SPY200918C003050002019-11-11 12:31PM EST305.0020.0720.1420.30+0.03+0.15%11016.40%
SPY200918C003060002019-10-06 11:01PM EST306.0019.7619.7919.970.00--016.55%
SPY200918C003070002019-11-08 10:23AM EST307.0018.5818.8419.010.00-1016.13%
SPY200918C003080002019-11-08 3:23PM EST308.0018.2718.2018.370.00-15015.98%
SPY200918C003090002019-11-11 1:19PM EST309.0017.4417.5717.74+0.14+0.81%1015.84%
SPY200918C003100002019-11-11 1:46PM EST310.0016.9116.9517.08-0.05-0.29%8015.67%
SPY200918C003110002019-10-24 1:56PM EST311.0012.0316.3416.460.00-4015.52%
SPY200918C003120002019-10-31 1:50PM EST312.0012.3015.7315.850.00-5015.38%
SPY200918C003130002019-10-28 12:33PM EST313.0012.4515.1315.260.00--015.24%
SPY200918C003140002019-10-30 11:24AM EST314.0011.7714.5514.680.00-4015.10%
SPY200918C003150002019-11-11 3:48PM EST315.0013.8313.9714.11-0.15-1.07%9014.97%
SPY200918C003160002019-11-01 1:59PM EST316.0011.9213.4113.520.00-5014.81%
SPY200918C003170002019-11-11 9:30AM EST317.0012.8012.8512.97+0.61+5.00%1014.67%
SPY200918C003180002019-10-28 9:21AM EST318.009.8812.3112.430.00-1014.54%
SPY200918C003190002019-11-08 3:06PM EST319.0011.8311.7711.900.00-6014.40%
SPY200918C003200002019-11-11 9:37AM EST320.0010.9711.2611.38-0.28-2.49%3014.27%
SPY200918C003210002019-10-22 1:17PM EST321.007.5010.7410.850.00-4014.12%
SPY200918C003220002019-11-05 3:11PM EST322.009.7010.2510.360.00--013.99%
SPY200918C003230002019-11-07 2:52PM EST323.009.899.779.880.00--013.86%
SPY200918C003250002019-11-07 1:08PM EST325.009.178.848.960.00-2013.61%
SPY200918C003270002019-11-05 11:21AM EST327.007.387.978.070.00--013.35%
SPY200918C003300002019-11-07 11:24AM EST330.007.006.776.860.00-11012.99%
SPY200918C003350002019-11-07 2:44PM EST335.005.105.055.130.00-6012.45%
SPY200918C003400002019-11-07 3:18PM EST340.003.673.703.760.00-207012.01%
SPY200918C003450002019-11-07 1:31PM EST345.002.902.672.740.00-30011.69%
SPY200918C003500002019-11-07 9:30AM EST350.002.031.932.010.00-5011.51%
SPY200918C003550002019-11-07 1:31PM EST355.001.571.421.490.00-30011.42%
SPY200918C003600002019-11-08 12:09PM EST360.001.181.061.120.00-1011.42%
SPY200918C003650002019-11-04 10:21AM EST365.000.880.800.860.00-2011.49%
SPY200918C003700002019-11-07 1:01PM EST370.000.720.620.680.00-73011.63%
SPY200918C003750002019-09-17 10:02AM EST375.000.450.370.430.00-113411.32%
SPY200918C003800002019-11-06 10:41AM EST380.000.430.390.440.00-5011.99%
SPY200918C003850002019-11-11 11:43AM EST385.000.360.310.36-0.03-7.69%3012.18%
SPY200918C003900002019-11-11 11:43AM EST390.000.280.260.30+0.03+12.00%356912.40%
SPY200918C003950002019-06-07 10:14AM EST395.000.330.190.220.00-2012412.39%
SPY200918C004000002019-11-04 10:06AM EST400.000.240.170.210.00-2012.83%
Putsfür18. September 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200918P000750002019-11-04 11:06AM EST75.000.020.010.050.00-1051.37%
SPY200918P000800002019-11-08 9:58AM EST80.000.030.010.060.00-1052.34%
SPY200918P000850002019-11-01 3:05PM EST85.000.030.020.060.00-3050.10%
SPY200918P000900002019-11-11 11:53AM EST90.000.030.030.070.00-3048.63%
SPY200918P000950002019-10-14 12:44PM EST95.000.080.030.070.00-1046.58%
SPY200918P001000002019-10-15 2:22PM EST100.000.070.040.070.00-30044.63%
SPY200918P001050002019-09-25 2:47PM EST105.000.100.060.100.00-15044.43%
SPY200918P001100002019-09-24 11:09AM EST110.000.080.070.110.00-12143.07%
SPY200918P001150002019-05-31 2:56PM EST115.000.250.140.180.00-23,60743.65%
SPY200918P001200002019-09-04 1:57PM EST120.000.170.140.180.00-3041.90%
SPY200918P001250002019-10-10 12:44PM EST125.000.210.070.110.00-105,43937.99%
SPY200918P001300002019-10-15 10:02AM EST130.000.170.080.130.00-5037.11%
SPY200918P001350002019-08-28 12:44PM EST135.000.300.240.280.00-35039.06%
SPY200918P001400002019-11-08 10:03AM EST140.000.150.120.160.00-6022134.96%
SPY200918P001450002019-10-18 9:05AM EST145.000.260.140.190.00-31034.18%
SPY200918P001500002019-11-06 1:35PM EST150.000.200.170.220.00-20033.40%
SPY200918P001550002019-10-15 9:57AM EST155.000.340.200.250.00-1032.52%
SPY200918P001600002019-11-05 2:37PM EST160.000.310.240.300.00-3031.91%
SPY200918P001650002019-09-03 12:18PM EST165.000.860.800.860.00-1035.89%
SPY200918P001700002019-10-28 10:52AM EST170.000.430.360.420.00-1030.66%
SPY200918P001750002019-11-08 3:20PM EST175.000.500.440.490.00-1030.01%
SPY200918P001800002019-11-11 10:04AM EST180.000.600.530.59-0.01-1.64%127029.53%
SPY200918P001850002019-10-23 2:22PM EST185.000.950.650.700.00-6029.00%
SPY200918P001900002019-11-08 10:16AM EST190.000.830.780.830.00-10028.50%
SPY200918P001950002019-11-07 1:43PM EST195.001.000.930.950.00-5027.84%
SPY200918P002000002019-11-11 9:48AM EST200.001.171.111.17-0.01-0.85%105027.60%
SPY200918P002050002019-11-08 12:24PM EST205.001.421.311.380.00-1027.15%
SPY200918P002100002019-11-07 9:52AM EST210.001.641.541.610.00-5026.67%
SPY200918P002150002019-11-07 10:43AM EST215.001.821.801.880.00-1026.21%
SPY200918P002200002019-11-11 10:01AM EST220.002.182.102.18-0.02-0.91%10025.73%
SPY200918P002250002019-10-30 10:08AM EST225.002.962.442.510.00-60025.23%
SPY200918P002300002019-11-11 1:46PM EST230.002.862.822.89-0.02-0.69%1024.75%
SPY200918P002350002019-11-07 11:14AM EST235.003.323.243.320.00-114024.27%
SPY200918P002400002019-11-11 1:21PM EST240.003.763.723.79-0.14-3.59%16023.77%
SPY200918P002450002019-11-11 12:41PM EST245.004.274.244.32-0.02-0.47%5023.28%
SPY200918P002500002019-11-11 3:37PM EST250.004.934.824.91-0.02-0.40%5022.78%
SPY200918P002550002019-11-08 4:00PM EST255.005.535.475.560.00-1022.27%
SPY200918P002600002019-11-08 12:40PM EST260.006.366.196.270.00-10021.73%
SPY200918P002650002019-11-08 2:14PM EST265.007.196.977.060.00-11021.20%
SPY200918P002680002019-11-05 10:04AM EST268.007.597.487.570.00-4020.87%
SPY200918P002690002019-10-29 10:59AM EST269.008.777.657.740.00-234020.75%
SPY200918P002700002019-11-11 4:01PM EST270.007.927.857.92+0.04+0.51%1020.64%
SPY200918P002710002019-11-08 10:07AM EST271.008.508.018.100.00-2020.52%
SPY200918P002720002019-11-06 10:13AM EST272.008.608.198.290.00-1020.41%
SPY200918P002730002019-10-29 1:13PM EST273.008.378.388.480.00-1020.30%
SPY200918P002740002019-11-07 2:44PM EST274.008.758.578.670.00-4020.18%
SPY200918P002750002019-11-11 10:09AM EST275.008.988.778.87-0.10-1.10%500020.07%
SPY200918P002760002019-11-07 2:44PM EST276.009.158.969.070.00-5019.96%
SPY200918P002770002019-11-11 1:06PM EST277.009.229.179.27-0.01-0.11%21019.84%
SPY200918P002780002019-11-11 10:24AM EST278.009.559.379.47-0.37-3.73%1019.71%
SPY200918P002790002019-11-11 11:34AM EST279.009.799.589.68+0.12+1.24%9019.59%
SPY200918P002800002019-11-11 2:01PM EST280.009.809.799.90-0.09-0.91%30019.48%
SPY200918P002810002019-11-11 1:11PM EST281.0010.0710.0010.11-1.79-15.09%8019.35%
SPY200918P002820002019-11-11 10:24AM EST282.0010.4210.2210.33+0.11+1.07%2019.23%
SPY200918P002830002019-11-11 3:09PM EST283.0010.5010.4510.56+0.08+0.77%6019.11%
SPY200918P002840002019-11-07 10:16AM EST284.0010.7010.6710.780.00-1018.98%
SPY200918P002850002019-11-11 1:46PM EST285.0010.9410.9111.01+0.03+0.27%5018.85%
SPY200918P002860002019-11-11 10:28AM EST286.0011.3211.1411.25-3.71-24.68%1018.73%
SPY200918P002870002019-11-07 9:44AM EST287.0011.3311.3811.490.00-1018.60%
SPY200918P002880002019-11-08 3:06PM EST288.0011.8111.6211.730.00-6018.47%
SPY200918P002890002019-11-11 11:16AM EST289.0012.0711.8711.98-0.21-1.71%1018.34%
SPY200918P002900002019-11-11 3:59PM EST290.0012.3212.1212.23-0.04-0.32%16018.21%
SPY200918P002910002019-10-06 11:00PM EST291.0018.0612.3612.430.00--018.02%
SPY200918P002920002019-11-01 12:38PM EST292.0013.4112.6412.750.00-7017.95%
SPY200918P002930002019-11-05 9:42AM EST293.0013.2312.9013.020.00-6017.82%
SPY200918P002940002019-11-05 10:04AM EST294.0013.2613.1813.300.00-4017.69%
SPY200918P002950002019-11-11 1:47PM EST295.0013.5413.4513.57-0.14-1.02%3,001017.55%
SPY200918P002960002019-11-04 1:03PM EST296.0014.0313.7313.850.00-1017.41%
SPY200918P002970002019-11-07 10:58AM EST297.0013.8514.0114.130.00-1017.27%
SPY200918P002980002019-11-08 10:07AM EST298.0014.8614.3014.420.00-1017.13%
SPY200918P002990002019-11-11 10:13AM EST299.0014.9314.6014.72-0.04-0.27%30016.99%
SPY200918P003000002019-11-11 2:41PM EST300.0014.9414.9015.02-0.01-0.07%27016.85%
SPY200918P003010002019-11-01 1:32PM EST301.0016.0715.2015.330.00-7016.71%
SPY200918P003020002019-10-31 2:34PM EST302.0017.6615.5115.640.00-540016.56%
SPY200918P003030002019-11-05 11:23AM EST303.0016.3215.8315.960.00-4016.42%
SPY200918P003040002019-11-08 2:43PM EST304.0016.4116.1616.280.00-8016.27%
SPY200918P003050002019-11-11 2:27PM EST305.0016.6116.4916.61-0.21-1.25%20016.12%
SPY200918P003060002019-11-11 11:58AM EST306.0017.1916.8316.95-0.67-3.75%1015.98%
SPY200918P003070002019-11-08 10:50AM EST307.0017.5717.1717.300.00-1015.83%
SPY200918P003080002019-11-08 2:43PM EST308.0017.8117.5217.650.00-10015.68%
SPY200918P003100002019-11-08 11:10AM EST310.0018.6818.2518.390.00-1015.39%
SPY200918P003110002019-10-03 1:44PM EST311.0030.1019.6119.800.00--116.15%
SPY200918P003120002019-11-08 4:14PM EST312.0019.0719.0219.160.00-1015.10%
SPY200918P003130002019-10-30 11:53AM EST313.0022.0519.4119.560.00-2014.95%
SPY200918P003150002019-11-11 1:47PM EST315.0020.3820.2320.40+0.13+0.64%1014.67%
SPY200918P003190002019-11-08 11:11AM EST319.0022.4022.0022.210.00-1014.12%
SPY200918P003200002019-11-08 11:09AM EST320.0023.0522.4722.690.00-1013.99%
SPY200918P003210002019-10-24 1:53PM EST321.0028.0022.9623.180.00--013.85%
SPY200918P003250002019-11-06 10:32AM EST325.0026.2625.0425.290.00-1,000013.34%
SPY200918P003260002019-11-06 10:32AM EST326.0026.8425.6025.850.00--013.21%
SPY200918P003300002019-11-01 10:19AM EST330.0029.9327.9528.240.00-2012.75%
SPY200918P003350002019-11-06 3:42PM EST335.0032.6631.2231.580.00-1012.27%
SPY200918P003400002019-11-04 3:09PM EST340.0035.9034.8035.290.00-2011.89%
SPY200918P003450002019-11-04 2:56PM EST345.0039.9138.7939.370.00-2011.70%
SPY200918P003500002019-11-11 10:15AM EST350.0043.7243.0843.74-6.78-13.43%2911.69%
SPY200918P003550002019-10-02 9:53AM EST355.0067.1250.0550.630.00-3415.39%
SPY200918P003600002019-10-03 8:43AM EST360.0071.9154.7855.390.00-12816.00%
SPY200918P003650002019-09-26 2:48PM EST365.0067.4963.5964.580.00--122.18%
SPY200918P004000002019-11-05 4:07PM EST400.0093.8191.8692.400.00-1015.84%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen