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
SPY200918C000750002019-06-10 12:07AM EDT75.00172.88221.21222.660.00-000.00%
SPY200918C001150002019-06-10 12:06AM EDT115.00161.04181.72182.620.00-000.00%
SPY200918C001500002019-09-19 11:13AM EDT150.00152.52147.89149.620.00-1140.39%
SPY200918C001550002019-08-20 10:42AM EDT155.00136.50142.90144.590.00-162038.54%
SPY200918C001600002019-09-09 10:01AM EDT160.00138.43137.96139.650.00-55037.20%
SPY200918C001650002019-09-16 10:27AM EDT165.00135.35133.05134.710.00-50035.86%
SPY200918C001700002019-07-11 10:29AM EDT170.00129.69121.40122.880.00-66690.00%
SPY200918C001750002019-06-07 10:59AM EDT175.00107.14123.23124.800.00-9033.15%
SPY200918C001800002019-09-20 9:57AM EDT180.00121.73118.63119.95+10.38+9.32%1409432.23%
SPY200918C001900002019-09-19 11:29AM EDT190.00112.57109.02110.290.00-219930.44%
SPY200918C001950002019-09-19 11:32AM EDT195.00107.84104.28105.520.00-3229.68%
SPY200918C002000002019-09-20 2:34PM EDT200.00101.2299.57100.78-1.99-1.93%41628.95%
SPY200918C002050002019-06-06 3:11PM EDT205.0081.8094.4195.880.00-21127.76%
SPY200918C002100002019-09-19 3:13PM EDT210.0092.5890.3091.430.00-101827.63%
SPY200918C002150002019-08-22 10:33AM EDT215.0079.4985.7486.830.00-41427.03%
SPY200918C002200002019-09-19 12:58PM EDT220.0084.0281.2382.290.00-209626.48%
SPY200918C002250002019-09-19 11:21AM EDT225.0080.0076.7877.790.00-21925.91%
SPY200918C002300002019-09-19 10:08AM EDT230.0075.1372.3973.360.00-59425.38%
SPY200918C002350002019-09-13 10:31AM EDT235.0070.4568.0668.990.00-61824.85%
SPY200918C002400002019-09-06 3:33PM EDT240.0063.4063.8064.680.00-1010124.31%
SPY200918C002450002019-09-12 1:16PM EDT245.0062.1059.6060.440.00-253623.78%
SPY200918C002500002019-09-20 10:53AM EDT250.0057.5155.4856.27+1.16+2.06%218723.25%
SPY200918C002550002019-08-15 2:25PM EDT255.0040.0552.8553.180.00-21023.86%
SPY200918C002600002019-09-19 3:24PM EDT260.0049.3847.4548.160.00-414822.16%
SPY200918C002650002019-09-11 1:15PM EDT265.0044.0643.5744.230.00-627621.60%
SPY200918C002700002019-09-19 1:55PM EDT270.0041.5139.7640.380.00-127021.02%
SPY200918C002750002019-09-20 9:59AM EDT275.0037.8036.0636.62+0.73+1.97%12,58520.43%
SPY200918C002800002019-09-13 11:59AM EDT280.0034.0132.4332.960.00-143,99119.81%
SPY200918C002850002019-09-18 1:36PM EDT285.0029.3228.9029.390.00-13,55019.17%
SPY200918C002900002019-09-20 10:29AM EDT290.0026.9425.5225.95-0.47-1.71%23,79518.51%
SPY200918C002950002019-09-18 3:09PM EDT295.0022.4122.2222.620.00-142,84117.82%
SPY200918C002990002019-09-18 3:30PM EDT299.0020.2219.7120.070.00---17.27%
SPY200918C003000002019-09-20 1:59PM EDT300.0019.6019.0819.45-0.63-3.11%215,84217.13%
SPY200918C003010002019-09-20 10:23AM EDT301.0019.8018.4718.83-0.33-1.64%72316.98%
SPY200918C003020002019-09-20 2:48PM EDT302.0018.7217.8718.22-0.23-1.21%61716.84%
SPY200918C003050002019-09-20 1:36PM EDT305.0016.5716.1216.44-1.08-6.12%232,80516.41%
SPY200918C003100002019-09-20 1:46PM EDT310.0013.6613.3613.65-0.40-2.84%374,56215.71%
SPY200918C003150002019-09-20 9:31AM EDT315.0011.6610.8411.09+0.26+2.28%2072,96215.01%
SPY200918C003200002019-09-20 1:32PM EDT320.008.908.598.81-0.16-1.77%14,28914.34%
SPY200918C003250002019-09-20 12:34PM EDT325.007.146.656.84-0.17-2.33%378413.72%
SPY200918C003300002019-09-20 3:24PM EDT330.005.295.025.20-0.15-2.76%32,06413.18%
SPY200918C003350002019-09-19 2:53PM EDT335.004.193.723.880.00-93,31212.71%
SPY200918C003400002019-09-20 3:34PM EDT340.002.902.732.87-0.10-3.33%8173312.34%
SPY200918C003450002019-09-19 12:29PM EDT345.002.292.002.120.00-771112.08%
SPY200918C003500002019-09-20 2:38PM EDT350.001.611.481.55+0.30+22.90%419911.87%
SPY200918C003550002019-09-17 3:10PM EDT355.001.281.111.170.00-2933011.81%
SPY200918C003600002019-09-20 11:46AM EDT360.000.980.860.90+0.02+2.08%2921711.82%
SPY200918C003650002019-08-07 11:46AM EDT365.000.380.690.730.00-77411.96%
SPY200918C003700002019-09-05 9:32AM EDT370.000.620.530.570.00-2017612.02%
SPY200918C003750002019-09-17 11:02AM EDT375.000.450.420.470.00-113412.20%
SPY200918C003800002019-09-10 11:17AM EDT380.000.330.330.390.00-46812.38%
SPY200918C003850002019-06-07 11:14AM EDT385.000.290.270.310.00-2312.48%
SPY200918C003900002019-09-17 10:01AM EDT390.000.250.240.280.00-156912.81%
SPY200918C003950002019-06-07 11:14AM EDT395.000.330.190.220.00-2012412.85%
SPY200918C004000002019-09-09 3:34PM EDT400.000.220.160.220.00-226813.34%
Putsfür18. September 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200918P000750002019-09-10 9:40AM EDT75.000.040.030.000.00-542425.00%
SPY200918P000800002019-09-06 3:39PM EDT80.000.040.040.080.00-8012148.93%
SPY200918P000850002019-09-06 2:48PM EDT85.000.080.040.000.00-1011325.00%
SPY200918P000900002019-06-10 12:13AM EDT90.000.480.060.100.00-01045.70%
SPY200918P000950002019-08-26 9:55AM EDT95.000.080.060.100.00-1143.75%
SPY200918P001000002019-08-19 9:30AM EDT100.000.100.070.110.00-306242.29%
SPY200918P001050002019-06-10 12:13AM EDT105.000.230.100.130.00-1041.26%
SPY200918P001100002019-08-07 4:13PM EDT110.000.130.100.140.00-1039.84%
SPY200918P001150002019-05-31 3:56PM EDT115.000.250.140.180.00-23,60739.31%
SPY200918P001200002019-09-04 2:57PM EDT120.000.170.130.170.00-32937.40%
SPY200918P001250002019-08-30 2:06PM EDT125.000.190.150.190.00-105,43836.33%
SPY200918P001300002019-09-20 11:31AM EDT130.000.180.180.220.00-158035.43%
SPY200918P001350002019-08-28 1:44PM EDT135.000.300.210.260.00-3526534.67%
SPY200918P001400002019-09-05 11:48AM EDT140.000.310.260.310.00-122133.99%
SPY200918P001450002019-09-20 2:56PM EDT145.000.330.310.36+0.02+6.45%1,5006,35033.20%
SPY200918P001500002019-09-19 12:05PM EDT150.000.300.370.430.00-8052732.62%
SPY200918P001550002019-09-03 2:41PM EDT155.000.620.450.500.00-2513631.91%
SPY200918P001600002019-09-19 9:32AM EDT160.000.480.540.590.00-244731.31%
SPY200918P001650002019-09-03 1:18PM EDT165.000.860.640.700.00-119830.77%
SPY200918P001700002019-09-03 10:52AM EDT170.001.040.770.830.00-424930.26%
SPY200918P001750002019-09-20 10:50AM EDT175.000.770.910.98-0.01-1.28%2842,72129.76%
SPY200918P001800002019-09-19 12:27PM EDT180.000.901.051.160.00-831,48129.31%
SPY200918P001850002019-09-20 12:03PM EDT185.001.111.251.35+0.05+4.72%751,72828.78%
SPY200918P001900002019-09-19 1:40PM EDT190.001.261.471.570.00-91,37128.28%
SPY200918P001950002019-09-11 12:32PM EDT195.001.641.721.830.00-170127.83%
SPY200918P002000002019-09-20 3:45PM EDT200.002.002.012.12+0.01+0.50%11,34827.36%
SPY200918P002050002019-09-20 2:59PM EDT205.002.262.332.45+0.20+9.71%486926.89%
SPY200918P002100002019-09-20 11:33AM EDT210.002.702.692.81+0.19+7.57%112,13026.41%
SPY200918P002150002019-09-20 10:32AM EDT215.002.763.103.22+0.03+1.10%1086725.94%
SPY200918P002200002019-09-20 12:53PM EDT220.003.273.553.67+0.15+4.81%292825.46%
SPY200918P002250002019-09-20 3:19PM EDT225.003.994.054.18+0.32+8.72%54,64224.99%
SPY200918P002300002019-09-19 9:51AM EDT230.004.124.604.740.00-37,22924.52%
SPY200918P002350002019-09-19 12:56PM EDT235.004.615.215.350.00-585524.02%
SPY200918P002400002019-09-20 3:56PM EDT240.005.735.886.02+0.45+8.52%5119,20623.52%
SPY200918P002450002019-09-20 11:15AM EDT245.005.956.626.76-0.02-0.34%5004,76323.02%
SPY200918P002500002019-09-19 1:59PM EDT250.006.727.427.570.00-3027,15422.51%
SPY200918P002550002019-09-19 10:41AM EDT255.007.348.298.450.00-2317,02321.98%
SPY200918P002600002019-09-20 4:00PM EDT260.009.159.249.41-0.15-1.61%1,5518,93021.45%
SPY200918P002650002019-09-19 3:20PM EDT265.009.5010.2610.450.00-3,0508,49920.90%
SPY200918P002700002019-09-20 3:54PM EDT270.0011.1311.3811.58+0.59+5.60%318,78420.33%
SPY200918P002750002019-09-20 3:23PM EDT275.0012.2512.5812.79+0.54+4.61%75,75619.73%
SPY200918P002800002019-09-20 3:00PM EDT280.0013.5013.8813.98+0.80+6.30%1039,05819.01%
SPY200918P002850002019-09-20 3:20PM EDT285.0014.9715.2715.52+1.17+8.48%1,7541,78618.49%
SPY200918P002900002019-09-19 12:56PM EDT290.0015.5116.7817.060.00-62,33517.84%
SPY200918P002950002019-09-20 4:06PM EDT295.0018.4018.4218.72+1.60+9.52%192,25517.15%
SPY200918P002960002019-09-17 1:36PM EDT296.0018.2518.7619.070.00--117.01%
SPY200918P002980002019-09-18 2:23PM EDT298.0019.7519.4719.790.00--216.73%
SPY200918P002990002019-09-20 4:07PM EDT299.0020.0519.8320.16+0.06+0.30%3,546116.59%
SPY200918P003000002019-09-20 3:52PM EDT300.0019.9920.2020.54+0.64+3.31%1331,86516.45%
SPY200918P003010002019-09-20 3:43PM EDT301.0020.3620.5720.92+0.68+3.46%51316.31%
SPY200918P003020002019-09-19 12:29PM EDT302.0019.5920.9521.310.00-61516.17%
SPY200918P003040002019-09-16 3:12PM EDT304.0020.9521.7422.120.00---15.89%
SPY200918P003050002019-09-20 12:38PM EDT305.0021.1022.1422.53+0.70+3.43%252,84915.74%
SPY200918P003100002019-09-20 3:55PM EDT310.0023.9724.2924.74+1.57+7.01%182315.03%
SPY200918P003150002019-09-05 3:01PM EDT315.0027.7626.6827.200.00-21414.32%
SPY200918P003200002019-09-18 1:37PM EDT320.0029.3529.3429.950.00-25413.65%
SPY200918P003250002019-08-05 10:04AM EDT325.0041.4133.0733.580.00-1013.58%
SPY200918P003300002019-09-19 4:07PM EDT330.0034.6135.6136.440.00-2822012.46%
SPY200918P003350002019-09-20 3:59PM EDT335.0039.5739.2540.20-6.18-13.51%201412.00%
SPY200918P003400002019-09-18 2:10PM EDT340.0043.5043.2244.300.00-223011.69%
SPY200918P003450002019-09-05 3:56PM EDT345.0049.4347.4848.670.00-1511.51%
SPY200918P003500002019-09-12 9:40AM EDT350.0050.5051.9853.250.00-2911.50%
SPY200918P003600002019-09-16 11:34AM EDT360.0061.6061.2763.130.00-252912.69%
SPY200918P004000002019-09-09 3:34PM EDT400.00102.99101.30103.030.00-2217.51%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen