SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür30. September 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200930C001990002019-10-15 1:23PM EST199.00101.90112.16114.470.00-200.00%
SPY200930C002450002019-10-30 9:27AM EST245.0062.8172.0272.940.00-101022.77%
SPY200930C002500002019-11-25 3:47PM EST250.0066.7567.8568.650.00-52522.76%
SPY200930C002550002019-11-05 9:59AM EST255.0058.0163.4864.210.00-152522.30%
SPY200930C002600002019-11-19 9:56AM EST260.0057.4459.1759.840.00--221.85%
SPY200930C002750002019-10-10 11:33AM EST275.0032.1942.6542.990.00--814.68%
SPY200930C002770002019-11-29 9:51AM EST277.0045.2945.0745.500.00-1220.15%
SPY200930C002800002019-11-12 3:13PM EST280.0038.3842.6643.080.00-1419.85%
SPY200930C002850002019-11-20 2:40PM EST285.0035.8338.7139.080.00--219.28%
SPY200930C002870002019-10-25 1:33PM EST287.0028.1836.9837.370.00-57157118.91%
SPY200930C002880002019-10-25 1:33PM EST288.0027.4736.2036.590.00-57156718.79%
SPY200930C002890002019-10-03 8:40AM EST289.0020.3129.6929.920.00--112.07%
SPY200930C002900002019-11-19 3:21PM EST290.0033.1034.8535.180.00-13118.71%
SPY200930C002930002019-10-08 9:37AM EST293.0018.1729.0829.340.00-344014.70%
SPY200930C002940002019-10-15 9:10AM EST294.0021.4429.7930.350.00-6016.43%
SPY200930C002950002019-10-09 2:15PM EST295.0018.4027.5927.840.00-251514.54%
SPY200930C002970002019-10-22 9:15AM EST297.0020.7627.4327.670.00-2515.68%
SPY200930C002980002019-11-25 1:09PM EST298.0027.8328.8729.140.00--317.71%
SPY200930C002990002019-10-18 2:37PM EST299.0018.700.000.000.00-30000.00%
SPY200930C003000002019-12-05 3:57PM EST300.0025.7027.4227.670.00-11317.45%
SPY200930C003030002019-10-04 2:24PM EST303.0014.6720.8120.990.00-313112.82%
SPY200930C003040002019-10-25 1:32PM EST304.0016.9024.3724.670.00-4416.80%
SPY200930C003050002019-12-06 11:50AM EST305.0024.1023.8624.08+1.13+4.92%13016.77%
SPY200930C003060002019-11-21 3:44PM EST306.0020.8523.1623.380.00--1416.63%
SPY200930C003080002019-12-06 2:20PM EST308.0021.9021.7821.99+3.40+18.38%3416.34%
SPY200930C003100002019-11-29 10:49AM EST310.0020.6120.4220.640.00-205216.07%
SPY200930C003110002019-11-18 12:04AM EST311.0017.4219.7619.970.00--215.92%
SPY200930C003120002019-12-02 10:01AM EST312.0018.1119.1019.310.00--315.78%
SPY200930C003130002019-12-02 10:01AM EST313.0017.4918.4518.640.00-6615.63%
SPY200930C003140002019-12-03 12:09PM EST314.0014.8017.8017.990.00-303415.48%
SPY200930C003150002019-12-06 2:53PM EST315.0017.3617.1717.35+3.15+22.17%25015.33%
SPY200930C003160002019-12-06 9:33AM EST316.0016.3416.5416.72+2.70+19.79%13015.19%
SPY200930C003170002019-12-03 12:09PM EST317.0013.0815.9216.100.00-303115.05%
SPY200930C003190002019-12-03 12:09PM EST319.0012.0114.7114.880.00-303014.76%
SPY200930C003200002019-12-03 12:09PM EST320.0011.4814.1214.290.00-303314.61%
SPY200930C003210002019-11-05 12:03PM EST321.0010.3413.5513.700.00--114.46%
SPY200930C003230002019-11-27 2:45PM EST323.0012.6412.4112.570.00--614.18%
SPY200930C003250002019-10-28 8:36AM EST325.007.2411.1911.340.00-1713.77%
SPY200930C003300002019-12-06 3:58PM EST330.008.848.848.98+0.94+11.90%161713.22%
SPY200930C003350002019-12-06 11:47AM EST335.006.856.706.84+1.75+34.31%176312.61%
SPY200930C003360002019-11-29 10:44AM EST336.006.416.326.440.00-202012.48%
SPY200930C003400002019-11-29 10:49AM EST340.005.044.945.040.00-203312.03%
SPY200930C003450002019-12-06 1:37PM EST345.003.663.553.61+0.43+13.31%87795511.54%
SPY200930C003550002019-11-06 1:30PM EST355.001.451.781.860.00-1411.02%
SPY200930C003600002019-11-04 9:42AM EST360.001.121.281.350.00-1210.94%
SPY200930C003700002019-11-05 10:25AM EST370.000.700.710.760.00-2211.03%
SPY200930C003800002019-11-18 10:47AM EST380.000.450.420.460.00-1511.31%
Putsfür30. September 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200930P001990002019-12-02 3:30PM EST199.000.980.890.940.00-244528.36%
SPY200930P002000002019-12-04 1:17PM EST200.001.010.920.970.00-15128.25%
SPY200930P002050002019-12-04 9:52AM EST205.001.201.091.150.00-5031127.81%
SPY200930P002200002019-12-06 12:54PM EST220.001.771.741.83-0.49-21.68%1154026.39%
SPY200930P002250002019-12-06 4:10PM EST225.002.052.032.13-0.11-5.09%8010525.95%
SPY200930P002300002019-11-27 12:21PM EST230.002.362.362.460.00-1011825.47%
SPY200930P002350002019-12-05 3:37PM EST235.002.992.732.830.00-8011824.99%
SPY200930P002400002019-12-06 3:52PM EST240.003.253.153.25-0.81-19.95%13624.52%
SPY200930P002450002019-12-05 11:37AM EST245.004.143.613.710.00-1524.03%
SPY200930P002500002019-12-05 2:23PM EST250.004.584.144.230.00-413723.54%
SPY200930P002550002019-12-05 3:15PM EST255.005.194.714.810.00-103523.05%
SPY200930P002600002019-12-06 4:06PM EST260.005.445.355.45-1.36-20.00%16222.55%
SPY200930P002650002019-12-06 1:42PM EST265.006.016.056.16-0.66-9.90%42022.04%
SPY200930P002680002019-11-18 12:04AM EST268.007.786.516.610.00--1721.72%
SPY200930P002700002019-12-06 2:21PM EST270.006.846.836.93-0.82-10.70%718821.51%
SPY200930P002730002019-11-22 12:45PM EST273.008.427.337.430.00-3321.18%
SPY200930P002750002019-12-03 10:23AM EST275.009.787.677.780.00-245020.97%
SPY200930P002760002019-10-21 9:08AM EST276.0011.798.808.910.00-31621.99%
SPY200930P002770002019-10-21 9:08AM EST277.0012.039.009.100.00-71321.87%
SPY200930P002780002019-10-18 9:29AM EST278.0012.440.000.000.00-1003.13%
SPY200930P002800002019-12-06 10:43AM EST280.008.668.608.71+0.13+1.52%227420.41%
SPY200930P002830002019-10-18 9:29AM EST283.0013.750.000.000.00-1003.13%
SPY200930P002840002019-12-06 11:32AM EST284.009.389.399.51-1.07-10.24%6419.94%
SPY200930P002850002019-11-26 3:33PM EST285.009.759.609.720.00-11619.82%
SPY200930P002870002019-10-20 11:00PM EST287.0014.470.000.000.00--01.56%
SPY200930P002900002019-12-06 10:51AM EST290.0010.6010.6910.81-2.61-19.76%84319.21%
SPY200930P002920002019-10-29 9:40AM EST292.0014.3611.2211.350.00--47619.03%
SPY200930P002930002019-10-10 1:44PM EST293.0020.3313.2013.340.00-1520.64%
SPY200930P002950002019-12-06 12:16PM EST295.0011.8111.8812.00-2.65-18.33%56418.57%
SPY200930P002980002019-10-16 12:50PM EST298.0018.5513.5113.630.00-1019.00%
SPY200930P002990002019-10-25 2:45PM EST299.0017.2512.9613.090.00-1118.10%
SPY200930P003000002019-12-06 11:47AM EST300.0013.0613.1713.29-1.55-10.61%28317.90%
SPY200930P003030002019-11-05 3:45PM EST303.0016.6314.0014.130.00-1217.49%
SPY200930P003040002019-11-18 11:55AM EST304.0015.3014.2814.410.00-1217.34%
SPY200930P003050002019-12-06 10:47AM EST305.0014.6514.5714.71-1.40-8.72%285817.21%
SPY200930P003060002019-12-06 2:15PM EST306.0014.8714.8715.01-1.23-7.64%4817.07%
SPY200930P003070002019-11-27 2:45PM EST307.0014.7915.1715.310.00-429916.92%
SPY200930P003080002019-12-03 12:21PM EST308.0018.6615.4815.620.00-7816.78%
SPY200930P003100002019-12-05 9:30AM EST310.0017.3516.1216.260.00-203916.49%
SPY200930P003110002019-11-26 12:50PM EST311.0016.4816.4416.590.00-18116.35%
SPY200930P003120002019-12-05 3:59PM EST312.0018.2816.7816.930.00-21516.21%
SPY200930P003130002019-12-02 11:19AM EST313.0020.7517.1217.270.00-18116.06%
SPY200930P003140002019-12-06 3:15PM EST314.0017.5317.4717.63-1.64-8.56%1512615.92%
SPY200930P003150002019-12-05 9:30AM EST315.0019.2717.8317.990.00-205915.77%
SPY200930P003170002019-11-25 12:12PM EST317.0019.3718.5718.730.00-31115.47%
SPY200930P003180002019-10-22 1:53PM EST318.0026.8320.6920.880.00--316.88%
SPY200930P003200002019-12-05 9:31AM EST320.0020.0019.7519.92-1.49-6.93%12715.04%
SPY200930P003220002019-10-28 2:15PM EST322.0026.5620.6220.830.00--20014.82%
SPY200930P003250002019-11-29 9:36AM EST325.0021.8021.9122.130.00-1214.35%
SPY200930P003300002019-10-21 1:24PM EST330.0034.1626.5826.910.00--115.78%
SPY200930P003350002019-10-28 1:40PM EST335.0035.1727.1927.640.00--113.25%
SPY200930P003400002019-12-06 12:28PM EST340.0030.3630.4030.81+0.15+0.50%2112.71%
SPY200930P003450002019-11-21 9:49AM EST345.0037.9633.8534.480.00-1412.41%
SPY200930P003500002019-11-21 9:49AM EST350.0042.1737.7138.520.00--612.30%
SPY200930P003950002019-12-03 11:45AM EST395.0087.7580.7782.110.00-3017.65%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen