SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür16. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201016C002100002020-01-07 12:57PM EST210.00114.00122.08122.960.00-233229.70%
SPY201016C002150002020-01-13 3:57PM EST215.00113.85117.17118.040.00-2623828.80%
SPY201016C002200002019-12-04 10:25AM EST220.0092.80103.61104.390.00-200.00%
SPY201016C002250002020-01-09 4:11PM EST225.00103.00107.41108.250.00-54027.14%
SPY201016C002400002020-01-13 3:34PM EST240.0089.5392.9793.750.00-4625.06%
SPY201016C002450002019-10-29 11:56AM EST245.0063.9472.2173.220.00-5010.00%
SPY201016C002500002020-01-15 2:46PM EST250.0081.0883.5184.240.00-29816823.83%
SPY201016C002550002020-01-15 2:28PM EST255.0076.4078.8479.540.00-2823.26%
SPY201016C002600002020-01-16 12:10PM EST260.0073.1274.2274.890.00-37822.70%
SPY201016C002650002019-12-09 1:29PM EST265.0055.1264.4765.020.00-1900.00%
SPY201016C002700002020-01-02 10:00AM EST270.0059.3665.1165.710.00-62521.57%
SPY201016C002730002019-12-19 11:54AM EST273.0053.0162.4263.000.00--121.23%
SPY201016C002750002019-12-17 11:33AM EST275.0050.6659.9560.490.00--019.79%
SPY201016C002760002019-10-27 11:02PM EST276.0035.2045.9846.380.00--10.00%
SPY201016C002770002019-10-25 11:44AM EST277.0036.1545.1845.800.00-300.00%
SPY201016C002800002020-01-08 3:54PM EST280.0050.8556.2356.750.00-24720.44%
SPY201016C002830002019-12-18 2:56PM EST283.0044.2753.6254.110.00-6920.10%
SPY201016C002850002019-12-19 3:42PM EST285.0043.1551.8852.370.00-55819.88%
SPY201016C002860002019-12-19 3:57PM EST286.0042.3051.0251.500.00--1019.77%
SPY201016C002880002020-01-16 1:11PM EST288.0048.1549.3149.770.00-416419.54%
SPY201016C002890002020-01-13 10:16AM EST289.0044.7648.4648.900.00--919.41%
SPY201016C002900002020-01-14 11:51AM EST290.0044.9047.6048.050.00-112219.30%
SPY201016C002910002020-01-16 3:57PM EST291.0045.2346.7647.190.00--12619.18%
SPY201016C002920002019-12-03 1:11PM EST292.0030.0139.5839.890.00-2400.00%
SPY201016C002930002020-01-16 10:16AM EST293.0043.8345.0745.490.00-51118.94%
SPY201016C002940002019-11-01 2:05PM EST294.0026.4532.4032.640.00-110.00%
SPY201016C002950002020-01-14 11:05AM EST295.0040.5343.4043.800.00-16618.70%
SPY201016C002960002019-12-12 10:22AM EST296.0032.9638.1538.480.00-2012.52%
SPY201016C002970002019-12-03 12:32PM EST297.0026.2135.7235.940.00-409.34%
SPY201016C002980002019-12-02 3:49PM EST298.0027.8734.9235.120.00-109.53%
SPY201016C002990002019-12-31 12:04PM EST299.0033.4440.0940.460.00-13718.21%
SPY201016C003000002020-01-16 2:42PM EST300.0038.1439.2739.630.00-214618.09%
SPY201016C003010002020-01-06 10:10AM EST301.0032.2038.4638.810.00-51417.96%
SPY201016C003020002019-11-18 11:03AM EST302.0024.6331.3131.600.00-8109.55%
SPY201016C003030002019-12-30 4:00PM EST303.0030.6236.8437.180.00-5617.72%
SPY201016C003040002019-12-17 11:37AM EST304.0027.8235.4035.720.00-1016.88%
SPY201016C003050002020-01-14 11:21AM EST305.0032.5735.2335.560.00-117017.46%
SPY201016C003060002020-01-02 9:59AM EST306.0029.9134.4434.750.00-1,3131,31817.33%
SPY201016C003070002020-01-03 4:07PM EST307.0028.4133.6533.960.00-1041417.21%
SPY201016C003080002019-12-30 4:00PM EST308.0026.9632.8033.090.00-10017.00%
SPY201016C003090002019-12-30 4:00PM EST309.0026.2631.9732.260.00-1016.83%
SPY201016C003100002020-01-16 2:25PM EST310.0030.3031.2931.580.00-22,57216.81%
SPY201016C003110002019-12-26 1:23PM EST311.0025.3330.5230.800.00-711016.68%
SPY201016C003120002019-12-30 4:00PM EST312.0024.1129.7530.030.00-131516.56%
SPY201016C003130002020-01-02 3:58PM EST313.0025.1128.9829.250.00-11016.42%
SPY201016C003140002020-01-02 9:58AM EST314.0024.0528.2228.490.00-40039116.29%
SPY201016C003150002020-01-17 10:12AM EST315.0027.4727.4727.72+3.24+13.37%12,34016.15%
SPY201016C003160002020-01-06 3:13PM EST316.0022.0526.7226.970.00-14316.02%
SPY201016C003170002020-01-16 12:12PM EST317.0024.8425.9726.220.00-11215.89%
SPY201016C003180002020-01-15 10:23AM EST318.0023.2025.2325.470.00-41615.75%
SPY201016C003190002019-12-19 2:35PM EST319.0018.1524.5024.730.00-2015.61%
SPY201016C003200002020-01-15 3:47PM EST320.0021.3123.7724.000.00-4015.48%
SPY201016C003210002020-01-17 12:47PM EST321.0023.2523.0523.27+3.13+15.56%5015.34%
SPY201016C003220002020-01-16 12:12PM EST322.0021.2622.3422.550.00-1015.20%
SPY201016C003230002020-01-07 11:29AM EST323.0017.4421.6321.840.00-70015.07%
SPY201016C003240002020-01-02 2:47PM EST324.0016.9720.9321.140.00-7014.93%
SPY201016C003250002020-01-17 3:40PM EST325.0020.2820.2320.44+1.00+5.19%19014.79%
SPY201016C003260002020-01-17 10:48AM EST326.0019.7319.5519.74+2.52+14.64%6014.65%
SPY201016C003270002020-01-15 3:21PM EST327.0016.6618.8719.060.00-3014.51%
SPY201016C003280002020-01-17 10:10AM EST328.0018.2318.2018.39+0.67+3.82%3014.38%
SPY201016C003290002020-01-13 2:11PM EST329.0015.2617.5317.710.00-5014.23%
SPY201016C003300002020-01-17 2:58PM EST330.0017.0516.8717.05+1.05+6.56%22014.08%
SPY201016C003310002020-01-10 10:20AM EST331.0014.2016.2316.400.00-2013.94%
SPY201016C003320002020-01-08 3:12PM EST332.0012.7715.5915.760.00-6013.80%
SPY201016C003340002020-01-17 9:35AM EST334.0014.3714.3514.51+2.20+18.08%2013.53%
SPY201016C003350002020-01-17 3:11PM EST335.0013.7013.7413.90+1.92+16.30%3013.39%
SPY201016C003360002020-01-16 3:27PM EST336.0012.3713.1513.310.00-2013.26%
SPY201016C003370002020-01-16 10:04AM EST337.0011.5112.5712.720.00-131113.12%
SPY201016C003380002020-01-15 3:08PM EST338.0010.2612.0012.150.00-474912.98%
SPY201016C003390002020-01-15 9:56AM EST339.009.9311.4411.580.00-1312.84%
SPY201016C003400002020-01-17 3:09PM EST340.0010.8810.8911.03+0.80+7.94%21267412.71%
SPY201016C003410002020-01-17 10:10AM EST341.0010.4310.3510.50+0.93+9.79%1612.58%
SPY201016C003420002020-01-17 2:49PM EST342.009.869.839.97+1.70+20.83%10015012.44%
SPY201016C003430002020-01-16 3:57PM EST343.008.879.339.460.00-3112.31%
SPY201016C003450002020-01-17 2:48PM EST345.008.398.368.49+1.82+27.70%10217612.06%
SPY201016C003460002020-01-16 12:09PM EST346.007.157.908.030.00-3311.94%
SPY201016C003470002020-01-16 3:27PM EST347.006.867.457.580.00-21511.82%
SPY201016C003480002020-01-15 3:33PM EST348.005.607.027.140.00-21511.70%
SPY201016C003500002020-01-17 2:21PM EST350.006.366.206.32+1.15+22.07%121,11211.47%
SPY201016C003550002020-01-14 9:56AM EST355.003.324.434.550.00-5019510.94%
SPY201016C003600002020-01-17 10:14AM EST360.003.153.083.19+0.85+36.96%117210.51%
SPY201016C003650002020-01-17 11:55AM EST365.002.152.092.19+0.28+14.97%4810.19%
SPY201016C003700002020-01-16 12:47PM EST370.001.281.411.500.00-254539.98%
SPY201016C003750002020-01-16 2:24PM EST375.000.900.961.040.00-10149.89%
SPY201016C003800002020-01-16 2:22PM EST380.000.640.670.730.00-21279.88%
SPY201016C003850002020-01-17 11:13AM EST385.000.510.460.52+0.12+30.77%139.93%
SPY201016C003900002020-01-16 12:32PM EST390.000.320.320.370.00-20239.98%
SPY201016C003950002020-01-13 10:20AM EST395.000.220.220.270.00-2610.08%
SPY201016C004000002020-01-17 3:55PM EST400.000.190.160.20+0.01+5.56%113410.22%
Putsfür16. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201016P001450002020-01-08 12:13PM EST145.000.090.070.110.00-101137.21%
SPY201016P001500002019-12-26 3:03PM EST150.000.120.080.120.00-117636.13%
SPY201016P001550002020-01-10 10:35AM EST155.000.130.080.130.00-212335.06%
SPY201016P001600002020-01-14 3:58PM EST160.000.140.090.150.00-8834.28%
SPY201016P001650002019-11-19 3:46PM EST165.000.360.210.250.00-2735.06%
SPY201016P001750002019-12-30 12:09PM EST175.000.350.160.210.00-697031.64%
SPY201016P001800002019-12-03 11:10AM EST180.000.590.300.520.00-2034.42%
SPY201016P001850002020-01-16 10:26AM EST185.000.280.230.28-0.12-30.00%23230.23%
SPY201016P001900002019-12-31 9:40AM EST190.000.540.280.330.00-10083229.64%
SPY201016P001950002020-01-16 9:40AM EST195.000.400.340.39-0.51-56.04%104929.09%
SPY201016P002000002020-01-10 11:16AM EST200.000.540.400.460.00-281428.54%
SPY201016P002050002020-01-09 10:18AM EST205.000.680.480.530.00-34127.91%
SPY201016P002100002019-12-31 1:09PM EST210.001.060.570.620.00-5024927.37%
SPY201016P002150002020-01-10 10:56AM EST215.000.850.670.730.00-651,47826.87%
SPY201016P002200002020-01-15 4:11PM EST220.000.970.800.850.00-2828026.33%
SPY201016P002250002020-01-17 12:08PM EST225.000.970.930.99-0.10-9.35%327925.81%
SPY201016P002300002020-01-17 4:03PM EST230.001.091.091.15-0.17-13.49%14133925.29%
SPY201016P002350002020-01-15 12:42PM EST235.001.461.271.350.00-140224.84%
SPY201016P002400002020-01-15 12:17PM EST240.001.731.481.560.00-3079324.32%
SPY201016P002450002020-01-17 9:51AM EST245.001.791.721.80-0.19-9.60%167223.82%
SPY201016P002500002020-01-15 2:56PM EST250.002.271.982.080.00-270023.32%
SPY201016P002550002020-01-15 2:58PM EST255.002.602.302.390.00-321522.82%
SPY201016P002600002020-01-16 12:04PM EST260.002.862.642.74-0.20-6.54%1002,19622.30%
SPY201016P002650002020-01-17 1:12PM EST265.003.123.043.13-0.29-8.50%2045721.78%
SPY201016P002700002020-01-17 3:30PM EST270.003.533.483.55-0.58-14.11%425321.22%
SPY201016P002710002019-12-19 12:29PM EST271.005.903.573.670.00-1121.16%
SPY201016P002730002020-01-13 10:05AM EST273.004.653.773.860.00-10520.94%
SPY201016P002740002019-11-27 11:37AM EST274.007.835.855.940.00-1123.98%
SPY201016P002750002020-01-16 1:25PM EST275.004.243.974.07-0.21-4.72%147220.74%
SPY201016P002760002020-01-10 2:48PM EST276.005.054.074.170.00-12820.62%
SPY201016P002770002019-12-24 12:57PM EST277.006.424.184.280.00-101320.52%
SPY201016P002790002019-11-27 10:20AM EST279.008.776.586.680.00-22723.49%
SPY201016P002800002020-01-17 2:26PM EST280.004.594.524.62-0.70-13.23%22,85420.20%
SPY201016P002810002020-01-15 10:01AM EST281.005.164.724.820.00-103720.22%
SPY201016P002830002020-01-13 10:05AM EST283.005.944.884.980.00-22319.87%
SPY201016P002840002019-12-26 3:03PM EST284.007.275.005.110.00-101119.77%
SPY201016P002850002020-01-15 9:50AM EST285.005.735.135.230.00-2017319.64%
SPY201016P002860002019-10-02 2:53PM EST286.0020.6412.5512.750.00--1228.66%
SPY201016P002870002019-12-16 12:04PM EST287.008.465.565.670.00-33019.66%
SPY201016P002880002020-01-08 3:08PM EST288.007.115.535.630.00-434,43419.31%
SPY201016P002890002020-01-15 1:20PM EST289.006.375.675.770.00-24919.20%
SPY201016P002900002020-01-17 3:27PM EST290.005.905.815.92-0.63-9.65%304,69419.09%
SPY201016P002910002020-01-14 9:48AM EST291.006.935.966.060.00-1936118.97%
SPY201016P002920002020-01-15 9:56AM EST292.006.766.106.210.00-17418.86%
SPY201016P002930002020-01-06 3:55PM EST293.008.706.256.360.00-14218.74%
SPY201016P002940002020-01-14 9:46AM EST294.007.456.416.510.00-115318.62%
SPY201016P002950002020-01-17 3:40PM EST295.006.606.566.67-0.55-7.69%623318.51%
SPY201016P002960002020-01-17 3:30PM EST296.006.806.726.83-0.70-9.33%510418.39%
SPY201016P002970002020-01-14 1:49PM EST297.007.966.896.990.00-814818.27%
SPY201016P002980002020-01-17 3:35PM EST298.007.087.057.16-1.13-13.76%19,56318.15%
SPY201016P002990002020-01-17 1:19PM EST299.007.237.227.33-0.75-9.40%217018.03%
SPY201016P003000002020-01-17 1:44PM EST300.007.537.407.51-0.78-9.39%473117.92%
SPY201016P003010002020-01-07 2:08PM EST301.0010.357.587.680.00-16017.79%
SPY201016P003020002020-01-13 1:51PM EST302.009.057.767.860.00-41417.66%
SPY201016P003030002019-10-29 10:16AM EST303.0018.4514.2815.010.00--124.82%
SPY201016P003040002019-12-27 2:42PM EST304.0011.258.138.240.00-162017.42%
SPY201016P003050002020-01-14 2:15PM EST305.009.728.328.430.00-321917.30%
SPY201016P003060002020-01-13 2:41PM EST306.009.808.528.630.00-104917.17%
SPY201016P003070002020-01-17 11:50AM EST307.008.878.728.83-1.02-10.31%26017.04%
SPY201016P003080002020-01-16 10:19AM EST308.009.408.929.03-8.22-46.65%12016.91%
SPY201016P003090002020-01-02 2:54PM EST309.0012.059.139.240.00-123916.79%
SPY201016P003100002020-01-17 3:40PM EST310.009.449.349.46-0.86-8.35%3027616.66%
SPY201016P003110002020-01-14 2:41PM EST311.0010.799.569.680.00-2716.54%
SPY201016P003120002020-01-17 2:50PM EST312.009.929.799.90-0.95-8.74%12216.40%
SPY201016P003140002020-01-07 2:57PM EST314.0013.6510.2510.360.00-115016.14%
SPY201016P003150002020-01-17 3:59PM EST315.0010.4510.4810.60-0.91-8.01%1222716.01%
SPY201016P003160002020-01-13 2:01PM EST316.0012.3810.7310.840.00-5715.87%
SPY201016P003170002020-01-16 1:14PM EST317.0011.5610.9811.09-1.57-11.96%12315.74%
SPY201016P003180002020-01-13 2:43PM EST318.0012.8011.2311.350.00-2715.61%
SPY201016P003190002020-01-13 1:58PM EST319.0013.2111.4911.610.00-1515.47%
SPY201016P003200002020-01-17 2:29PM EST320.0011.8411.7611.88-1.02-7.93%34,56515.34%
SPY201016P003210002020-01-17 9:36AM EST321.0012.2012.0312.15-4.38-26.42%1115.20%
SPY201016P003220002020-01-17 11:50AM EST322.0012.4712.3112.43-4.28-25.55%203315.07%
SPY201016P003230002020-01-17 1:19PM EST323.0012.5912.6012.72-1.59-11.21%2011814.93%
SPY201016P003240002020-01-16 2:07PM EST324.0013.4412.8913.02-12.02-47.21%11114.80%
SPY201016P003250002020-01-17 3:59PM EST325.0013.1213.2013.32-1.29-8.95%11212314.66%
SPY201016P003260002020-01-14 2:17PM EST326.0015.4613.5113.630.00-12614.53%
SPY201016P003270002020-01-15 12:40PM EST327.0014.9913.8213.950.00-103014.39%
SPY201016P003280002020-01-16 3:57PM EST328.0014.4814.1514.28-1.04-6.70%41614.26%
SPY201016P003290002020-01-17 9:33AM EST329.0014.6714.4814.61-1.13-7.15%209114.12%
SPY201016P003300002020-01-17 3:56PM EST330.0014.7514.8214.96-1.34-8.33%376813.98%
SPY201016P003340002020-01-13 12:10PM EST334.0018.4616.2816.430.00--813.43%
SPY201016P003350002020-01-17 3:34PM EST335.0016.6216.6716.82-1.47-8.13%10613.30%
SPY201016P003370002020-01-15 11:11AM EST337.0019.1117.4917.640.00--213.02%
SPY201016P003400002020-01-17 3:26PM EST340.0018.8618.8018.96-1.60-7.82%131412.62%
SPY201016P003420002020-01-14 11:54AM EST342.0021.7519.7319.910.00-1112.37%
SPY201016P003450002020-01-17 2:18PM EST345.0021.2321.2321.43-3.70-14.84%1211.99%
SPY201016P003480002020-01-16 9:56AM EST348.0024.2522.8723.100.00-1111.64%
SPY201016P003500002020-01-16 11:55AM EST350.0025.2624.0524.29-2.64-9.46%1711.41%
SPY201016P003600002020-01-16 3:57PM EST360.0031.8230.8631.28-7.20-18.45%1210.60%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen