SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür16. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201016C002150002019-10-14 10:28AM EST215.0083.7795.3496.620.00-50026.00%
SPY201016C002200002019-11-08 9:30AM EST220.0089.9490.6991.910.00-1125.46%
SPY201016C002250002019-10-15 12:03PM EST225.0078.0786.0887.250.00--024.96%
SPY201016C002400002019-11-05 12:30PM EST240.0070.5472.5873.580.00-2123.56%
SPY201016C002450002019-10-29 11:56AM EST245.0063.9468.1969.120.00-50123.08%
SPY201016C002500002019-11-08 9:30AM EST250.0063.0563.8764.730.00-21122.60%
SPY201016C002550002019-11-01 10:12AM EST255.0056.4259.6060.410.00-9722.13%
SPY201016C002600002019-11-13 10:11AM EST260.0054.9455.4956.140.00-507321.62%
SPY201016C002650002019-11-12 10:08AM EST265.0051.7351.3551.970.00-103321.14%
SPY201016C002700002019-10-17 9:15AM EST270.0040.5047.3047.870.00-21720.63%
SPY201016C002760002019-10-27 11:02PM EST276.0035.2042.5043.050.00--119.99%
SPY201016C002770002019-10-25 11:44AM EST277.0036.1541.7242.260.00-3019.88%
SPY201016C002800002019-11-14 1:08PM EST280.0039.3039.4339.90+0.64+1.66%2619.54%
SPY201016C002830002019-11-06 10:29AM EST283.0035.5537.1337.580.00-13319.21%
SPY201016C002850002019-10-22 8:34AM EST285.0029.6935.6136.050.00-3418.97%
SPY201016C002880002019-10-16 1:10PM EST288.0026.3033.3833.790.00--16018.62%
SPY201016C002890002019-10-03 12:01PM EST289.0021.7830.0930.470.00--516.05%
SPY201016C002900002019-11-13 1:50PM EST290.0032.0031.9032.300.00-53518.38%
SPY201016C002920002019-10-13 11:06PM EST292.0020.450.000.000.00---0.00%
SPY201016C002930002019-10-07 12:11PM EST293.0021.0829.4329.920.00-1017.85%
SPY201016C002940002019-11-01 2:05PM EST294.0026.4529.0029.380.00-1117.90%
SPY201016C002950002019-10-15 1:22PM EST295.0022.3528.2928.660.00-11117.77%
SPY201016C002960002019-11-05 1:48PM EST296.0026.4027.5827.940.00-29331317.64%
SPY201016C002970002019-09-30 10:25AM EST297.0020.9023.4123.850.00--214.49%
SPY201016C002980002019-10-29 10:58AM EST298.0022.6726.1826.520.00-453317.38%
SPY201016C002990002019-10-25 10:50AM EST299.0020.9625.4825.820.00-13717.25%
SPY201016C003000002019-11-05 1:40PM EST300.0023.4924.7825.130.00-5612417.13%
SPY201016C003010002019-11-08 2:36PM EST301.0023.5424.0924.440.00-51016.99%
SPY201016C003020002019-10-28 2:27PM EST302.0019.9623.4123.750.00-31016.86%
SPY201016C003030002019-11-11 9:46AM EST303.0022.0022.7423.070.00-5516.72%
SPY201016C003040002019-11-08 9:43AM EST304.0021.5022.0622.400.00-202116.59%
SPY201016C003050002019-11-01 2:11PM EST305.0019.2821.4021.730.00-2016716.45%
SPY201016C003060002019-11-13 3:00PM EST306.0020.6820.7421.070.00-2716.32%
SPY201016C003070002019-11-05 9:36AM EST307.0018.9720.0820.420.00-1216.19%
SPY201016C003080002019-11-11 1:11PM EST308.0018.9619.4519.770.00-10016.05%
SPY201016C003090002019-11-07 3:21PM EST309.0018.0618.8119.130.00-83115.91%
SPY201016C003100002019-11-14 2:34PM EST310.0018.1418.1718.49-0.50-2.68%12,56715.77%
SPY201016C003110002019-10-08 9:59AM EST311.0012.3517.4617.790.00-40015.57%
SPY201016C003120002019-11-14 3:51PM EST312.0017.0516.9317.24+0.70+4.28%1030315.49%
SPY201016C003130002019-10-13 11:06PM EST313.0011.8716.3316.630.00--1015.35%
SPY201016C003150002019-11-12 2:42PM EST315.0014.8815.1515.430.00-12,28315.06%
SPY201016C003160002019-11-06 2:23PM EST316.0013.5614.5714.870.00-204414.95%
SPY201016C003170002019-10-20 11:13PM EST317.009.0414.0014.280.00--214.79%
SPY201016C003190002019-11-01 2:54PM EST319.0011.1312.9013.170.00-75214.52%
SPY201016C003200002019-11-14 11:53AM EST320.0011.9712.3612.62-0.31-2.52%38614.38%
SPY201016C003240002019-11-11 3:41PM EST324.0010.0410.3310.580.00-7913.86%
SPY201016C003250002019-11-12 10:10AM EST325.0010.069.8510.100.00-55813.74%
SPY201016C003300002019-10-30 1:12PM EST330.005.607.657.890.00-25813.13%
SPY201016C003350002019-11-11 11:09AM EST335.005.685.796.000.00-2812.57%
SPY201016C003400002019-11-07 11:15AM EST340.004.504.284.470.00-21512.09%
SPY201016C003450002019-11-01 10:22AM EST345.002.503.113.280.00-31011.71%
SPY201016C003500002019-11-05 9:51AM EST350.002.232.242.410.00-11711.46%
SPY201016C003550002019-11-11 12:55PM EST355.001.741.631.790.00-113411.32%
SPY201016C003600002019-11-11 12:55PM EST360.001.291.221.330.00-116211.24%
SPY201016C003650002019-10-17 2:49PM EST365.000.600.931.020.00--211.28%
SPY201016C003700002019-11-06 11:25AM EST370.000.790.720.810.00-102011.41%
SPY201016C003750002019-10-16 3:04PM EST375.000.400.560.640.00--111.53%
SPY201016C003850002019-10-13 11:06PM EST385.000.250.000.000.00--06.25%
SPY201016C003900002019-10-13 11:06PM EST390.000.210.000.000.00--06.25%
SPY201016C003950002019-10-01 10:07AM EST395.000.200.230.290.00--112.26%
SPY201016C004000002019-10-22 10:42AM EST400.000.210.200.260.00--112.59%
Putsfür16. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201016P001450002019-10-13 11:05PM EST145.000.410.130.000.00--012.50%
SPY201016P001500002019-11-07 1:02PM EST150.000.260.170.240.00-116832.67%
SPY201016P001550002019-10-15 11:38AM EST155.000.430.210.280.00--131.96%
SPY201016P001650002019-10-23 1:20PM EST165.000.580.310.390.00-1530.69%
SPY201016P001750002019-10-01 10:23AM EST175.001.410.630.720.00--330.92%
SPY201016P001800002019-11-04 2:06PM EST180.000.690.570.650.00-5529.08%
SPY201016P001850002019-10-22 10:42AM EST185.001.080.690.770.00-11128.58%
SPY201016P001900002019-11-07 3:15PM EST190.001.000.840.920.00-202228.16%
SPY201016P001950002019-11-07 3:42PM EST195.001.091.011.09-0.07-6.03%51227.72%
SPY201016P002000002019-11-13 2:51PM EST200.001.231.191.290.00-5029627.30%
SPY201016P002050002019-10-04 8:44AM EST205.002.081.571.670.00-11027.43%
SPY201016P002100002019-10-13 11:05PM EST210.002.691.671.770.00--126.44%
SPY201016P002150002019-11-13 2:02PM EST215.002.041.962.060.00-11826.00%
SPY201016P002200002019-11-07 11:44AM EST220.002.482.282.390.00-64925.57%
SPY201016P002250002019-11-14 12:28PM EST225.002.802.652.76+0.04+1.45%10725.14%
SPY201016P002300002019-11-14 3:59PM EST230.003.113.063.17-0.79-20.26%134224.69%
SPY201016P002350002019-11-14 11:32AM EST235.003.563.513.63-0.26-6.81%10099124.24%
SPY201016P002400002019-11-11 1:09PM EST240.004.294.014.140.00-190323.78%
SPY201016P002450002019-11-07 9:30AM EST245.004.924.574.700.00-165523.31%
SPY201016P002500002019-11-14 12:28PM EST250.005.435.185.32+0.08+1.50%1529922.83%
SPY201016P002550002019-10-31 8:55AM EST255.006.825.866.000.00-1021622.34%
SPY201016P002600002019-11-13 11:26AM EST260.006.726.606.750.00-1,0001,20421.85%
SPY201016P002650002019-10-28 10:23AM EST265.008.557.407.560.00-15030221.32%
SPY201016P002700002019-11-12 11:38AM EST270.008.308.298.450.00-19720.80%
SPY201016P002730002019-11-06 9:48AM EST273.009.588.879.040.00-101520.49%
SPY201016P002750002019-11-04 3:52PM EST275.009.739.259.430.00-1015520.26%
SPY201016P002760002019-10-13 11:05PM EST276.0013.249.469.640.00--1020.16%
SPY201016P002770002019-11-11 3:48PM EST277.0010.059.679.840.00-11520.04%
SPY201016P002800002019-11-07 9:48AM EST280.0010.5710.3010.490.00-214419.70%
SPY201016P002810002019-10-13 11:05PM EST281.0014.5510.5310.720.00--1019.60%
SPY201016P002830002019-11-01 12:16PM EST283.0011.9510.9711.160.00-2519.35%
SPY201016P002850002019-11-13 3:05PM EST285.0011.5811.4411.630.00-14819.12%
SPY201016P002860002019-10-02 2:53PM EST286.0020.6412.5512.750.00--1219.85%
SPY201016P002870002019-11-07 11:44AM EST287.0012.2111.9212.110.00--1218.87%
SPY201016P002880002019-11-08 2:31PM EST288.0012.7612.1712.360.00-101218.75%
SPY201016P002890002019-10-08 11:20AM EST289.0013.1012.6512.890.00-3018.89%
SPY201016P002900002019-11-12 1:58PM EST290.0012.6812.6612.860.00-1056118.50%
SPY201016P002910002019-11-01 12:43PM EST291.0014.0812.9313.130.00-4729818.39%
SPY201016P002920002019-11-06 2:04PM EST292.0014.1113.1913.390.00-111318.26%
SPY201016P002930002019-11-08 2:31PM EST293.0014.0713.4513.660.00-101118.13%
SPY201016P002940002019-10-07 12:44PM EST294.0019.9014.0014.200.00-6018.25%
SPY201016P002950002019-11-14 11:54AM EST295.0014.5714.0014.21+0.29+2.03%11717.87%
SPY201016P002960002019-10-28 3:13PM EST296.0016.3314.2714.490.00-71817.74%
SPY201016P002970002019-10-25 1:55PM EST297.0017.3014.5614.780.00-171517.62%
SPY201016P002980002019-11-01 11:18AM EST298.0016.3514.8515.070.00-79,33917.48%
SPY201016P002990002019-11-04 11:16AM EST299.0015.8515.1515.370.00-1117.35%
SPY201016P003000002019-11-14 12:28PM EST300.0016.0315.4315.66+0.43+2.76%560117.21%
SPY201016P003010002019-11-04 1:22PM EST301.0016.3515.7515.980.00-2717.09%
SPY201016P003020002019-10-31 12:49PM EST302.0018.8916.0416.270.00-301416.93%
SPY201016P003030002019-10-29 10:16AM EST303.0018.4516.3716.610.00--116.82%
SPY201016P003040002019-10-29 12:37PM EST304.0018.1816.6816.920.00-2416.67%
SPY201016P003050002019-11-08 10:07AM EST305.0017.1617.0117.260.00-110016.54%
SPY201016P003060002019-11-11 1:10PM EST306.0017.8317.3417.590.00-104416.39%
SPY201016P003070002019-11-06 1:55PM EST307.0018.9017.6717.920.00-21816.25%
SPY201016P003100002019-11-13 11:30AM EST310.0019.3318.7319.010.00-112015.84%
SPY201016P003150002019-11-14 4:11PM EST315.0020.8020.6320.95-0.60-2.80%505415.14%
SPY201016P003190002019-10-28 11:07AM EST319.0025.7022.3422.700.00--114.61%
SPY201016P003200002019-11-14 11:53AM EST320.0023.7923.0023.15+0.59+2.54%536914.47%
SPY201016P003250002019-10-21 12:04PM EST325.0031.4125.2225.650.00-2013.84%
SPY201016P003300002019-11-13 1:53PM EST330.0028.3527.9428.460.00-15613.26%
SPY201016P003450002019-10-16 8:48AM EST345.0047.7038.1239.050.00--012.13%
SPY201016P003500002019-10-18 11:15AM EST350.0053.1142.1643.260.00-1012.06%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen