SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür20. November 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201120C001450002019-12-17 11:15AM EST145.00174.85185.67186.820.00-100.00%
SPY201120C001500002019-12-17 11:15AM EST150.00169.83180.69181.840.00-100.00%
SPY201120C002000002020-01-13 3:04PM EST200.00128.47131.88132.980.00-3930.62%
SPY201120C002100002020-01-10 2:27PM EST210.00117.32122.05123.120.00-1528.74%
SPY201120C002150002019-12-30 1:11PM EST215.00108.35117.16118.220.00--1527.91%
SPY201120C002200002020-01-13 3:09PM EST220.00108.99112.30113.340.00-2327.15%
SPY201120C002300002019-12-17 11:47AM EST230.0091.30101.89102.870.00--022.72%
SPY201120C002400002019-10-27 11:03PM EST240.0065.1077.2578.440.00--10.00%
SPY201120C002450002019-12-02 10:40AM EST245.0070.9780.5581.320.00-700.00%
SPY201120C002500002019-12-18 1:15PM EST250.0073.3483.8384.690.00-5923.49%
SPY201120C002650002020-01-08 3:22PM EST265.0065.5170.1970.930.00-1122.00%
SPY201120C002700002020-01-13 3:06PM EST270.0062.7765.7566.450.00-210921.51%
SPY201120C002750002019-12-24 9:30AM EST275.0054.9060.4461.940.00-112320.89%
SPY201120C002800002019-12-26 9:31AM EST280.0050.4357.0757.680.00-56920.53%
SPY201120C002850002020-01-09 9:30AM EST285.0049.1652.8253.390.00-56620.03%
SPY201120C002860002019-12-05 3:34PM EST286.0038.1545.7545.980.00-41205.47%
SPY201120C002870002019-11-07 12:15PM EST287.0035.4939.0639.330.00-110.00%
SPY201120C002880002019-11-08 11:00AM EST288.0034.2139.6139.980.00-330.00%
SPY201120C002890002020-01-10 11:07AM EST289.0046.4249.4850.010.00-5819.62%
SPY201120C002900002020-01-15 10:10AM EST290.0046.5948.6549.170.00-54519.51%
SPY201120C002920002019-11-13 12:51PM EST292.0032.0036.5736.930.00-450.00%
SPY201120C002930002020-01-17 10:13AM EST293.0046.2546.1846.68+25.29+120.66%3319.20%
SPY201120C002940002019-10-13 11:06PM EST294.0020.370.000.000.00--00.00%
SPY201120C002950002020-01-16 3:59PM EST295.0044.2244.5545.030.00-51518.98%
SPY201120C002960002019-10-14 12:04PM EST296.0022.3029.6731.470.00-100.00%
SPY201120C002970002020-01-17 10:16AM EST297.0043.0342.9443.40+24.41+131.10%-018.77%
SPY201120C002980002019-12-23 2:30PM EST298.0036.2642.1442.590.00-54618.66%
SPY201120C002990002019-10-15 11:42AM EST299.0021.0227.5829.350.00--00.00%
SPY201120C003000002020-01-16 3:59PM EST300.0040.2240.5440.980.00-5431618.45%
SPY201120C003010002019-10-23 9:07AM EST301.0019.6526.6927.040.00-100.00%
SPY201120C003020002019-12-19 12:27PM EST302.0031.4838.9639.380.00-103718.22%
SPY201120C003030002019-11-20 1:32PM EST303.0024.2132.1132.470.00-1511.41%
SPY201120C003040002019-12-26 11:02AM EST304.0032.1937.3937.800.00-201118.00%
SPY201120C003050002020-01-16 2:50PM EST305.0035.6436.6137.010.00-11917.88%
SPY201120C003060002019-11-18 12:09PM EST306.0024.0329.9530.280.00-17517611.58%
SPY201120C003070002019-12-03 11:19AM EST307.0021.3529.7729.940.00-20522212.04%
SPY201120C003080002020-01-07 10:56AM EST308.0029.3334.3034.680.00-21717.54%
SPY201120C003090002020-01-17 9:42AM EST309.0033.7833.5433.91+5.58+19.79%656717.42%
SPY201120C003100002020-01-14 11:31AM EST310.0030.3232.7833.140.00-44017.30%
SPY201120C003110002019-11-25 3:54PM EST311.0021.2227.2227.600.00-62712.60%
SPY201120C003120002020-01-07 1:03PM EST312.0027.0031.2831.620.00-11817.06%
SPY201120C003130002019-11-26 10:36AM EST313.0020.1325.8226.200.00--2912.57%
SPY201120C003140002020-01-06 9:30AM EST314.0023.5329.7930.120.00-120516.82%
SPY201120C003150002019-12-27 10:39AM EST315.0024.9229.0529.380.00-16516.70%
SPY201120C003160002019-12-30 10:12AM EST316.0023.0628.3228.640.00-32216.58%
SPY201120C003170002020-01-17 3:48PM EST317.0027.8027.6027.91+8.80+46.32%1016.46%
SPY201120C003180002019-12-19 12:26PM EST318.0020.3526.8727.180.00--116.33%
SPY201120C003200002020-01-17 3:54PM EST320.0025.8025.4525.74+4.93+23.62%216416.08%
SPY201120C003210002019-12-19 3:46PM EST321.0018.5524.7425.030.00-3615.96%
SPY201120C003220002020-01-14 12:52PM EST322.0022.0924.0424.330.00-23715.83%
SPY201120C003230002020-01-14 11:18AM EST323.0021.0523.3523.630.00-112015.71%
SPY201120C003240002020-01-03 3:08PM EST324.0018.6722.6622.940.00-243615.58%
SPY201120C003250002020-01-17 3:54PM EST325.0022.3321.9822.25+1.24+5.88%61,38215.45%
SPY201120C003270002020-01-15 3:57PM EST327.0018.6220.6320.900.00-2215.20%
SPY201120C003280002020-01-16 3:51PM EST328.0019.3519.9720.230.00-2177315.06%
SPY201120C003290002020-01-15 3:58PM EST329.0017.2319.3219.570.00-652514.93%
SPY201120C003300002020-01-17 12:38PM EST330.0018.9018.6718.92+1.11+6.24%723914.80%
SPY201120C003320002020-01-17 10:02AM EST332.0017.4317.4017.64+4.03+30.07%1214.54%
SPY201120C003330002020-01-16 10:20AM EST333.0015.6916.7817.010.00--1014.41%
SPY201120C003350002020-01-16 10:25AM EST335.0014.5015.5615.790.00-520314.16%
SPY201120C003370002020-01-13 11:25AM EST337.0012.1014.3814.590.00--113.89%
SPY201120C003400002020-01-17 3:50PM EST340.0012.8812.6712.88+1.16+9.90%962213.50%
SPY201120C003410002020-01-08 10:12AM EST341.009.2012.1312.330.00--213.37%
SPY201120C003420002020-01-17 3:44PM EST342.0011.7411.5911.80+1.66+16.47%558113.25%
SPY201120C003430002019-12-23 10:35AM EST343.008.1011.0711.270.00--45013.12%
SPY201120C003450002020-01-17 2:16PM EST345.0010.1710.0610.25+2.33+29.72%11,03212.87%
SPY201120C003460002020-01-17 1:11PM EST346.009.809.579.76+2.31+30.84%13112.74%
SPY201120C003470002020-01-03 1:36PM EST347.006.619.109.290.00-474712.62%
SPY201120C003480002020-01-08 12:49PM EST348.006.638.638.820.00--3312.50%
SPY201120C003500002020-01-17 9:39AM EST350.007.677.757.94+0.31+4.21%230812.27%
SPY201120C003550002020-01-15 12:52PM EST355.004.905.795.970.00-513811.71%
SPY201120C003580002020-01-10 1:53PM EST358.003.654.794.960.00-4411.40%
SPY201120C003600002020-01-17 10:14AM EST360.004.274.204.36+1.40+48.78%106411.21%
SPY201120C003650002020-01-13 12:00PM EST365.002.372.973.120.00-11510.81%
SPY201120C003700002020-01-17 10:53AM EST370.002.122.072.21+0.49+30.06%214510.52%
SPY201120C003750002020-01-17 2:28PM EST375.001.561.441.56+0.37+31.09%8589510.32%
SPY201120C003800002020-01-03 2:09PM EST380.000.791.001.110.00-1710.22%
SPY201120C003850002020-01-07 2:38PM EST385.000.550.730.790.00-12910.16%
SPY201120C003900002020-01-15 3:35PM EST390.000.480.520.580.00-82210.19%
SPY201120C003950002020-01-02 12:30PM EST395.000.370.370.430.00-2610.25%
SPY201120C004000002020-01-17 2:27PM EST400.000.290.260.31+0.01+3.57%115210.28%
Putsfür20. November 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201120P001450002019-12-31 2:20PM EST145.000.180.090.130.00-103335.69%
SPY201120P001500002019-12-11 12:40PM EST150.000.280.130.170.00-2035.40%
SPY201120P001550002020-01-06 10:19AM EST155.000.210.120.170.00--5534.08%
SPY201120P001600002019-11-21 11:51AM EST160.000.390.250.290.00-1135.01%
SPY201120P001650002019-12-19 2:02PM EST165.000.330.170.210.00-1932.28%
SPY201120P001700002019-11-25 9:43AM EST170.000.520.330.420.00-53034.03%
SPY201120P001750002020-01-13 9:30AM EST175.000.330.230.270.00-21030.76%
SPY201120P001800002020-01-07 1:57PM EST180.000.450.270.320.00-13030.23%
SPY201120P001850002020-01-06 12:09PM EST185.000.560.320.370.00-1229.59%
SPY201120P001900002019-12-16 3:09PM EST190.000.790.400.460.00-13029.27%
SPY201120P001950002019-12-31 3:22PM EST195.000.840.460.510.00-101428.50%
SPY201120P002000002020-01-17 9:30AM EST200.000.600.540.60-0.06-9.09%35095928.00%
SPY201120P002050002019-12-09 11:39AM EST205.001.600.820.880.00-1028.59%
SPY201120P002100002020-01-16 2:29PM EST210.000.850.750.81-0.01-1.16%29026.95%
SPY201120P002150002020-01-15 3:45PM EST215.001.040.880.940.00-2012326.44%
SPY201120P002200002020-01-15 3:44PM EST220.001.201.031.090.00-208425.95%
SPY201120P002250002020-01-17 4:14PM EST225.001.261.201.26-0.20-13.70%1278725.45%
SPY201120P002300002020-01-15 4:11PM EST230.001.621.391.470.00-834925.03%
SPY201120P002350002020-01-17 4:14PM EST235.001.651.601.70-0.72-30.38%1256424.57%
SPY201120P002400002020-01-16 9:30AM EST240.002.041.861.95-0.21-9.33%13,32024.08%
SPY201120P002450002020-01-17 9:30AM EST245.002.182.152.24-0.52-19.26%243123.61%
SPY201120P002500002020-01-17 3:28PM EST250.002.502.472.57-0.31-11.03%41,16023.15%
SPY201120P002550002020-01-17 1:37PM EST255.002.912.842.93-0.51-14.91%20068522.67%
SPY201120P002600002020-01-17 2:25PM EST260.003.343.253.34-0.63-15.87%1162422.20%
SPY201120P002650002020-01-17 1:37PM EST265.003.763.703.80-0.73-16.26%221721.72%
SPY201120P002700002020-01-17 2:50PM EST270.004.304.214.32-0.67-13.48%109,34921.26%
SPY201120P002750002020-01-17 10:51AM EST275.004.884.774.89-0.81-14.24%425420.77%
SPY201120P002800002020-01-17 10:10AM EST280.005.465.405.52-0.92-14.42%156120.28%
SPY201120P002850002020-01-14 9:30AM EST285.007.016.096.210.00-14,50519.77%
SPY201120P002860002020-01-09 9:30AM EST286.007.696.246.360.00-72119.67%
SPY201120P002870002020-01-09 10:38AM EST287.007.916.396.510.00-52819.57%
SPY201120P002880002020-01-09 10:39AM EST288.008.086.546.670.00-22,52519.47%
SPY201120P002890002019-12-26 1:39PM EST289.009.326.706.820.00-12919.36%
SPY201120P002900002020-01-17 11:16AM EST290.007.076.856.98-0.49-6.48%137619.26%
SPY201120P002910002020-01-16 1:11PM EST291.007.457.017.14-1.81-19.55%126919.15%
SPY201120P002920002020-01-17 3:52PM EST292.007.147.177.31-2.04-22.22%1819.05%
SPY201120P002930002020-01-08 2:04PM EST293.009.377.347.480.00-226618.94%
SPY201120P002940002020-01-16 2:45PM EST294.007.887.517.65-0.89-10.15%34418.83%
SPY201120P002950002020-01-15 1:20PM EST295.008.617.687.820.00-237218.72%
SPY201120P002960002020-01-15 9:59AM EST296.008.627.958.090.00-2518.71%
SPY201120P002970002020-01-16 12:58PM EST297.008.488.048.18-0.71-7.73%155318.51%
SPY201120P002980002020-01-17 3:45PM EST298.008.278.238.37-1.68-16.88%1617618.40%
SPY201120P002990002020-01-06 10:56AM EST299.0011.628.418.550.00-255418.28%
SPY201120P003000002020-01-17 3:54PM EST300.008.638.608.75-1.06-10.94%10,0473,51218.18%
SPY201120P003010002020-01-09 9:44AM EST301.0010.638.798.940.00-53918.06%
SPY201120P003020002020-01-16 2:46PM EST302.009.418.999.14-2.84-23.18%23317.95%
SPY201120P003030002020-01-17 10:22AM EST303.009.259.199.34-1.85-16.67%44217.84%
SPY201120P003040002019-12-19 11:59AM EST304.0013.719.399.550.00-14414517.73%
SPY201120P003050002020-01-16 3:30PM EST305.0010.059.609.76-0.57-5.37%235117.61%
SPY201120P003060002019-12-02 11:10AM EST306.0018.5213.3913.500.00-1620.88%
SPY201120P003070002019-11-12 10:59AM EST307.0019.2015.6115.780.00-11622.65%
SPY201120P003080002020-01-06 10:53AM EST308.0013.9810.2510.410.00-203017.26%
SPY201120P003090002020-01-10 1:03PM EST309.0012.2710.5710.710.00-36217.21%
SPY201120P003100002020-01-16 1:21PM EST310.0011.2910.7010.86-1.57-12.21%233017.01%
SPY201120P003110002020-01-17 3:45PM EST311.0011.0410.9311.10-1.67-13.14%76,32616.90%
SPY201120P003120002020-01-13 2:59PM EST312.0012.6111.1711.340.00-331416.78%
SPY201120P003130002020-01-16 10:06AM EST313.0012.0811.4111.58-2.87-19.20%83316.66%
SPY201120P003140002019-12-16 12:04PM EST314.0016.7411.9112.080.00-1016.76%
SPY201120P003150002020-01-17 3:51PM EST315.0011.9711.9112.08-1.47-10.94%522416.41%
SPY201120P003160002019-12-16 12:12AM EST316.0018.7712.4312.600.00--016.52%
SPY201120P003170002019-12-31 11:18AM EST317.0017.6312.4312.600.00--516.16%
SPY201120P003180002020-01-10 2:17PM EST318.0014.7512.6912.870.00-230516.04%
SPY201120P003190002020-01-07 12:06PM EST319.0016.9812.9713.140.00-2315.91%
SPY201120P003200002020-01-17 3:27PM EST320.0013.3813.2413.42-1.27-8.67%783,06015.78%
SPY201120P003210002020-01-15 3:47PM EST321.0015.0513.5313.700.00-217715.65%
SPY201120P003220002020-01-07 3:40PM EST322.0017.7013.8213.990.00-72715.52%
SPY201120P003230002020-01-15 9:30AM EST323.0015.7514.1114.290.00-209715.40%
SPY201120P003240002020-01-08 2:47PM EST324.0017.5014.4114.590.00-1415.27%
SPY201120P003250002020-01-17 3:59PM EST325.0014.7014.7214.90-1.80-10.91%1394315.14%
SPY201120P003260002019-12-23 2:31PM EST326.0020.0115.0315.220.00--1015.01%
SPY201120P003270002020-01-17 9:33AM EST327.0015.7015.3515.54-1.31-7.70%14714.88%
SPY201120P003280002020-01-17 2:29PM EST328.0015.7715.6815.87-1.44-8.37%112214.75%
SPY201120P003290002020-01-15 9:30AM EST329.0017.9016.0216.210.00--2014.62%
SPY201120P003300002020-01-17 3:32PM EST330.0016.3716.3616.55-1.68-9.31%238814.48%
SPY201120P003340002019-12-16 12:21PM EST334.0024.8718.1618.370.00--014.24%
SPY201120P003350002020-01-17 3:34PM EST335.0018.1918.2018.41-1.32-6.77%21313.83%
SPY201120P003380002020-01-14 1:19PM EST338.0021.1719.4119.630.00-1213.43%
SPY201120P003400002020-01-17 12:47PM EST340.0020.3020.2720.50-2.01-9.01%102113.17%
SPY201120P003430002020-01-02 10:42AM EST343.0027.3921.6521.890.00--112.78%
SPY201120P003440002020-01-08 10:01AM EST344.0027.2822.1322.370.00--52612.65%
SPY201120P003450002020-01-17 2:16PM EST345.0022.6622.6222.87-2.74-10.79%11,21412.52%
SPY201120P003460002020-01-17 3:32PM EST346.0023.1423.1323.39-5.94-20.43%822112.40%
SPY201120P003470002020-01-17 11:06AM EST347.0023.9323.6523.92-3.03-11.24%215412.28%
SPY201120P003480002020-01-17 3:36PM EST348.0024.2624.1824.46-6.10-20.09%243412.16%
SPY201120P003500002020-01-17 1:35PM EST350.0025.4725.2825.58-1.43-5.32%103011.92%
SPY201120P003550002020-01-14 3:52PM EST355.0032.0528.3028.660.00-101011.39%
SPY201120P003570002020-01-17 2:28PM EST357.0029.8629.6030.00-2.85-8.71%2111.19%
SPY201120P003590002020-01-10 3:40PM EST359.0036.3530.9731.410.00-4411.03%
SPY201120P003600002020-01-10 3:37PM EST360.0037.1431.6832.130.00-1310.94%
SPY201120P003650002019-12-20 3:40PM EST365.0044.6935.4236.000.00-1110.64%
SPY201120P003800002019-12-30 10:03AM EST380.0058.5848.4649.410.00-5610.79%
SPY201120P003850002019-10-13 11:05PM EST385.0090.7673.8775.510.00--033.76%
SPY201120P004000002019-11-01 10:29AM EST400.0095.1985.6087.250.00-2034.11%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen