SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür20. November 2020
Putsfür20. November 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201120P001150002020-07-02 12:58PM EDT115.000.280.270.28-0.08-22.22%24,37669.48%
SPY201120P001200002020-07-02 11:38AM EDT120.000.320.290.30-0.04-11.11%283367.29%
SPY201120P001250002020-07-01 12:12PM EDT125.000.380.320.340.00-11,66065.58%
SPY201120P001350002020-06-30 2:42PM EDT135.000.460.380.400.00-51,74761.82%
SPY201120P001400002020-07-02 2:02PM EDT140.000.440.420.45-0.06-12.00%12,50160.28%
SPY201120P001450002020-07-02 3:46PM EDT145.000.480.460.49-0.06-11.11%1227958.59%
SPY201120P001500002020-07-02 4:14PM EDT150.000.540.530.54-0.07-11.48%8869,11257.23%
SPY201120P001600002020-07-02 3:53PM EDT160.000.660.630.64-0.06-8.33%132,05254.08%
SPY201120P001650002020-07-02 3:05PM EDT165.000.700.690.71-0.14-16.67%12,44752.66%
SPY201120P001700002020-07-02 3:34PM EDT170.000.800.770.78-0.10-11.11%534,37251.32%
SPY201120P001750002020-07-02 3:40PM EDT175.000.890.880.90-0.10-10.10%3722,61550.32%
SPY201120P001800002020-07-02 3:42PM EDT180.001.010.960.98-0.11-9.82%1514,24449.00%
SPY201120P001850002020-07-02 2:17PM EDT185.001.111.091.10-0.14-11.20%1125,46747.88%
SPY201120P001900002020-07-02 2:34PM EDT190.001.211.251.29-0.22-15.38%1033,81447.17%
SPY201120P001950002020-07-02 2:41PM EDT195.001.381.401.42-0.20-12.66%13,22145.92%
SPY201120P002000002020-07-02 3:28PM EDT200.001.621.591.61-0.13-7.43%1,57512,62744.98%
SPY201120P002010002020-07-02 2:41PM EDT201.001.601.621.63-1.27-44.25%151444.68%
SPY201120P002020002020-07-02 2:09PM EDT202.001.671.671.69-0.27-13.92%1461,16544.59%
SPY201120P002040002020-07-02 2:41PM EDT204.001.731.751.76-0.26-13.07%18325644.14%
SPY201120P002050002020-07-02 2:59PM EDT205.001.811.801.82-0.26-12.56%10472,58044.03%
SPY201120P002060002020-06-30 2:17PM EDT206.002.201.891.930.00-13141244.18%
SPY201120P002070002020-07-02 2:41PM EDT207.001.871.941.98-0.33-15.00%16430544.01%
SPY201120P002090002020-07-02 2:41PM EDT209.001.971.992.03-0.30-13.22%13443.41%
SPY201120P002100002020-07-02 2:41PM EDT210.002.022.102.14-0.41-16.87%1894,21243.51%
SPY201120P002110002020-07-02 2:41PM EDT211.002.072.102.13-0.41-16.53%213043.03%
SPY201120P002130002020-07-02 2:41PM EDT213.002.182.212.25-0.35-13.83%17631242.74%
SPY201120P002140002020-06-29 2:40PM EDT214.002.612.272.270.00-10068542.40%
SPY201120P002150002020-07-02 1:44PM EDT215.002.322.382.44-0.32-12.12%22,94342.71%
SPY201120P002160002020-06-25 3:04PM EDT216.003.832.392.430.00-115442.24%
SPY201120P002170002020-07-02 12:40PM EDT217.002.502.512.57-1.36-35.23%2327542.40%
SPY201120P002180002020-06-30 3:21PM EDT218.002.922.532.550.00-152041.89%
SPY201120P002190002020-06-26 3:53PM EDT219.003.712.582.610.00-172841.70%
SPY201120P002200002020-07-02 3:36PM EDT220.002.742.652.68-0.18-6.16%25216,12141.55%
SPY201120P002220002020-07-02 2:04PM EDT222.002.812.792.78-0.43-13.27%258241.08%
SPY201120P002240002020-06-29 9:39AM EDT224.003.442.942.970.00-261940.93%
SPY201120P002250002020-07-02 3:00PM EDT225.003.022.993.03-0.45-12.97%343,98740.72%
SPY201120P002260002020-07-01 10:23AM EDT226.003.193.063.12-0.41-11.39%941,32140.61%
SPY201120P002270002020-07-01 12:46PM EDT227.003.603.253.310.00-1281,22040.83%
SPY201120P002300002020-07-02 4:03PM EDT230.003.633.423.46-0.18-4.72%629,73640.02%
SPY201120P002310002020-07-02 10:53AM EDT231.003.653.513.55-0.40-9.88%178039.87%
SPY201120P002320002020-07-02 9:43AM EDT232.003.463.603.64-0.62-15.20%195539.72%
SPY201120P002330002020-07-02 3:48PM EDT233.003.883.793.84-0.97-20.00%2952,85939.91%
SPY201120P002340002020-07-02 10:53AM EDT234.003.933.773.81-0.32-7.53%1171,46239.37%
SPY201120P002350002020-07-02 1:33PM EDT235.003.913.873.90-0.65-14.25%96,02739.20%
SPY201120P002360002020-07-02 3:48PM EDT236.004.183.964.01-1.02-19.62%4995839.09%
SPY201120P002370002020-07-02 2:39PM EDT237.004.034.024.07-0.73-15.34%461,38638.83%
SPY201120P002380002020-07-02 12:18PM EDT238.004.264.294.34-0.76-15.14%2421,81139.15%
SPY201120P002390002020-06-29 12:46PM EDT239.006.354.274.310.00-1432,28138.62%
SPY201120P002400002020-07-02 4:06PM EDT240.004.564.374.42-0.22-4.60%622148,64038.48%
SPY201120P002410002020-07-02 12:18PM EDT241.004.584.484.53-0.47-9.31%3571,66438.34%
SPY201120P002420002020-07-02 11:45AM EDT242.004.644.734.78-0.61-11.62%1451,21438.55%
SPY201120P002430002020-07-02 1:30PM EDT243.004.744.704.75-2.06-30.29%53,25038.03%
SPY201120P002440002020-06-24 3:10PM EDT244.007.154.794.840.00-261137.81%
SPY201120P002450002020-07-02 3:11PM EDT245.005.025.075.13-0.44-8.06%554,71538.09%
SPY201120P002460002020-06-29 10:51AM EDT246.007.565.055.100.00-41,38237.57%
SPY201120P002470002020-07-02 10:11AM EDT247.005.005.325.38-3.83-43.37%23546637.80%
SPY201120P002480002020-06-26 2:47PM EDT248.005.075.295.34-3.93-43.67%347637.25%
SPY201120P002490002020-07-01 3:23PM EDT249.006.025.425.410.00-191836.96%
SPY201120P002500002020-07-02 3:56PM EDT250.005.955.525.60-0.29-4.65%16714,68436.95%
SPY201120P002520002020-07-02 10:36AM EDT252.005.905.815.86-0.79-11.81%32,16736.63%
SPY201120P002530002020-07-02 2:56PM EDT253.005.966.126.18-1.04-14.86%32,08236.89%
SPY201120P002540002020-06-29 1:18PM EDT254.008.806.096.140.00-11,86436.33%
SPY201120P002550002020-07-02 10:35AM EDT255.006.356.396.46-1.56-19.72%18,80736.57%
SPY201120P002560002020-06-26 11:24AM EDT256.0010.056.326.340.00-22,78635.84%
SPY201120P002570002020-07-02 3:13PM EDT257.006.616.516.57-3.41-34.03%21,85735.86%
SPY201120P002580002020-07-02 2:23PM EDT258.006.666.656.72-3.30-33.13%166435.71%
SPY201120P002590002020-06-26 1:50PM EDT259.0010.487.007.070.00-248235.96%
SPY201120P002600002020-07-02 3:43PM EDT260.007.257.157.23-0.38-4.98%2446,59935.80%
SPY201120P002630002020-07-01 10:17AM EDT263.008.317.517.570.00-11,38335.04%
SPY201120P002640002020-07-02 12:26PM EDT264.007.677.607.66-0.89-10.40%4136734.73%
SPY201120P002650002020-07-02 4:10PM EDT265.008.037.697.72-0.47-5.53%577,56334.36%
SPY201120P002660002020-07-01 4:09PM EDT266.008.837.947.990.00-291,36534.39%
SPY201120P002680002020-07-02 3:02PM EDT268.008.318.218.33-0.92-9.97%319134.05%
SPY201120P002690002020-06-30 4:00PM EDT269.008.928.458.52-0.50-5.31%217933.90%
SPY201120P002710002020-07-01 9:43AM EDT271.008.878.848.89-0.94-9.58%2669133.57%
SPY201120P002720002020-07-02 3:02PM EDT272.009.049.029.08-1.14-11.20%1463333.41%
SPY201120P002740002020-07-02 9:55AM EDT274.009.049.399.47-1.33-12.83%16,50433.07%
SPY201120P002750002020-07-02 4:09PM EDT275.009.909.839.95-0.51-4.90%16681,58933.38%
SPY201120P002760002020-07-02 3:24PM EDT276.009.879.819.87-1.02-9.37%192832.73%
SPY201120P002770002020-07-02 10:54AM EDT277.0010.3010.0910.16-0.50-4.63%542,28732.70%
SPY201120P002780002020-07-02 2:25PM EDT278.0010.1410.0910.13-1.09-9.71%21,23632.14%
SPY201120P002790002020-06-29 12:15PM EDT279.0010.0810.4010.49-1.41-12.27%31,09032.21%
SPY201120P002800002020-07-02 3:54PM EDT280.0011.3510.6110.69-0.31-2.66%77125,91232.01%
SPY201120P002810002020-07-02 10:36AM EDT281.0010.9410.8310.91-1.12-9.29%121,56931.83%
SPY201120P002820002020-07-01 12:35PM EDT282.0010.6910.9010.97-1.45-11.94%151,19131.40%
SPY201120P002830002020-07-01 1:51PM EDT283.0011.3211.1611.20-1.18-9.44%42,87431.24%
SPY201120P002840002020-07-02 2:26PM EDT284.0011.4411.4911.56-1.23-9.71%91,26331.26%
SPY201120P002860002020-07-01 3:31PM EDT286.0012.9511.9912.060.00-8286630.95%
SPY201120P002870002020-07-01 10:47AM EDT287.0012.8512.2312.30-0.92-6.68%287830.76%
SPY201120P002880002020-07-02 2:25PM EDT288.0012.3812.4712.54-1.43-10.35%2654,96930.57%
SPY201120P002890002020-07-02 12:37PM EDT289.0012.7913.0013.13-1.33-9.42%52,01930.89%
SPY201120P002900002020-07-02 1:48PM EDT290.0012.8013.2513.39-0.99-7.18%63421,12930.71%
SPY201120P002920002020-07-02 2:27PM EDT292.0014.2613.3113.34-0.30-2.06%1063629.52%
SPY201120P002930002020-07-02 3:43PM EDT293.0014.2013.7113.78-0.84-5.59%160729.58%
SPY201120P002940002020-07-01 10:15AM EDT294.0015.3013.9614.040.00-127329.38%
SPY201120P002960002020-06-30 3:46PM EDT296.0014.1214.8715.00-1.76-11.08%81,15429.57%
SPY201120P002970002020-07-02 1:56PM EDT297.0014.7214.8014.90-1.55-9.53%291,10128.84%
SPY201120P002980002020-07-02 3:13PM EDT298.0015.2615.4315.58-1.17-7.12%112,20729.19%
SPY201120P002990002020-07-02 2:27PM EDT299.0015.2315.5115.59-2.06-11.91%72,00328.60%
SPY201120P003000002020-07-02 4:13PM EDT300.0016.1315.6815.76-0.87-5.12%1,58637,38328.23%
SPY201120P003010002020-07-01 3:36PM EDT301.0016.3115.9516.05-0.94-5.45%162,01928.02%
SPY201120P003020002020-07-01 3:53PM EDT302.0015.7016.6316.78-1.95-11.05%557328.39%
SPY201120P003030002020-07-02 3:22PM EDT303.0016.7216.5616.66-1.38-7.62%821,21627.61%
SPY201120P003040002020-07-02 2:01PM EDT304.0016.7517.2617.41-1.30-7.20%3891327.99%
SPY201120P003050002020-07-02 12:10PM EDT305.0017.3417.5817.74-1.31-7.02%184,79827.79%
SPY201120P003060002020-07-01 3:50PM EDT306.0017.9917.9318.07-0.71-3.80%292027.59%
SPY201120P003070002020-07-02 1:36PM EDT307.0017.8718.2418.40-1.59-8.17%765,35727.38%
SPY201120P003080002020-07-02 3:43PM EDT308.0018.7818.2118.29-0.70-3.59%361,18826.58%
SPY201120P003100002020-07-02 4:00PM EDT310.0019.6918.9018.94-0.86-4.18%1237,54426.10%
SPY201120P003110002020-07-02 3:16PM EDT311.0020.3219.2219.31-0.08-0.39%98,47525.91%
SPY201120P003120002020-07-02 12:23PM EDT312.0020.8820.0320.18-0.44-2.06%5868426.36%
SPY201120P003130002020-07-02 3:06PM EDT313.0020.0320.3920.56-1.71-7.87%5535026.15%
SPY201120P003140002020-07-02 2:01PM EDT314.0020.2120.3320.39-3.04-13.08%3476725.23%
SPY201120P003150002020-07-02 3:58PM EDT315.0021.7921.1521.32-0.65-2.90%95315,63925.72%
SPY201120P003160002020-07-02 9:59AM EDT316.0020.9821.5621.75-3.88-15.61%647725.56%
SPY201120P003180002020-07-01 12:34PM EDT318.0023.5721.8522.030.00-20041224.45%
SPY201120P003190002020-07-01 2:31PM EDT319.0024.0022.2722.450.00-111524.23%
SPY201120P003200002020-07-02 3:57PM EDT320.0024.0623.1923.42-0.54-2.20%1044,97624.73%
SPY201120P003210002020-07-01 10:38AM EDT321.0025.1823.6323.850.00-121124.51%
SPY201120P003220002020-06-30 2:09PM EDT322.0022.6923.5623.75-5.49-19.48%119723.59%
SPY201120P003230002020-06-30 3:26PM EDT323.0025.7023.9824.240.00-118723.42%
SPY201120P003240002020-06-10 10:29AM EDT324.0024.2830.0930.890.00-12431.31%
SPY201120P003250002020-07-02 12:26PM EDT325.0026.2525.4525.70-3.50-11.76%61,14123.69%
SPY201120P003260002020-07-02 9:59AM EDT326.0024.5125.4425.64-8.64-26.06%349422.76%
SPY201120P003280002020-07-01 12:34PM EDT328.0027.9526.2426.370.00-20139221.98%
SPY201120P003290002020-06-30 10:06AM EDT329.0033.0627.4427.700.00-250422.87%
SPY201120P003300002020-07-02 3:47PM EDT330.0028.9527.9628.24-0.65-2.20%151,40322.69%
SPY201120P003320002020-06-18 3:57PM EDT332.0033.3729.0529.330.00-45622.30%
SPY201120P003330002020-06-19 1:10PM EDT333.0037.1329.0129.250.00-12,45021.20%
SPY201120P003340002020-06-10 3:19PM EDT334.0027.4138.4138.640.00-21,01933.07%
SPY201120P003360002020-06-16 10:28AM EDT336.0032.5630.7531.000.00-221620.58%
SPY201120P003370002020-06-05 11:24AM EDT337.0028.6937.9438.990.00-183830.81%
SPY201120P003380002020-06-11 3:33PM EDT338.0045.7538.6339.710.00-2730.84%
SPY201120P003400002020-07-01 1:53PM EDT340.0033.0032.9633.22-2.80-7.82%1032719.33%
SPY201120P003410002020-06-09 7:10PM EDT341.0019.8435.2135.440.00--021.61%
SPY201120P003420002020-06-24 9:33AM EDT342.0041.4535.2435.630.00-2120.69%
SPY201120P003430002020-06-30 3:42PM EDT343.0039.7535.3035.580.00-6719.32%
SPY201120P003440002020-06-09 7:10PM EDT344.0021.1737.0737.490.00-20021.16%
SPY201120P003450002020-06-26 10:51AM EDT345.0042.8536.6937.090.00-11,24319.13%
SPY201120P003460002020-06-22 6:49PM EDT346.0054.3844.6445.910.00-143131.52%
SPY201120P003470002020-06-22 6:49PM EDT347.0024.1045.4446.740.00-124531.65%
SPY201120P003480002020-06-22 6:49PM EDT348.0023.1046.2647.580.00-244731.79%
SPY201120P003490002020-06-24 3:54PM EDT349.0049.1639.4039.750.00-162617.84%
SPY201120P003500002020-07-01 2:01PM EDT350.0043.2541.2241.630.00-667819.86%
SPY201120P003510002020-06-22 9:57AM EDT351.0047.0542.0242.440.00-772,34019.80%
SPY201120P003520002020-06-22 6:49PM EDT352.0026.0849.7350.950.00-253132.33%
SPY201120P003530002020-06-09 7:10PM EDT353.0053.4043.5244.060.00-2019.64%
SPY201120P003540002020-06-22 6:49PM EDT354.0079.4351.4952.710.00-220932.68%
SPY201120P003550002020-06-30 4:09PM EDT355.0050.5744.6044.950.00-11017.76%
SPY201120P003560002020-06-22 6:49PM EDT356.0038.4953.2854.510.00-4610033.08%
SPY201120P003570002020-06-09 7:10PM EDT357.0038.0046.5747.620.00-1019.83%
SPY201120P003580002020-06-17 1:06PM EDT358.0050.0846.8247.970.00--118.60%
SPY201120P003590002020-06-22 6:49PM EDT359.0053.5056.0257.250.00-4033.70%
SPY201120P003610002020-06-22 6:49PM EDT361.0087.6257.8759.100.00-21134.13%
SPY201120P003620002020-06-22 6:49PM EDT362.0088.5858.8060.030.00--1034.35%
SPY201120P003630002020-06-22 6:49PM EDT363.0089.5559.7360.970.00--1034.59%
SPY201120P003640002020-06-22 6:49PM EDT364.0090.5160.6861.910.00--1034.82%
SPY201120P003650002020-06-22 6:49PM EDT365.0085.8461.6262.860.00-51335.06%
SPY201120P003670002020-06-22 6:49PM EDT367.0081.4163.5264.760.00--5035.53%
SPY201120P003690002020-06-22 6:49PM EDT369.0083.2965.4466.670.00-5024836.01%
SPY201120P003700002020-06-22 6:49PM EDT370.0094.6066.4067.630.00-51136.26%
SPY201120P003710002020-06-18 10:19AM EDT371.0063.2758.7759.900.00-4218.56%
SPY201120P003750002020-06-26 1:40PM EDT375.0074.0063.3964.580.00-64621.69%
SPY201120P003800002020-06-22 6:49PM EDT380.00105.0075.8477.640.00-101239.26%
SPY201120P003900002020-06-22 6:49PM EDT390.00156.8385.6487.500.00--141.83%
SPY201120P003950002020-06-22 6:49PM EDT395.0086.8290.5892.440.00-10143.08%
SPY201120P004000002020-06-30 1:29PM EDT400.0095.1087.0188.110.00-102419.86%
SPY201120P004250002020-07-01 1:52PM EDT425.00115.49111.89113.000.00-21022.58%
SPY201120P004350002020-06-22 6:49PM EDT435.00118.26130.32132.250.00-1550.59%
SPY201120P004400002020-06-22 6:49PM EDT440.00123.23135.31137.240.00-1551.65%
SPY201120P004650002020-06-23 9:46AM EDT465.00152.33151.74152.860.00--725.39%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen