SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür20. November 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201120C002000002019-11-04 10:28AM EST200.00109.400.000.000.00-100.00%
SPY201120C002100002019-11-01 11:56AM EST210.0097.200.000.000.00-500.00%
SPY201120C002400002019-10-21 8:30AM EST240.0065.100.000.000.00--00.00%
SPY201120C002450002019-10-01 2:50PM EST245.0057.3465.4766.470.00--417.07%
SPY201120C002500002019-10-28 11:30AM EST250.0060.120.000.000.00-500.00%
SPY201120C002650002019-11-05 12:07PM EST265.0050.780.000.000.00--00.00%
SPY201120C002700002019-10-25 1:44PM EST270.0042.630.000.000.00-600.00%
SPY201120C002750002019-11-12 2:53PM EST275.0044.020.000.000.00-100.00%
SPY201120C002800002019-11-13 12:26PM EST280.0040.730.000.000.00-1000.00%
SPY201120C002850002019-10-29 10:15AM EST285.0033.150.000.000.00--00.00%
SPY201120C002860002019-11-01 9:23AM EST286.0033.450.000.000.00-300.00%
SPY201120C002870002019-11-07 12:15PM EST287.0035.490.000.000.00-100.00%
SPY201120C002880002019-11-04 2:09PM EST288.0034.210.000.000.00-300.00%
SPY201120C002890002019-11-12 9:59AM EST289.0034.200.000.000.00-300.00%
SPY201120C002900002019-10-13 11:06PM EST290.0022.7632.5333.030.00--018.14%
SPY201120C002920002019-11-13 12:51PM EST292.0032.000.000.000.00-400.00%
SPY201120C002930002019-10-09 9:29AM EST293.0020.9630.9731.410.00-3318.28%
SPY201120C002940002019-10-13 11:06PM EST294.0020.370.000.000.00--00.00%
SPY201120C002950002019-10-30 11:00AM EST295.0029.800.000.000.00-7300.00%
SPY201120C002960002019-10-14 12:04PM EST296.0022.300.000.000.00-100.00%
SPY201120C002970002019-10-13 11:06PM EST297.0018.6227.6828.130.00--017.43%
SPY201120C002980002019-10-23 10:32AM EST298.0021.540.000.000.00-4000.00%
SPY201120C002990002019-10-15 11:42AM EST299.0021.020.000.000.00--00.00%
SPY201120C003000002019-11-13 3:54PM EST300.0026.450.000.000.00-4400.00%
SPY201120C003010002019-10-23 9:07AM EST301.0019.650.000.000.00-100.00%
SPY201120C003020002019-11-11 11:33AM EST302.0024.200.000.000.00-100.00%
SPY201120C003030002019-11-07 3:06PM EST303.0024.010.000.000.00-100.00%
SPY201120C003040002019-11-05 12:43PM EST304.0022.330.000.000.00-100.00%
SPY201120C003050002019-11-01 2:46PM EST305.0020.850.000.000.00-800.00%
SPY201120C003060002019-11-01 9:27AM EST306.0020.060.000.000.00-100.00%
SPY201120C003070002019-11-11 9:41AM EST307.0020.900.000.000.00-100.00%
SPY201120C003080002019-11-08 10:07AM EST308.0020.500.000.000.00-100.00%
SPY201120C003090002019-11-14 3:49PM EST309.0020.450.000.000.00-800.00%
SPY201120C003100002019-11-13 3:35PM EST310.0019.750.000.000.00-300.05%
SPY201120C003110002019-11-04 10:31AM EST311.0018.350.000.000.00-800.10%
SPY201120C003120002019-10-24 12:45PM EST312.0013.750.000.000.00--00.20%
SPY201120C003130002019-10-10 11:15AM EST313.0011.6017.9718.230.00--2915.89%
SPY201120C003150002019-11-13 9:45AM EST315.0016.280.000.000.00-2000.39%
SPY201120C003200002019-11-11 3:23PM EST320.0013.860.000.000.00-500.78%
SPY201120C003250002019-11-14 2:05PM EST325.0011.400.000.000.00-1900.78%
SPY201120C003300002019-11-13 4:02PM EST330.009.350.000.000.00-18501.56%
SPY201120C003350002019-11-14 12:23PM EST335.007.120.000.000.00-101.56%
SPY201120C003400002019-11-12 2:12PM EST340.005.610.000.000.00-6201.56%
SPY201120C003450002019-11-12 12:58PM EST345.004.360.000.000.00-95403.13%
SPY201120C003500002019-11-12 12:58PM EST350.003.280.000.000.00-16703.13%
SPY201120C003550002019-11-12 10:59AM EST355.002.580.000.000.00-503.13%
SPY201120C003600002019-10-13 11:06PM EST360.000.791.681.880.00--011.70%
SPY201120C003650002019-10-29 10:06AM EST365.001.180.000.000.00-103.13%
SPY201120C003700002019-10-13 11:06PM EST370.000.510.000.000.00--03.13%
SPY201120C003750002019-10-13 11:06PM EST375.000.410.000.000.00--03.13%
SPY201120C003800002019-11-04 9:46AM EST380.000.700.000.000.00-503.13%
SPY201120C003850002019-10-13 11:06PM EST385.000.280.000.000.00--03.13%
SPY201120C003900002019-11-04 1:13PM EST390.000.460.000.000.00-206.25%
SPY201120C003950002019-10-13 11:06PM EST395.000.200.000.000.00--06.25%
SPY201120C004000002019-10-18 11:01AM EST400.000.270.000.000.00-106.25%
Putsfür20. November 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201120P001450002019-11-04 12:10PM EST145.000.280.000.000.00-2012.50%
SPY201120P001600002019-10-13 11:05PM EST160.000.860.000.000.00--012.50%
SPY201120P001650002019-11-12 10:17AM EST165.000.520.000.000.00-1012.50%
SPY201120P001700002019-11-05 11:37AM EST170.000.690.000.000.00-15012.50%
SPY201120P001750002019-10-31 9:08AM EST175.000.920.000.000.00-4012.50%
SPY201120P001800002019-10-18 11:01AM EST180.000.930.000.000.00-20012.50%
SPY201120P001850002019-11-08 10:48AM EST185.001.070.000.000.00-1012.50%
SPY201120P001900002019-11-13 11:19AM EST190.001.180.000.000.00-5012.50%
SPY201120P001950002019-11-11 2:04PM EST195.001.390.000.000.00-4012.50%
SPY201120P002000002019-11-12 10:05AM EST200.001.620.000.000.00-606.25%
SPY201120P002050002019-11-07 9:32AM EST205.002.010.000.000.00-106.25%
SPY201120P002100002019-11-07 9:44AM EST210.002.270.000.000.00-106.25%
SPY201120P002150002019-11-11 10:55AM EST215.002.620.000.000.00-6206.25%
SPY201120P002200002019-11-14 9:44AM EST220.002.850.000.000.00-406.25%
SPY201120P002250002019-11-07 2:59PM EST225.003.440.000.000.00-22506.25%
SPY201120P002300002019-11-11 10:32AM EST230.003.990.000.000.00-606.25%
SPY201120P002350002019-11-07 12:32PM EST235.004.410.000.000.00-13206.25%
SPY201120P002400002019-11-14 2:22PM EST240.004.830.000.000.00-206.25%
SPY201120P002450002019-11-11 1:48PM EST245.005.500.000.000.00-5006.25%
SPY201120P002500002019-11-14 3:21PM EST250.006.200.000.000.00-1003.13%
SPY201120P002550002019-11-07 9:32AM EST255.007.000.000.000.00-103.13%
SPY201120P002600002019-11-14 12:43PM EST260.007.800.000.000.00-203.13%
SPY201120P002650002019-11-07 3:44PM EST265.008.970.000.000.00-4403.13%
SPY201120P002700002019-11-14 3:29PM EST270.009.560.000.000.00-3003.13%
SPY201120P002750002019-11-13 4:03PM EST275.0010.480.000.000.00-503.13%
SPY201120P002800002019-11-13 4:04PM EST280.0011.600.000.000.00-501.56%
SPY201120P002850002019-11-14 3:06PM EST285.0012.950.000.000.00-501.56%
SPY201120P002860002019-11-04 3:40PM EST286.0013.630.000.000.00-1001.56%
SPY201120P002870002019-10-09 9:29AM EST287.0020.9013.4813.690.00-11719.40%
SPY201120P002880002019-10-15 12:04PM EST288.0016.690.000.000.00-1001.56%
SPY201120P002890002019-10-31 2:33PM EST289.0015.850.000.000.00-1001.56%
SPY201120P002900002019-11-12 3:55PM EST290.0014.450.000.000.00-101.56%
SPY201120P002910002019-11-04 3:40PM EST291.0014.960.000.000.00-1001.56%
SPY201120P002920002019-11-06 2:39PM EST292.0015.540.000.000.00-101.56%
SPY201120P002930002019-11-07 9:52AM EST293.0015.360.000.000.00-3301.56%
SPY201120P002940002019-10-13 11:05PM EST294.0021.9715.1715.350.00--018.36%
SPY201120P002950002019-11-14 9:56AM EST295.0015.630.000.000.00-100.78%
SPY201120P002960002019-10-23 9:06AM EST296.0019.400.000.000.00-100.78%
SPY201120P002970002019-11-12 10:59AM EST297.0015.900.000.000.00-1100.78%
SPY201120P002980002019-11-05 10:06AM EST298.0016.790.000.000.00-1000.78%
SPY201120P002990002019-10-24 1:10PM EST299.0020.180.000.000.00--00.78%
SPY201120P003000002019-11-14 2:40PM EST300.0017.210.000.000.00-100.78%
SPY201120P003010002019-10-30 3:13PM EST301.0018.740.000.000.00-100.78%
SPY201120P003020002019-11-05 3:35PM EST302.0018.400.000.000.00-1200.78%
SPY201120P003030002019-10-31 2:33PM EST303.0019.050.000.000.00-100.39%
SPY201120P003040002019-11-04 10:24AM EST304.0018.840.000.000.00-20000.39%
SPY201120P003050002019-11-12 11:13AM EST305.0018.460.000.000.00-100.39%
SPY201120P003060002019-11-04 10:24AM EST306.0019.630.000.000.00-20000.39%
SPY201120P003070002019-11-12 10:59AM EST307.0019.200.000.000.00-100.20%
SPY201120P003080002019-11-14 1:59PM EST308.0020.100.000.000.00-300.20%
SPY201120P003090002019-11-14 3:24PM EST309.0020.150.000.000.00-100.05%
SPY201120P003100002019-11-14 2:54PM EST310.0020.550.000.000.00-100.00%
SPY201120P003150002019-11-14 3:29PM EST315.0022.360.000.000.00-100.00%
SPY201120P003200002019-11-14 3:32PM EST320.0024.520.000.000.00-1100.00%
SPY201120P003250002019-11-14 3:32PM EST325.0026.920.000.000.00-100.00%
SPY201120P003300002019-11-14 3:32PM EST330.0029.670.000.000.00-400.00%
SPY201120P003500002019-10-31 11:39AM EST350.0050.000.000.000.00-100.00%
SPY201120P003600002019-11-05 11:35AM EST360.0054.200.000.000.00--00.00%
SPY201120P003850002019-10-13 11:05PM EST385.0090.760.0077.360.00--015.38%
SPY201120P004000002019-11-01 10:29AM EST400.0095.190.000.000.00-200.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen