SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür18. Dezember 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201218C000250002020-06-18 3:53PM EDT25.00286.95288.27289.410.00-30210.50%
SPY201218C000500002020-06-18 3:36PM EDT50.00261.15263.27264.360.00-20148.93%
SPY201218C000750002020-06-22 6:45PM EDT75.00226.30229.02230.770.00-400.00%
SPY201218C000800002020-06-22 6:45PM EDT80.00241.45224.05225.790.00--00.00%
SPY201218C000900002020-06-18 2:56PM EDT90.00221.07223.29224.480.00-80102.69%
SPY201218C000950002020-06-18 3:37PM EDT95.00216.10218.37219.530.00-2099.19%
SPY201218C001000002020-06-18 3:24PM EDT100.00210.65213.40214.530.00-14595.32%
SPY201218C001050002020-06-18 3:37PM EDT105.00206.15208.40209.550.00-2091.61%
SPY201218C001100002020-06-22 6:44PM EDT110.00163.40194.21195.980.00-220.00%
SPY201218C001150002020-06-18 4:02PM EDT115.00196.74198.39199.550.00-6,600084.50%
SPY201218C001200002020-06-18 4:02PM EDT120.00191.73193.47194.620.00-8,800081.86%
SPY201218C001250002020-06-18 4:02PM EDT125.00186.64188.49189.650.00-12,100078.88%
SPY201218C001300002020-06-30 12:04PM EDT130.00177.22183.50184.660.00-1,6991,70075.90%
SPY201218C001350002020-06-18 4:02PM EDT135.00176.64178.50179.710.00-19,804473.16%
SPY201218C001400002020-06-18 4:02PM EDT140.00171.65173.53174.670.00-28,600170.29%
SPY201218C001450002020-06-18 4:02PM EDT145.00166.72168.57169.720.00-17,600167.87%
SPY201218C001500002020-06-18 4:02PM EDT150.00161.74163.68164.820.00-13,205665.93%
SPY201218C001550002020-06-18 4:02PM EDT155.00157.10158.70159.860.00-13,305063.54%
SPY201218C001600002020-06-26 9:34AM EDT160.00149.65153.73154.910.00-52,39361.27%
SPY201218C001650002020-06-22 6:44PM EDT165.00118.67139.86141.650.00-23,4490.00%
SPY201218C001700002020-06-19 1:41PM EDT170.00140.42143.93145.080.00-152,08857.48%
SPY201218C001750002020-06-19 1:41PM EDT175.00135.63138.99140.160.00-142,82155.51%
SPY201218C001800002020-06-15 3:31PM EDT180.00126.10134.12135.270.00-23,30353.82%
SPY201218C001850002020-06-22 6:44PM EDT185.0080.51120.57122.260.00-22,1490.00%
SPY201218C001900002020-06-24 11:17AM EDT190.00117.00124.32125.480.00-11,69450.28%
SPY201218C001950002020-06-24 4:00PM EDT195.00111.90119.64120.730.00-878051.43%
SPY201218C002000002020-06-25 11:54AM EDT200.00106.15114.76115.860.00-188649.66%
SPY201218C002010002020-06-22 6:44PM EDT201.0085.87105.38107.060.00-260.00%
SPY201218C002020002020-06-22 6:44PM EDT202.0064.10104.44106.120.00--100.00%
SPY201218C002040002020-06-22 6:44PM EDT204.0083.83102.71103.860.00-200.00%
SPY201218C002050002020-06-22 6:44PM EDT205.0083.67101.78102.920.00-16160.00%
SPY201218C002070002020-06-22 6:44PM EDT207.0084.8599.92101.070.00-3110.00%
SPY201218C002080002020-06-22 6:44PM EDT208.0033.9298.99100.140.00-11740.00%
SPY201218C002090002020-06-22 6:44PM EDT209.0056.8798.0799.210.00-1040.00%
SPY201218C002100002020-06-26 2:48PM EDT210.0093.51105.22106.360.00-21,13446.92%
SPY201218C002110002020-06-22 6:44PM EDT211.0078.0196.2297.360.00-12020.00%
SPY201218C002120002020-06-22 6:44PM EDT212.0057.3995.3096.440.00-22050.00%
SPY201218C002130002020-06-22 6:44PM EDT213.0083.9294.3895.520.00-3580.00%
SPY201218C002140002020-06-22 6:44PM EDT214.0049.9993.4694.600.00-164550.00%
SPY201218C002150002020-06-24 1:27PM EDT215.0092.91100.52101.640.00-232845.59%
SPY201218C002160002020-06-22 6:44PM EDT216.0049.5191.6492.770.00-6594940.00%
SPY201218C002170002020-06-22 6:44PM EDT217.0047.9090.7391.860.00-1641110.00%
SPY201218C002180002020-06-22 6:44PM EDT218.0047.1889.8290.960.00-1645090.00%
SPY201218C002190002020-06-22 6:44PM EDT219.0077.4288.9290.050.00-32570.00%
SPY201218C002200002020-06-23 9:46AM EDT220.0094.4796.1496.55-2.76-2.84%1001,09143.16%
SPY201218C002210002020-06-23 9:46AM EDT221.0096.3095.2995.680.00-10059343.10%
SPY201218C002220002020-06-22 6:44PM EDT222.0075.2286.2187.340.00-33010.00%
SPY201218C002230002020-06-22 6:44PM EDT223.0072.3185.3186.440.00-21,0920.00%
SPY201218C002240002020-06-22 6:44PM EDT224.0077.0384.4185.540.00-300.00%
SPY201218C002250002020-06-19 10:12AM EDT225.0092.4091.5392.010.00-288542.30%
SPY201218C002260002020-06-04 1:09PM EDT226.0087.4286.8888.150.00-31,09832.76%
SPY201218C002270002020-06-09 12:53PM EDT227.0096.1785.9787.240.00-11,60732.75%
SPY201218C002280002020-06-22 6:44PM EDT228.0060.1480.8581.970.00-43470.00%
SPY201218C002290002020-06-22 6:44PM EDT229.0081.2179.9681.090.00-100.00%
SPY201218C002300002020-07-02 3:57PM EDT230.0085.2786.9587.36-1.99-2.28%61,72341.07%
SPY201218C002310002020-06-22 6:44PM EDT231.0058.9178.2079.330.00-29560.00%
SPY201218C002320002020-06-22 6:44PM EDT232.0070.0777.3278.450.00-200.00%
SPY201218C002330002020-06-01 9:39AM EDT233.0074.6776.4577.570.00-25870.00%
SPY201218C002340002020-06-12 1:04PM EDT234.0075.9875.5776.700.00-21,0890.00%
SPY201218C002350002020-06-19 10:12AM EDT235.0083.5382.4982.870.00-21,89740.17%
SPY201218C002360002020-06-15 11:46AM EDT236.0072.2181.6181.980.00-32,77039.99%
SPY201218C002370002020-06-01 11:27AM EDT237.0072.4672.8174.240.00-11,2960.00%
SPY201218C002380002020-06-16 10:14AM EDT238.0081.3179.7880.170.00-22,24339.56%
SPY201218C002390002020-06-22 6:44PM EDT239.0063.1471.1072.510.00-200.00%
SPY201218C002400002020-06-26 10:29AM EDT240.0070.1378.0278.390.00-54,80239.19%
SPY201218C002410002020-06-22 6:44PM EDT241.0051.7069.4170.800.00-11,8720.00%
SPY201218C002420002020-06-22 6:44PM EDT242.0049.3768.5769.950.00-11,2730.00%
SPY201218C002430002020-06-22 6:44PM EDT243.0060.5567.7369.100.00-100.00%
SPY201218C002440002020-06-18 12:11PM EDT244.0073.2774.4774.860.00-12,51338.46%
SPY201218C002450002020-06-16 9:57AM EDT245.0075.0573.6073.980.00-141,58638.28%
SPY201218C002460002020-06-22 6:44PM EDT246.0058.9765.2366.570.00-3018.03%
SPY201218C002470002020-06-18 3:02PM EDT247.0069.9171.7972.160.00-12,06837.77%
SPY201218C002480002020-06-05 2:35PM EDT248.0075.6063.5764.870.00-21,70219.63%
SPY201218C002490002020-06-12 2:03PM EDT249.0061.9262.7564.030.00-270220.22%
SPY201218C002500002020-07-02 3:57PM EDT250.0067.5769.2569.63+5.07+8.11%106,74437.38%
SPY201218C002510002020-06-22 6:44PM EDT251.0054.8961.1162.350.00-3021.11%
SPY201218C002520002020-06-15 11:12AM EDT252.0059.6767.7668.160.00-216737.51%
SPY201218C002530002020-06-03 2:49PM EDT253.0064.8659.4860.690.00-172021.80%
SPY201218C002540002020-06-22 6:44PM EDT254.0052.6758.6759.860.00-1022.08%
SPY201218C002550002020-06-26 2:46PM EDT255.0055.7164.9565.260.00-31,21736.35%
SPY201218C002560002020-06-26 3:30PM EDT256.0054.9064.1164.480.00-111,82536.30%
SPY201218C002570002020-06-22 6:44PM EDT257.0049.1356.2657.400.00-1022.76%
SPY201218C002580002020-06-05 2:57PM EDT258.0066.8755.4656.590.00-21,54222.95%
SPY201218C002590002020-06-19 12:35PM EDT259.0061.5261.5361.920.00-21,83735.73%
SPY201218C002600002020-07-02 3:10PM EDT260.0060.7760.6961.07+7.98+15.12%17,44735.54%
SPY201218C002610002020-06-19 2:54PM EDT261.0058.8460.1160.500.00-21,70935.83%
SPY201218C002620002020-06-30 1:40PM EDT262.0053.4959.0259.400.00-21,44435.19%
SPY201218C002630002020-06-22 6:44PM EDT263.0051.2451.5252.560.00-21,14323.60%
SPY201218C002640002020-06-30 12:36PM EDT264.0052.5957.3457.700.00-190434.78%
SPY201218C002650002020-06-23 10:27AM EDT265.0049.3356.5256.890.00-67,54034.63%
SPY201218C002660002020-06-17 10:30AM EDT266.0055.3355.6756.090.00-178034.50%
SPY201218C002670002020-06-22 6:44PM EDT267.0048.1848.4149.390.00-541,42723.88%
SPY201218C002680002020-06-22 6:44PM EDT268.0047.4047.6448.610.00-5260123.94%
SPY201218C002690002020-06-26 11:03AM EDT269.0046.1753.2253.600.00-22,20933.91%
SPY201218C002700002020-07-02 3:57PM EDT270.0051.2052.4152.77+0.85+1.69%59,56333.71%
SPY201218C002710002020-06-15 9:32AM EDT271.0042.8351.6752.010.00-129833.61%
SPY201218C002720002020-06-22 6:44PM EDT272.0044.3744.6145.510.00-243824.06%
SPY201218C002730002020-06-16 11:01AM EDT273.0048.2850.0450.390.00-3091,29933.24%
SPY201218C002740002020-06-26 12:34PM EDT274.0047.2049.2249.590.00-14533.06%
SPY201218C002750002020-07-02 12:51PM EDT275.0048.6548.4548.77+4.71+10.72%16,79132.85%
SPY201218C002760002020-06-19 4:01PM EDT276.0047.1747.6248.030.00-2,1512,97532.76%
SPY201218C002770002020-06-16 11:01AM EDT277.0045.0546.8547.210.00-3091,53832.53%
SPY201218C002780002020-06-23 1:37PM EDT278.0047.9546.0846.450.00-325032.40%
SPY201218C002790002020-06-19 10:30AM EDT279.0047.0045.2945.610.00-23,95232.14%
SPY201218C002800002020-07-02 10:39AM EDT280.0045.2244.5344.90+3.32+7.92%124,18632.06%
SPY201218C002810002020-06-25 9:45AM EDT281.0037.9343.7544.060.00-281631.79%
SPY201218C002820002020-06-30 10:10AM EDT282.0037.9542.9643.320.00-11,36531.65%
SPY201218C002830002020-07-02 3:49PM EDT283.0041.9542.1642.55+1.14+2.79%26,59531.47%
SPY201218C002840002020-06-15 2:16PM EDT284.0038.7141.4141.730.00-64,74931.22%
SPY201218C002850002020-07-02 3:30PM EDT285.0040.5140.7241.04+1.40+3.58%911,79131.14%
SPY201218C002860002020-06-26 3:40PM EDT286.0032.5539.8940.230.00-21,66530.89%
SPY201218C002870002020-06-18 10:25AM EDT287.0039.2539.1839.530.00-13,31030.78%
SPY201218C002880002020-06-25 12:09PM EDT288.0033.9638.4338.770.00-22,47130.59%
SPY201218C002890002020-06-25 3:59PM EDT289.0034.8137.6738.020.00-148,30530.40%
SPY201218C002900002020-07-02 11:24AM EDT290.0036.4836.9437.27+2.90+8.64%136,55530.21%
SPY201218C002910002020-06-18 12:37PM EDT291.0036.3636.2036.540.00-65,52730.03%
SPY201218C002920002020-06-26 11:44AM EDT292.0029.7535.4635.790.00-41,73729.83%
SPY201218C002930002020-06-26 3:01PM EDT293.0028.4934.7335.060.00-31,47629.65%
SPY201218C002940002020-07-01 2:14PM EDT294.0032.7033.9934.330.00-71,22729.46%
SPY201218C002950002020-07-02 1:07PM EDT295.0033.2233.2733.60+3.84+13.07%45,81029.26%
SPY201218C002960002020-07-02 12:05PM EDT296.0032.2232.5432.86-0.62-1.89%21,63029.05%
SPY201218C002970002020-06-30 2:01PM EDT297.0027.7231.9432.310.00-43,27029.07%
SPY201218C002980002020-06-30 3:54PM EDT298.0028.8331.1131.410.00-23,18528.64%
SPY201218C002990002020-06-30 2:55PM EDT299.0029.1330.4330.740.00-76,92028.49%
SPY201218C003000002020-07-02 2:40PM EDT300.0028.9029.7029.99+1.10+3.96%2243,10728.24%
SPY201218C003010002020-06-29 3:55PM EDT301.0024.0029.0029.300.00-45,14928.06%
SPY201218C003020002020-07-02 3:30PM EDT302.0028.2028.3328.61+1.16+4.29%12,01927.87%
SPY201218C003030002020-07-02 12:46PM EDT303.0027.6027.6927.95+2.02+7.90%62,48827.71%
SPY201218C003040002020-07-02 3:26PM EDT304.0027.0026.9927.28+1.30+5.06%64,15227.53%
SPY201218C003050002020-07-02 3:42PM EDT305.0025.9126.3326.56+1.13+4.56%35,90127.28%
SPY201218C003060002020-07-01 11:52AM EDT306.0024.0225.6625.820.00-13,81027.01%
SPY201218C003070002020-07-02 3:33PM EDT307.0024.8224.9925.13+1.10+4.64%23,12326.78%
SPY201218C003080002020-07-02 11:00AM EDT308.0023.7424.3124.51+1.04+4.58%34,64026.63%
SPY201218C003090002020-07-02 12:40PM EDT309.0023.5323.7424.08+2.75+13.23%2114,58726.71%
SPY201218C003100002020-07-02 4:06PM EDT310.0022.5023.0023.13+0.62+2.83%7454,87126.15%
SPY201218C003110002020-07-01 3:01PM EDT311.0021.0522.3622.520.00-23,31825.99%
SPY201218C003120002020-06-30 3:43PM EDT312.0019.3021.7621.850.00-316,20625.75%
SPY201218C003130002020-07-02 10:11AM EDT313.0021.9621.0821.23+1.62+7.96%114,32325.57%
SPY201218C003140002020-06-26 11:33AM EDT314.0017.7020.4920.620.00-14,56925.39%
SPY201218C003150002020-07-02 3:45PM EDT315.0019.4419.8620.14+0.39+2.05%2858,43025.35%
SPY201218C003160002020-07-02 3:05PM EDT316.0019.3319.2519.53+1.18+6.50%112,38725.15%
SPY201218C003170002020-07-01 3:54PM EDT317.0017.5518.6518.890.00-1082,12924.91%
SPY201218C003180002020-07-01 3:33PM EDT318.0017.9318.0518.32+0.58+3.34%101,28224.74%
SPY201218C003190002020-07-02 3:33PM EDT319.0017.2917.4917.72+0.85+5.17%31,75524.52%
SPY201218C003200002020-07-02 3:53PM EDT320.0016.5516.8517.14+0.56+3.50%14522,33224.33%
SPY201218C003210002020-07-02 9:36AM EDT321.0017.0916.2916.55+1.82+11.92%942,63624.11%
SPY201218C003220002020-07-02 2:20PM EDT322.0015.7515.7116.00+1.55+10.92%452,26223.92%
SPY201218C003230002020-07-01 3:43PM EDT323.0016.0815.1815.43+1.62+11.20%82,49823.71%
SPY201218C003240002020-07-02 10:09AM EDT324.0014.4714.6014.87+0.87+6.40%1222,97623.50%
SPY201218C003250002020-07-02 1:07PM EDT325.0014.0114.0614.35+1.01+7.77%5712,51523.32%
SPY201218C003260002020-07-01 3:06PM EDT326.0012.5013.5213.800.00-52,80723.10%
SPY201218C003270002020-06-30 3:53PM EDT327.0013.8413.0013.29+1.70+14.00%43,43222.91%
SPY201218C003280002020-07-02 2:59PM EDT328.0012.7012.4812.79+2.13+20.15%333,85722.73%
SPY201218C003290002020-06-26 3:49PM EDT329.0012.6711.9812.28+3.77+42.36%351,69422.53%
SPY201218C003300002020-07-02 3:30PM EDT330.0011.0011.5011.78+0.52+4.96%7364,41922.32%
SPY201218C003310002020-06-29 1:59PM EDT331.008.4211.0311.300.00-1083,78022.13%
SPY201218C003320002020-07-02 10:11AM EDT332.0011.1710.5510.80+2.86+34.42%12,29821.90%
SPY201218C003330002020-06-26 3:25PM EDT333.007.1010.0710.350.00-68,34521.73%
SPY201218C003340002020-07-01 11:37AM EDT334.008.509.639.900.00-44,80421.54%
SPY201218C003350002020-07-02 3:09PM EDT335.009.259.219.47+0.50+5.71%211,57221.36%
SPY201218C003360002020-06-29 9:39AM EDT336.006.748.769.040.00-56,97821.17%
SPY201218C003370002020-06-30 3:45PM EDT337.007.008.388.610.00-52,62520.97%
SPY201218C003380002020-06-25 10:23AM EDT338.007.227.958.210.00-27,71220.79%
SPY201218C003390002020-07-01 10:38AM EDT339.006.897.547.820.00-55,23020.62%
SPY201218C003400002020-07-02 3:49PM EDT340.006.857.177.44+0.10+1.48%5,24721,14320.44%
SPY201218C003410002020-07-02 2:00PM EDT341.006.826.827.10+0.42+6.56%15,48720.31%
SPY201218C003420002020-06-29 4:10PM EDT342.006.576.466.72+1.82+38.32%12,88320.11%
SPY201218C003430002020-06-17 9:32AM EDT343.008.076.126.390.00-104,55019.96%
SPY201218C003440002020-06-25 2:33PM EDT344.004.655.816.050.00-13,31319.78%
SPY201218C003450002020-07-02 3:28PM EDT345.005.565.505.67+0.65+13.24%2006,05719.53%
SPY201218C003460002020-07-02 3:49PM EDT346.005.155.235.34+0.30+6.19%212,84219.34%
SPY201218C003470002020-06-26 3:10PM EDT347.003.354.915.160.00-11,54119.36%
SPY201218C003480002020-06-30 10:09AM EDT348.004.554.654.87+1.05+30.00%11,34419.20%
SPY201218C003490002020-06-25 11:01AM EDT349.003.704.394.610.00-11,25219.08%
SPY201218C003500002020-07-02 4:06PM EDT350.004.004.144.36+0.07+1.78%20989,05718.95%
SPY201218C003510002020-06-16 12:30PM EDT351.003.583.954.140.00-266018.86%
SPY201218C003520002020-06-26 11:17AM EDT352.002.793.703.900.00-192618.73%
SPY201218C003530002020-07-02 3:38PM EDT353.003.523.513.61+0.75+27.08%1569418.49%
SPY201218C003540002020-06-30 3:38PM EDT354.002.553.303.490.00-101,13518.53%
SPY201218C003550002020-06-30 3:54PM EDT355.002.653.143.230.00-52,86418.31%
SPY201218C003560002020-07-02 3:30PM EDT356.002.972.943.09+0.25+9.19%136018.30%
SPY201218C003570002020-06-24 10:05AM EDT357.003.052.812.96+0.10+3.39%31,13018.30%
SPY201218C003580002020-06-11 9:30AM EDT358.003.002.112.460.00-924417.51%
SPY201218C003590002020-06-30 11:56AM EDT359.002.772.492.65+0.79+39.90%280618.16%
SPY201218C003600002020-07-02 1:53PM EDT360.002.452.372.52+0.30+13.95%3010,09718.13%
SPY201218C003610002020-07-02 3:17PM EDT361.002.262.232.37+0.21+10.24%429618.04%
SPY201218C003620002020-07-02 3:17PM EDT362.002.142.132.22+0.61+39.87%34731217.93%
SPY201218C003630002020-07-02 2:30PM EDT363.002.062.002.13+0.56+37.33%51166,56917.95%
SPY201218C003640002020-07-02 3:56PM EDT364.001.771.902.030.00-12166,46517.94%
SPY201218C003650002020-06-30 12:26PM EDT365.001.441.821.890.00-218,31417.82%
SPY201218C003660002020-07-01 2:24PM EDT366.001.571.701.830.00-11,02317.89%
SPY201218C003670002020-07-02 11:30AM EDT367.001.621.631.68+0.36+28.57%11,14617.71%
SPY201218C003680002020-06-16 11:46AM EDT368.001.281.561.650.00-11,71717.84%
SPY201218C003690002020-06-30 1:24PM EDT369.001.131.461.570.00-14,82117.84%
SPY201218C003700002020-07-02 2:39PM EDT370.001.431.381.50+0.08+5.93%1210,90517.84%
SPY201218C003750002020-07-02 3:58PM EDT375.000.991.101.19+0.03+3.13%3813,50517.88%
SPY201218C003800002020-07-02 1:39PM EDT380.000.860.870.92+0.03+3.61%20612,80517.85%
SPY201218C003850002020-07-02 12:37PM EDT385.000.720.700.74+0.07+10.77%15,52317.98%
SPY201218C003900002020-06-30 3:57PM EDT390.000.600.560.62+0.09+17.65%14,66018.24%
SPY201218C003950002020-07-02 10:06AM EDT395.000.550.450.51+0.09+19.57%87,01918.43%
SPY201218C004000002020-07-02 3:47PM EDT400.000.400.390.44+0.01+2.56%858,82118.76%
SPY201218C004050002020-07-02 1:42PM EDT405.000.320.320.37+0.05+18.52%101,72618.99%
SPY201218C004100002020-07-02 4:10PM EDT410.000.260.290.32-0.01-3.70%811,38919.31%
SPY201218C004150002020-07-02 3:15PM EDT415.000.270.240.28+0.02+8.00%256419.63%
SPY201218C004200002020-07-02 3:26PM EDT420.000.200.090.22+0.01+5.26%922819.65%
SPY201218C004250002020-06-26 11:24AM EDT425.000.180.060.210.00-11,35020.19%
SPY201218C004300002020-06-26 11:24AM EDT430.000.140.040.190.00-162020.56%
SPY201218C004350002020-06-25 10:45AM EDT435.000.170.020.170.00-62820.90%
SPY201218C004400002020-07-02 12:16PM EDT440.000.130.010.150.00-71,62421.17%
SPY201218C004450002020-06-24 9:44AM EDT445.000.090.000.130.00-1020321.39%
SPY201218C004500002020-07-01 10:11AM EDT450.000.100.100.210.00-3223.32%
SPY201218C004550002020-06-24 9:40AM EDT455.000.110.070.200.00-8323.76%
SPY201218C004600002020-06-23 11:13AM EDT460.000.110.050.090.00-4322.17%
SPY201218C004650002020-07-01 10:33AM EDT465.000.070.050.190.00-16324.76%
SPY201218C004700002020-06-24 2:50PM EDT470.000.100.040.180.00--10025.17%
SPY201218C004800002020-06-25 2:00PM EDT480.000.050.030.060.00--14423.24%
SPY201218C004850002020-06-29 3:27PM EDT485.000.050.020.170.00-14426.61%
SPY201218C004900002020-06-24 3:18PM EDT490.000.050.020.160.00--226.95%
SPY201218C004950002020-06-26 11:24AM EDT495.000.030.010.160.00-441,39227.49%
SPY201218C005000002020-06-26 11:25AM EDT500.000.040.010.050.00-2224.81%
SPY201218C005150002020-06-25 10:14AM EDT515.000.100.000.15+0.06+150.00%13029.30%
Putsfür18. Dezember 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201218P000250002020-07-02 12:26PM EDT25.000.020.000.03-0.01-33.33%3124,191118.75%
SPY201218P000500002020-06-30 2:36PM EDT50.000.110.050.09+0.01+10.00%3010,69398.05%
SPY201218P000750002020-06-29 11:25AM EDT75.000.150.120.17-0.07-31.82%12,05282.62%
SPY201218P000800002020-07-02 12:29PM EDT80.000.200.140.18-0.03-13.04%11,12179.88%
SPY201218P000850002020-06-30 9:36AM EDT85.000.280.160.200.00-20068277.44%
SPY201218P000900002020-06-26 3:38PM EDT90.000.360.200.220.00-157075.59%
SPY201218P000950002020-07-02 3:20PM EDT95.000.220.200.34-0.09-29.03%349574.71%
SPY201218P001000002020-07-02 2:01PM EDT100.000.270.250.27-0.05-15.62%84723,75271.29%
SPY201218P001050002020-06-29 9:40AM EDT105.000.470.260.300.00-1070069.04%
SPY201218P001100002020-06-30 10:13AM EDT110.000.430.290.320.00-21,42466.99%
SPY201218P001150002020-06-29 3:56PM EDT115.000.520.330.360.00-281265.33%
SPY201218P001200002020-07-01 2:38PM EDT120.000.440.350.390.00-17,31663.33%
SPY201218P001250002020-07-02 2:54PM EDT125.000.420.400.43-0.06-12.50%1,0035,02661.77%
SPY201218P001300002020-07-02 3:34PM EDT130.000.480.490.49-0.08-14.29%16716,57660.74%
SPY201218P001350002020-07-01 12:19PM EDT135.000.610.490.530.00-11,23158.64%
SPY201218P001400002020-07-02 4:10PM EDT140.000.580.540.58-0.05-7.94%43,52957.10%
SPY201218P001450002020-07-02 3:17PM EDT145.000.640.600.65-0.08-11.11%17,30955.76%
SPY201218P001500002020-07-02 4:07PM EDT150.000.710.700.70-0.09-11.25%6016,23554.47%
SPY201218P001550002020-07-02 12:15PM EDT155.000.790.650.79-0.18-18.56%204,70352.52%
SPY201218P001600002020-07-02 2:50PM EDT160.000.840.810.86-0.14-14.29%1505,49351.61%
SPY201218P001650002020-07-02 2:37PM EDT165.000.910.900.96-0.13-12.50%114,64450.42%
SPY201218P001700002020-07-02 3:44PM EDT170.001.081.021.14-0.09-7.69%611,52850.12%
SPY201218P001750002020-07-02 1:59PM EDT175.001.171.151.26-0.19-13.97%1216,89748.93%
SPY201218P001800002020-07-02 3:51PM EDT180.001.401.271.31-0.12-7.89%15859,63847.21%
SPY201218P001850002020-06-30 11:21AM EDT185.001.501.411.48-0.40-21.05%176,69946.28%
SPY201218P001900002020-07-02 4:00PM EDT190.001.821.621.66-0.03-1.62%65,58745.30%
SPY201218P001950002020-07-02 3:15PM EDT195.001.891.801.88-0.17-8.25%35816,29044.46%
SPY201218P001960002020-06-25 4:03PM EDT196.001.841.851.91-0.91-33.09%112,52044.20%
SPY201218P001970002020-06-24 12:18PM EDT197.003.421.911.950.00-14343.99%
SPY201218P001980002020-06-26 10:31AM EDT198.003.261.962.020.00-56143.93%
SPY201218P001990002020-06-17 2:40PM EDT199.003.352.002.080.00-32543.82%
SPY201218P002000002020-07-02 4:07PM EDT200.002.202.052.14-0.19-7.95%13330,74943.69%
SPY201218P002010002020-07-01 2:07PM EDT201.002.502.032.180.00-34943.47%
SPY201218P002020002020-07-01 1:28PM EDT202.002.502.152.250.00-9019043.38%
SPY201218P002030002020-07-02 12:05PM EDT203.002.322.222.27-1.03-30.75%18198743.07%
SPY201218P002040002020-06-15 10:45AM EDT204.005.302.272.360.00-427043.05%
SPY201218P002050002020-07-02 3:58PM EDT205.002.422.322.40-0.14-5.47%106,88242.81%
SPY201218P002060002020-06-26 3:43PM EDT206.004.192.392.480.00-219242.74%
SPY201218P002070002020-07-02 9:46AM EDT207.002.462.432.52-1.76-41.71%25342.49%
SPY201218P002080002020-06-23 9:48AM EDT208.003.422.522.600.00-23742.41%
SPY201218P002090002020-06-26 1:06PM EDT209.004.172.572.670.00-12242.28%
SPY201218P002100002020-07-02 3:30PM EDT210.002.752.622.73-0.30-9.84%2016,99342.10%
SPY201218P002110002020-06-17 3:22PM EDT211.004.742.692.800.00-122741.96%
SPY201218P002120002020-06-17 1:09PM EDT212.004.412.782.870.00-112641.82%
SPY201218P002130002020-06-11 3:21PM EDT213.006.303.884.160.00-41545.73%
SPY201218P002140002020-06-29 12:17PM EDT214.004.492.923.020.00-21010,10841.54%
SPY201218P002150002020-07-02 1:36PM EDT215.003.052.983.12-0.47-13.35%210,49841.49%
SPY201218P002160002020-06-11 2:24PM EDT216.005.744.144.450.00-41545.30%
SPY201218P002170002020-06-26 3:57PM EDT217.005.383.143.250.00-18841.11%
SPY201218P002180002020-07-01 3:52PM EDT218.003.623.203.280.00-35640.80%
SPY201218P002190002020-07-02 10:20AM EDT219.003.393.253.38-2.21-39.46%33340.72%
SPY201218P002200002020-07-02 3:56PM EDT220.003.663.373.49-0.55-13.06%63519,67840.66%
SPY201218P002210002020-06-30 3:55PM EDT221.004.103.433.580.00-11,08740.53%
SPY201218P002220002020-06-24 3:19PM EDT222.003.823.553.67-1.97-34.02%75440.41%
SPY201218P002230002020-06-17 3:58PM EDT223.005.623.633.690.00-14540.05%
SPY201218P002240002020-07-02 12:40PM EDT224.003.863.723.82-2.53-39.59%278040.03%
SPY201218P002250002020-07-02 1:26PM EDT225.003.853.813.95-0.49-11.29%187,08640.00%
SPY201218P002260002020-06-11 1:43PM EDT226.006.834.374.750.00-77141.82%
SPY201218P002270002020-06-26 3:17PM EDT227.006.713.994.140.00-1269439.72%
SPY201218P002280002020-06-30 12:59PM EDT228.005.354.044.200.00-1020439.47%
SPY201218P002290002020-07-02 1:31PM EDT229.004.244.194.33-1.74-29.10%527939.42%
SPY201218P002300002020-07-02 4:03PM EDT230.004.554.274.44-0.22-4.61%912,60539.30%
SPY201218P002310002020-06-30 3:47PM EDT231.004.554.384.54-0.77-14.47%172839.14%
SPY201218P002320002020-06-26 11:17AM EDT232.007.254.484.650.00-169339.01%
SPY201218P002330002020-07-02 10:18AM EDT233.004.634.594.75-2.73-37.09%124138.86%
SPY201218P002340002020-06-22 10:25AM EDT234.007.104.704.860.00-115538.72%
SPY201218P002350002020-07-02 3:53PM EDT235.005.124.754.92-0.31-5.71%3010,04538.44%
SPY201218P002360002020-06-26 11:10AM EDT236.007.744.925.080.00-201,34438.42%
SPY201218P002370002020-06-18 9:48AM EDT237.007.755.005.140.00-117538.14%
SPY201218P002380002020-06-26 12:28PM EDT238.005.515.155.31-2.67-32.64%12,07038.12%
SPY201218P002390002020-06-25 11:21AM EDT239.006.745.275.430.00-22,44737.98%
SPY201218P002400002020-07-02 3:51PM EDT240.005.855.335.50-0.17-2.82%7317,43437.72%
SPY201218P002410002020-06-29 2:21PM EDT241.006.305.515.690.00-1045637.73%
SPY201218P002420002020-07-02 1:52PM EDT242.005.705.615.80-2.38-29.46%11,57537.55%
SPY201218P002430002020-07-02 12:50PM EDT243.005.855.875.95-4.15-41.50%2862337.45%
SPY201218P002440002020-06-29 11:50AM EDT244.008.595.886.070.00-1030637.29%
SPY201218P002450002020-07-02 1:51PM EDT245.006.086.026.19-0.74-10.85%78,40137.12%
SPY201218P002460002020-06-26 3:25PM EDT246.0010.056.156.310.00-21,79236.94%
SPY201218P002470002020-07-01 12:38PM EDT247.007.096.286.470.00-861236.84%
SPY201218P002480002020-06-26 3:44PM EDT248.0010.176.436.610.00-11,17136.70%
SPY201218P002490002020-06-25 10:10AM EDT249.006.656.576.74-3.35-33.50%124736.53%
SPY201218P002500002020-07-02 3:31PM EDT250.007.196.666.83-0.39-5.15%26024,38936.27%
SPY201218P002510002020-06-29 3:07PM EDT251.007.766.847.040.00-190036.26%
SPY201218P002520002020-07-02 12:20PM EDT252.007.176.967.09-1.36-15.94%331235.91%
SPY201218P002530002020-07-02 1:19PM EDT253.007.337.157.34-4.07-35.70%266435.96%
SPY201218P002540002020-07-02 10:05AM EDT254.007.207.317.49-0.82-10.22%21,05935.80%
SPY201218P002550002020-07-02 3:10PM EDT255.008.007.457.66-0.37-4.42%4,03712,57235.68%
SPY201218P002560002020-06-15 2:21PM EDT256.0011.257.627.800.00-11,45735.50%
SPY201218P002570002020-07-02 3:57PM EDT257.008.457.868.00-1.27-13.07%21,17135.42%
SPY201218P002580002020-07-02 3:58PM EDT258.008.607.928.14-0.27-3.04%14,17635.22%
SPY201218P002590002020-07-02 11:26AM EDT259.008.388.018.23-1.25-12.98%1099934.94%
SPY201218P002600002020-07-02 3:57PM EDT260.008.858.268.47-0.16-1.78%7772,07034.91%
SPY201218P002610002020-06-24 9:38AM EDT261.0010.998.458.650.00-502,73934.78%
SPY201218P002620002020-06-30 1:57PM EDT262.0010.658.608.820.00-55,25934.62%
SPY201218P002630002020-07-02 4:09PM EDT263.009.188.799.00-0.56-5.75%21,02834.47%
SPY201218P002640002020-07-01 12:29PM EDT264.009.808.979.180.00-688234.31%
SPY201218P002650002020-07-01 12:53PM EDT265.009.519.249.39-0.69-6.76%216,59534.20%
SPY201218P002660002020-07-02 11:55AM EDT266.009.429.339.54-4.60-32.81%12,06933.99%
SPY201218P002670002020-06-29 10:12AM EDT267.0014.109.529.740.00-194633.86%
SPY201218P002680002020-06-26 3:41PM EDT268.0014.809.719.930.00-1286933.70%
SPY201218P002690002020-06-26 2:53PM EDT269.0015.069.9110.090.00-248633.49%
SPY201218P002700002020-07-02 4:13PM EDT270.0010.4110.1010.32-0.71-6.38%40035,40133.38%
SPY201218P002710002020-06-26 11:58AM EDT271.0014.9010.3010.530.00-1096233.24%
SPY201218P002720002020-07-01 12:08PM EDT272.0010.1710.5110.72-1.57-13.37%81,11233.06%
SPY201218P002730002020-06-30 2:02PM EDT273.0013.3110.5710.830.00-7641032.76%
SPY201218P002740002020-07-02 2:36PM EDT274.0010.8610.9511.15-2.67-19.73%4891,44332.77%
SPY201218P002750002020-07-02 3:29PM EDT275.0011.4411.1411.25-1.01-8.11%8825,42932.44%
SPY201218P002760002020-07-02 12:45PM EDT276.0011.5011.3311.58-3.50-23.33%1812,14332.45%
SPY201218P002770002020-06-30 1:45PM EDT277.0014.4411.4811.640.00-12,52832.05%
SPY201218P002780002020-06-30 1:07PM EDT278.0014.6911.7712.010.00-33,28832.11%
SPY201218P002790002020-07-01 12:32PM EDT279.0012.0012.0012.24-1.15-8.75%13,51931.95%
SPY201218P002800002020-07-02 4:13PM EDT280.0012.7012.1612.35-0.80-5.93%60663,47831.62%
SPY201218P002810002020-07-02 3:56PM EDT281.0013.3812.4412.69-5.32-28.45%124,75131.61%
SPY201218P002820002020-07-02 3:03PM EDT282.0012.7812.5312.81-5.38-29.63%9695,09531.28%
SPY201218P002830002020-06-30 3:57PM EDT283.0012.4012.9213.17-2.77-18.26%21,87331.28%
SPY201218P002840002020-07-02 3:05PM EDT284.0013.2713.1513.43-4.55-25.53%12,49231.14%
SPY201218P002850002020-07-02 3:13PM EDT285.0013.9213.2513.54-0.86-5.82%14918,69930.79%
SPY201218P002860002020-07-01 12:32PM EDT286.0014.8713.6513.930.00-11,47430.81%
SPY201218P002870002020-07-02 1:37PM EDT287.0013.9613.9314.19-3.22-18.74%2323,54330.65%
SPY201218P002880002020-07-02 9:36AM EDT288.0013.7814.1814.45-4.01-22.54%22,94530.48%
SPY201218P002890002020-07-02 1:59PM EDT289.0014.5314.4514.70-3.92-21.25%142,87730.30%
SPY201218P002900002020-07-02 2:27PM EDT290.0014.6714.7114.96-1.08-6.86%2,18533,08030.12%
SPY201218P002910002020-07-02 12:14PM EDT291.0015.2114.9515.09-4.45-22.63%31,85029.76%
SPY201218P002920002020-07-02 3:42PM EDT292.0015.8015.2515.36-4.74-23.08%51,29029.59%
SPY201218P002930002020-07-02 3:35PM EDT293.0015.9115.5315.62-3.03-16.00%553929.39%
SPY201218P002940002020-07-02 3:44PM EDT294.0016.3915.7815.94-1.12-6.40%111,35229.27%
SPY201218P002950002020-07-02 3:42PM EDT295.0017.0916.0916.24-0.12-0.70%137,00629.11%
SPY201218P002960002020-07-02 3:56PM EDT296.0017.4016.3916.49-1.00-5.43%81,59928.89%
SPY201218P002970002020-07-02 3:54PM EDT297.0017.5516.6716.79-1.41-7.44%181,35128.72%
SPY201218P002980002020-07-02 3:49PM EDT298.0017.6416.9717.11-1.32-6.96%52,91928.57%
SPY201218P002990002020-07-02 3:48PM EDT299.0017.9817.2617.42-1.32-6.84%53,72528.40%
SPY201218P003000002020-07-02 3:46PM EDT300.0017.9517.5717.71-1.55-7.95%97433,98528.20%
SPY201218P003010002020-07-02 3:24PM EDT301.0018.0917.8718.02-0.96-5.04%5770328.01%
SPY201218P003020002020-07-02 2:28PM EDT302.0018.1518.2218.32-1.25-6.44%32,35427.81%
SPY201218P003030002020-07-02 3:32PM EDT303.0018.9718.5318.68-0.93-4.67%31,96027.68%
SPY201218P003040002020-07-02 10:18AM EDT304.0019.5018.8518.98-0.89-4.36%680827.46%
SPY201218P003050002020-07-02 3:20PM EDT305.0019.4819.1919.32-1.21-5.85%147,83727.29%
SPY201218P003060002020-07-01 3:46PM EDT306.0020.7519.5119.690.00-401,38227.14%
SPY201218P003070002020-07-02 11:25AM EDT307.0020.3419.8320.00-1.11-5.17%13,26126.92%
SPY201218P003080002020-07-01 3:54PM EDT308.0021.3420.2220.35-0.46-2.11%13,87826.73%
SPY201218P003090002020-07-02 3:57PM EDT309.0021.7420.5520.72-0.78-3.46%611,44326.57%
SPY201218P003100002020-07-02 4:03PM EDT310.0021.7520.9421.07-0.79-3.50%22151,35426.37%
SPY201218P003110002020-07-01 2:39PM EDT311.0022.8821.3121.450.00-106,26126.20%
SPY201218P003120002020-07-02 3:57PM EDT312.0023.0021.6521.81-1.29-5.31%121,62126.00%
SPY201218P003130002020-07-02 4:00PM EDT313.0023.0722.0522.20-0.43-1.83%72,60725.82%
SPY201218P003140002020-07-02 3:39PM EDT314.0022.8022.4522.61-1.39-5.75%362,76725.66%
SPY201218P003150002020-07-02 3:56PM EDT315.0024.0822.8023.04-0.53-2.15%729,50825.52%
SPY201218P003160002020-07-02 2:40PM EDT316.0023.1223.1723.39-7.48-24.44%321,48825.27%
SPY201218P003170002020-07-02 1:00PM EDT317.0023.7023.3223.69-2.59-9.85%21,57724.96%
SPY201218P003180002020-06-29 9:33AM EDT318.0032.5024.0024.260.00-51,00424.96%
SPY201218P003190002020-06-23 9:53AM EDT319.0026.6924.4624.680.00-41,14924.77%
SPY201218P003200002020-07-02 12:26PM EDT320.0025.1124.8525.12-1.31-4.96%537,88424.59%
SPY201218P003210002020-07-02 3:59PM EDT321.0026.5025.3225.61-0.81-2.97%13,68024.47%
SPY201218P003220002020-06-24 3:52PM EDT322.0033.2725.6926.080.00-195924.31%
SPY201218P003230002020-06-23 9:52AM EDT323.0028.5526.1626.510.00-292124.10%
SPY201218P003240002020-07-02 9:43AM EDT324.0026.3026.6127.00-4.70-15.16%11,28023.94%
SPY201218P003250002020-07-02 9:30AM EDT325.0026.9527.0927.45-8.05-23.00%18,03423.73%
SPY201218P003260002020-06-26 12:15PM EDT326.0036.4427.5827.900.00-11,02423.51%
SPY201218P003270002020-07-02 11:25AM EDT327.0028.7428.0928.45-3.51-10.88%11,18623.40%
SPY201218P003280002020-07-01 3:54PM EDT328.0030.5828.5528.920.00-165223.19%
SPY201218P003290002020-06-15 2:31PM EDT329.0035.9228.7229.140.00-15922.66%
SPY201218P003300002020-07-02 1:29PM EDT330.0029.8429.5829.94-1.84-5.81%318,61522.82%
SPY201218P003310002020-06-23 3:06PM EDT331.0032.3630.0830.460.00-11,46222.63%
SPY201218P003320002020-06-22 6:47PM EDT332.0029.6036.6337.910.00-169530.91%
SPY201218P003330002020-07-02 10:41AM EDT333.0031.2731.1431.57-7.08-18.46%41,05822.31%
SPY201218P003340002020-06-22 6:47PM EDT334.0035.8837.8539.200.00-249830.87%
SPY201218P003350002020-07-02 3:13PM EDT335.0032.6232.2632.71-1.83-5.31%49,94021.98%
SPY201218P003360002020-06-22 6:47PM EDT336.0041.8739.1240.540.00-145230.87%
SPY201218P003370002020-06-17 12:25PM EDT337.0037.4033.4833.860.00-554221.62%
SPY201218P003380002020-06-22 6:47PM EDT338.0080.9140.4341.800.00-230130.74%
SPY201218P003390002020-06-22 6:47PM EDT339.0033.3341.1142.490.00-176830.75%
SPY201218P003400002020-07-02 3:53PM EDT340.0036.9435.3635.75-4.26-10.34%38,68521.20%
SPY201218P003410002020-06-25 9:37AM EDT341.0045.5036.0136.400.00-121421.06%
SPY201218P003420002020-06-25 11:08AM EDT342.0046.1536.5936.740.00-41320.48%
SPY201218P003430002020-06-22 6:47PM EDT343.0046.4543.9245.410.00-22,00630.89%
SPY201218P003440002020-06-22 6:47PM EDT344.0046.5444.6646.170.00-2030.95%
SPY201218P003450002020-07-02 3:10PM EDT345.0039.0138.5338.90-2.19-5.32%147820.24%
SPY201218P003460002020-06-22 6:47PM EDT346.0047.7946.1647.730.00-6031.11%
SPY201218P003470002020-06-25 10:59AM EDT347.0042.6340.1240.500.00-124820.26%
SPY201218P003480002020-06-29 1:05PM EDT348.0050.0140.9141.300.00-226620.26%
SPY201218P003490002020-06-22 9:41AM EDT349.0048.9141.6142.000.00-323520.09%
SPY201218P003500002020-07-01 1:07PM EDT350.0043.9042.3942.84-1.51-3.33%210,45120.13%
SPY201218P003510002020-06-23 9:53AM EDT351.0046.8143.1643.620.00-187120.07%
SPY201218P003520002020-06-29 1:35PM EDT352.0053.1843.9444.340.00-212019.89%
SPY201218P003530002020-06-23 9:52AM EDT353.0058.2544.7845.170.00-11619.89%
SPY201218P003540002020-06-23 9:52AM EDT354.0047.3245.5545.950.00-21219.79%
SPY201218P003550002020-06-26 3:40PM EDT355.0059.5046.3646.770.00-12319.75%
SPY201218P003570002020-06-22 6:47PM EDT357.0079.0855.1857.030.00-1232.57%
SPY201218P003580002020-06-19 1:32PM EDT358.0054.9048.9449.350.00-1219.78%
SPY201218P003590002020-06-22 6:47PM EDT359.00114.8556.9358.820.00-2032.91%
SPY201218P003600002020-06-24 12:05PM EDT360.0060.5050.2851.450.00-13620.48%
SPY201218P003610002020-06-22 6:47PM EDT361.0088.7758.7160.640.00--1033.29%
SPY201218P003620002020-06-22 6:47PM EDT362.0061.8059.6161.560.00-11133.48%
SPY201218P003630002020-06-22 6:47PM EDT363.0090.6860.5262.480.00--1033.68%
SPY201218P003640002020-06-22 6:47PM EDT364.00120.2361.4363.410.00--1033.88%
SPY201218P003650002020-06-19 12:20PM EDT365.0055.0054.7255.92-6.00-9.84%1050220.69%
SPY201218P003660002020-06-22 6:47PM EDT366.00126.7763.2765.280.00-11134.30%
SPY201218P003670002020-06-22 6:47PM EDT367.00115.0464.2066.220.00--134.51%
SPY201218P003680002020-06-22 6:47PM EDT368.0095.4865.1367.170.00--1034.73%
SPY201218P003690002020-06-15 10:25AM EDT369.0072.9858.4059.560.00-2320.87%
SPY201218P003700002020-06-19 10:29AM EDT370.0061.0059.3560.460.00-317920.88%
SPY201218P003750002020-06-01 4:06PM EDT375.0073.2667.7869.220.00-6629.17%
SPY201218P003800002020-06-29 9:30AM EDT380.0081.9768.8470.000.00-142221.97%
SPY201218P003850002020-06-22 6:48PM EDT385.0094.7681.3784.190.00-14039.45%
SPY201218P003900002020-06-22 6:48PM EDT390.00136.7086.2589.090.00-41040.59%
SPY201218P003950002020-06-22 6:48PM EDT395.0097.1891.1494.010.00--10341.73%
SPY201218P004000002020-06-19 12:39PM EDT400.0093.2888.3389.520.00-11,28624.54%
SPY201218P004050002020-06-19 12:18PM EDT405.0097.8393.2694.420.00-121125.12%
SPY201218P004100002020-06-22 6:48PM EDT410.00111.24105.94108.850.00-12045.08%
SPY201218P004200002020-06-22 6:48PM EDT420.00129.33115.84118.800.00-3447.25%
SPY201218P004250002020-06-22 6:48PM EDT425.00144.52120.81123.790.00--148.33%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen