Deutsche Märkte öffnen in 2 Stunden 35 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
345,78+1,17 (+0,34%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201026C002800002020-09-25 2:20PM EDT280.0048.4054.0554.560.00-110.00%
SPY201026C002900002020-09-25 1:24PM EDT290.0037.6844.3044.840.00-210.00%
SPY201026C002950002020-09-25 12:07PM EDT295.0032.3539.3940.080.00-110.00%
SPY201026C003000002020-09-25 1:24PM EDT300.0028.6634.8035.320.00-110.00%
SPY201026C003050002020-09-30 3:14PM EDT305.0031.1330.1830.60+6.01+23.93%11010.00%
SPY201026C003100002020-09-30 3:17PM EDT310.0025.9325.9026.23+0.90+3.60%16770.00%
SPY201026C003150002020-09-30 3:17PM EDT315.0021.6821.6321.94-0.69-3.08%14350.00%
SPY201026C003200002020-09-28 1:34PM EDT320.0019.1317.5717.86+2.13+12.53%471870.00%
SPY201026C003210002020-09-25 1:15PM EDT321.0016.8516.7917.070.00-1330.00%
SPY201026C003220002020-09-28 11:10AM EDT322.0016.2216.0116.280.00-7960.00%
SPY201026C003230002020-09-30 2:52PM EDT323.0016.1815.2715.52+0.06+0.37%31790.00%
SPY201026C003240002020-09-30 3:59PM EDT324.0015.6014.5214.76+0.32+2.09%5900.00%
SPY201026C003250002020-09-30 3:37PM EDT325.0014.2013.6613.87+1.19+9.15%2670.00%
SPY201026C003260002020-09-29 4:09PM EDT326.0015.5812.9413.19+2.55+19.57%71990.00%
SPY201026C003270002020-09-25 3:33PM EDT327.0012.7312.3512.58-0.07-0.55%72100.00%
SPY201026C003280002020-09-30 1:34PM EDT328.0013.9811.5511.87+1.94+16.11%22950.00%
SPY201026C003290002020-09-28 9:35AM EDT329.0012.2910.9811.19+0.79+6.87%11460.00%
SPY201026C003300002020-09-30 2:39PM EDT330.0011.6210.3210.52+0.62+5.64%62580.00%
SPY201026C003310002020-09-30 3:17PM EDT331.009.969.689.86+0.42+4.40%31910.00%
SPY201026C003320002020-09-30 3:17PM EDT332.009.169.119.19+0.28+3.15%17480.00%
SPY201026C003330002020-09-30 3:27PM EDT333.008.728.518.58+1.01+13.10%181040.00%
SPY201026C003340002020-09-30 12:47PM EDT334.009.607.917.99+1.95+25.49%171280.00%
SPY201026C003350002020-09-30 3:57PM EDT335.008.467.347.40+1.84+27.79%724280.00%
SPY201026C003360002020-09-30 2:43PM EDT336.007.606.796.85+1.12+17.28%18200.00%
SPY201026C003370002020-09-30 3:28PM EDT337.006.546.266.32+0.04+0.62%77100.00%
SPY201026C003380002020-09-30 2:53PM EDT338.006.275.755.81+1.17+22.94%74200.00%
SPY201026C003390002020-09-30 4:13PM EDT339.005.325.275.32-0.18-3.27%101250.00%
SPY201026C003400002020-09-30 3:59PM EDT340.005.214.814.86+0.73+16.29%1333010.00%
SPY201026C003410002020-09-30 2:45PM EDT341.004.594.384.43+0.47+11.41%11200.00%
SPY201026C003420002020-09-30 4:14PM EDT342.004.013.974.02+0.24+6.37%912719.19%
SPY201026C003430002020-09-30 12:46PM EDT343.004.663.593.64+1.32+39.52%81227.00%
SPY201026C003440002020-09-30 12:46PM EDT344.004.303.213.25+1.25+40.98%95531.23%
SPY201026C003450002020-09-30 3:48PM EDT345.003.192.892.94+0.32+11.15%1015435.08%
SPY201026C003460002020-09-30 1:52PM EDT346.003.862.622.66+1.43+58.85%121538.33%
SPY201026C003470002020-09-30 3:29PM EDT347.002.492.342.39+0.13+5.51%75840.92%
SPY201026C003480002020-09-30 2:01PM EDT348.002.462.092.14+0.40+19.42%10166843.14%
SPY201026C003490002020-09-30 3:56PM EDT349.002.331.861.91+0.48+25.95%6545.09%
SPY201026C003500002020-09-30 3:56PM EDT350.002.111.661.70+0.51+31.87%24745146.83%
SPY201026C003510002020-09-30 3:59PM EDT351.001.751.481.52+0.37+26.81%269348.58%
SPY201026C003530002020-09-30 9:54AM EDT353.001.251.171.20+0.14+12.61%814751.22%
SPY201026C003540002020-09-30 3:56PM EDT354.001.321.041.07+0.34+34.69%51552.64%
SPY201026C003550002020-09-30 4:03PM EDT355.000.940.920.96+0.06+6.82%14457954.00%
SPY201026C003560002020-09-30 2:26PM EDT356.001.010.820.86+0.23+29.49%122455.37%
SPY201026C003570002020-09-28 11:40AM EDT357.000.690.740.77-0.11-13.75%50456.84%
SPY201026C003590002020-09-30 12:12PM EDT359.000.780.590.62+0.23+41.82%26359.38%
SPY201026C003600002020-09-30 3:47PM EDT360.000.620.530.56+0.11+21.57%558360.69%
SPY201026C003610002020-09-30 10:03AM EDT361.000.750.480.51+0.28+59.57%1051362.11%
SPY201026C003620002020-09-30 11:00AM EDT362.000.580.430.46+0.19+48.72%2263.28%
SPY201026C003640002020-09-25 3:03PM EDT364.000.380.360.38+0.17+80.95%2666.02%
SPY201026C003650002020-09-30 1:35PM EDT365.000.440.330.35+0.14+46.67%144967.38%
SPY201026C003700002020-09-30 12:21PM EDT370.000.260.220.23+0.07+36.84%75474.02%
SPY201026C003720002020-09-25 3:53PM EDT372.000.160.190.200.00-1176.76%
SPY201026C003750002020-09-30 12:22PM EDT375.000.170.150.17+0.02+13.33%31280.76%
SPY201026C003760002020-09-30 12:24PM EDT376.000.160.140.16+0.04+33.33%7182.03%
SPY201026C003780002020-09-25 2:26PM EDT378.000.070.120.140.00-202084.38%
SPY201026C003790002020-09-25 3:00PM EDT379.000.070.110.130.00-101085.55%
SPY201026C003810002020-09-25 3:10PM EDT381.000.070.100.110.00-202087.89%
SPY201026C003850002020-09-25 2:27PM EDT385.000.050.080.090.00-202092.97%
SPY201026C004000002020-09-28 10:29AM EDT400.000.030.030.04-0.01-25.00%24108.59%
Putsfür26. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201026P001900002020-09-25 10:18AM EDT190.000.030.020.03-0.05-62.50%120390.63%
SPY201026P001950002020-09-25 10:18AM EDT195.000.090.030.040.00-8080385.94%
SPY201026P002000002020-09-30 12:32PM EDT200.000.030.030.04-0.02-40.00%3126368.75%
SPY201026P002050002020-09-25 4:09PM EDT205.000.080.040.050.00-4141362.50%
SPY201026P002100002020-09-25 12:10PM EDT210.000.120.040.050.00-20281346.88%
SPY201026P002150002020-09-24 9:59AM EDT215.000.190.050.060.00--13339.06%
SPY201026P002250002020-09-28 9:39AM EDT225.000.070.070.08-0.01-12.50%12319.53%
SPY201026P002300002020-09-25 3:08PM EDT230.000.090.080.090.00-17308.59%
SPY201026P002350002020-09-29 3:45PM EDT235.000.110.090.100.00-300301297.66%
SPY201026P002400002020-09-30 11:44AM EDT240.000.090.100.12-0.05-35.71%32287.89%
SPY201026P002450002020-09-30 11:44AM EDT245.000.100.120.14-0.06-37.50%211278.91%
SPY201026P002500002020-09-24 1:40PM EDT250.000.380.140.160.00--5269.14%
SPY201026P002550002020-09-24 10:38AM EDT255.000.600.170.180.00--1259.77%
SPY201026P002600002020-09-24 2:40PM EDT260.000.280.200.210.00-1143250.39%
SPY201026P002650002020-09-28 1:04PM EDT265.000.330.230.250.00-3464241.02%
SPY201026P002700002020-09-30 4:03PM EDT270.000.280.280.30-0.11-28.21%176482232.62%
SPY201026P002750002020-09-30 4:03PM EDT275.000.340.340.36-0.09-20.93%114220224.22%
SPY201026P002800002020-09-30 2:49PM EDT280.000.430.420.44-0.10-18.87%295112216.60%
SPY201026P002850002020-09-30 1:08PM EDT285.000.530.530.56-0.08-13.11%102220209.96%
SPY201026P002900002020-09-30 9:32AM EDT290.000.540.700.72-0.20-27.03%43232204.49%
SPY201026P002950002020-09-30 12:00PM EDT295.000.710.910.94-0.47-39.83%13663199.22%
SPY201026P003000002020-09-30 4:00PM EDT300.001.221.211.24-0.14-10.29%427431194.92%
SPY201026P003050002020-09-30 3:47PM EDT305.001.401.651.69-0.40-22.22%35710192.53%
SPY201026P003100002020-09-30 2:05PM EDT310.001.912.182.22-0.34-15.11%434687188.92%
SPY201026P003150002020-09-30 3:56PM EDT315.002.482.902.95-0.76-23.46%5152,673186.62%
SPY201026P003200002020-09-30 4:02PM EDT320.003.823.893.94-0.44-10.33%1301,291185.94%
SPY201026P003210002020-09-30 2:47PM EDT321.003.804.114.16-0.37-8.87%169351185.69%
SPY201026P003220002020-09-30 2:23PM EDT322.004.054.314.37-0.59-12.72%63172185.01%
SPY201026P003230002020-09-30 2:37PM EDT323.004.844.564.62+0.07+1.47%275359184.99%
SPY201026P003240002020-09-30 3:18PM EDT324.004.954.844.89+0.19+3.99%142217185.23%
SPY201026P003250002020-09-30 3:27PM EDT325.005.135.085.15-0.14-2.66%62941184.84%
SPY201026P003260002020-09-30 1:28PM EDT326.004.395.355.41-1.47-25.09%124179184.55%
SPY201026P003270002020-09-30 2:20PM EDT327.004.305.645.69-1.64-27.61%221184.42%
SPY201026P003280002020-09-30 11:11AM EDT328.004.945.915.99-1.54-23.77%73128184.11%
SPY201026P003290002020-09-30 3:59PM EDT329.005.576.216.27-0.83-12.97%3270183.72%
SPY201026P003300002020-09-30 2:37PM EDT330.006.566.546.61-0.20-2.96%299767183.89%
SPY201026P003310002020-09-30 4:06PM EDT331.006.946.957.02-0.99-12.48%3747185.01%
SPY201026P003320002020-09-30 3:56PM EDT332.006.297.327.40-1.60-20.28%107105185.42%
SPY201026P003340002020-09-30 4:06PM EDT334.008.098.058.12+0.34+4.39%29245185.28%
SPY201026P003350002020-09-30 4:00PM EDT335.008.438.478.61-0.28-3.21%386162186.33%
SPY201026P003360002020-09-30 2:16PM EDT336.007.648.929.00-3.41-30.86%5871186.67%
SPY201026P003380002020-09-30 2:13PM EDT338.008.469.779.99-1.78-17.38%122187.96%
SPY201026P003400002020-09-30 11:47AM EDT340.009.2110.9911.20-1.52-14.17%128192.72%
SPY201026P003410002020-09-28 3:43PM EDT341.0011.3811.3811.620.00-117191.94%
SPY201026P003440002020-09-29 10:45AM EDT344.0012.2913.2213.51-1.71-12.21%4610197.78%
SPY201026P003500002020-09-30 11:08AM EDT350.0015.9317.6018.00-9.88-38.28%210214.84%
SPY201026P003520002020-09-30 11:47AM EDT352.0016.9719.2519.66-6.37-27.29%11221.88%
SPY201026P003650002020-09-25 1:41PM EDT365.0032.3031.4231.970.00-12278.98%