SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür23. September 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190923C002300002019-09-19 4:04PM EDT230.0071.0467.7767.980.00-3500.00%
SPY190923C002350002019-09-11 11:37AM EDT235.0064.5162.7762.980.00-200.00%
SPY190923C002400002019-09-04 3:57PM EDT240.0054.1457.7757.980.00-14000.00%
SPY190923C002450002019-09-05 10:18AM EDT245.0053.7752.7752.980.00--00.00%
SPY190923C002500002019-09-04 3:40PM EDT250.0044.2247.7747.980.00--00.00%
SPY190923C002550002019-09-20 10:15AM EDT255.0045.2742.7842.99+2.32+5.40%200.00%
SPY190923C002600002019-09-18 10:34AM EDT260.0040.5037.7737.980.00-1200.00%
SPY190923C002650002019-09-17 10:14AM EDT265.0035.1032.7732.980.00-1000.00%
SPY190923C002670002019-09-19 10:28AM EDT267.0035.2130.7730.980.00-400.00%
SPY190923C002680002019-09-18 2:18PM EDT268.0031.0729.7729.980.00--00.00%
SPY190923C002690002019-09-19 2:12PM EDT269.0032.7428.7728.980.00-200.00%
SPY190923C002700002019-09-19 2:40PM EDT270.0031.4427.7827.980.00-300.00%
SPY190923C002710002019-09-18 3:59PM EDT271.0030.1326.7826.980.00-600.00%
SPY190923C002720002019-09-18 3:59PM EDT272.0029.1325.7825.990.00-1600.00%
SPY190923C002730002019-09-19 2:43PM EDT273.0028.6924.7824.990.00-100.00%
SPY190923C002740002019-09-19 2:41PM EDT274.0027.5923.7823.990.00-100.00%
SPY190923C002750002019-09-19 2:37PM EDT275.0026.5122.7822.990.00-100.00%
SPY190923C002760002019-09-20 3:59PM EDT276.0022.3821.7821.99-2.71-10.80%3300.00%
SPY190923C002770002019-09-20 1:17PM EDT277.0021.0720.7921.00-2.98-12.39%4400.00%
SPY190923C002780002019-09-20 1:17PM EDT278.0020.1019.7819.99-3.02-13.06%1600.00%
SPY190923C002790002019-09-19 2:41PM EDT279.0022.5618.7918.990.00-100.00%
SPY190923C002800002019-09-20 2:03PM EDT280.0018.8917.7918.00-2.62-12.18%7160.00%
SPY190923C002810002019-09-20 4:00PM EDT281.0017.0916.7917.00-3.43-16.72%5000.00%
SPY190923C002820002019-09-19 10:20AM EDT282.0020.3815.7916.000.00-100.00%
SPY190923C002830002019-09-20 1:00PM EDT283.0017.0514.8015.00-0.09-0.53%4900.00%
SPY190923C002840002019-09-20 4:00PM EDT284.0014.1013.8014.02-2.96-17.35%4900.00%
SPY190923C002850002019-09-20 3:46PM EDT285.0013.4712.8013.01-2.77-17.06%7010.00%
SPY190923C002860002019-09-20 4:00PM EDT286.0012.1111.8112.03-3.27-21.26%55110.00%
SPY190923C002870002019-09-20 10:49AM EDT287.0013.2910.8211.02-1.79-11.87%11000.00%
SPY190923C002880002019-09-20 1:00PM EDT288.0010.329.8210.03-4.08-28.33%16600.00%
SPY190923C002890002019-09-20 4:09PM EDT289.009.008.849.04-3.76-29.47%1600.00%
SPY190923C002900002019-09-20 3:38PM EDT290.008.747.858.07-2.29-20.76%1,0121030.00%
SPY190923C002910002019-09-20 2:00PM EDT291.007.896.877.09-2.34-22.87%4100.00%
SPY190923C002920002019-09-20 3:55PM EDT292.006.895.906.10-2.18-24.04%2750.00%
SPY190923C002930002019-09-20 4:00PM EDT293.005.504.945.14-2.57-31.85%53310.00%
SPY190923C002940002019-09-20 4:14PM EDT294.004.104.014.20-3.34-44.89%6200.00%
SPY190923C002950002019-09-20 4:13PM EDT295.003.153.163.23-3.03-49.03%224770.00%
SPY190923C002960002019-09-20 4:14PM EDT296.002.372.312.38-2.61-52.41%7171318.50%
SPY190923C002970002019-09-20 4:13PM EDT297.001.601.551.61-2.67-62.53%6,631499.28%
SPY190923C002980002019-09-20 4:14PM EDT298.000.940.920.95-2.15-69.58%7,2613249.11%
SPY190923C002990002019-09-20 4:14PM EDT299.000.470.460.48-1.56-76.85%13,2871508.94%
SPY190923C003000002019-09-20 4:14PM EDT300.000.210.210.22-0.94-81.74%33,8251,9899.08%
SPY190923C003010002019-09-20 4:14PM EDT301.000.070.070.09-0.47-87.04%34,7208,2729.28%
SPY190923C003020002019-09-20 4:13PM EDT302.000.040.040.05-0.26-86.67%31,40715,53210.25%
SPY190923C003030002019-09-20 4:14PM EDT303.000.020.020.03-0.13-86.67%8,7744,51011.33%
SPY190923C003040002019-09-20 4:10PM EDT304.000.020.010.02-0.07-77.78%8,64021,52712.50%
SPY190923C003050002019-09-20 4:14PM EDT305.000.010.010.02-0.04-80.00%2,88213,31714.26%
SPY190923C003060002019-09-20 3:29PM EDT306.000.010.000.01-0.02-66.67%9301,64914.45%
SPY190923C003070002019-09-20 3:59PM EDT307.000.020.000.00-0.02-50.00%1331,64412.50%
SPY190923C003080002019-09-20 12:43PM EDT308.000.010.000.01-0.01-50.00%476,00417.97%
SPY190923C003090002019-09-20 10:07AM EDT309.000.010.000.010.00-291819.53%
SPY190923C003100002019-09-20 1:49PM EDT310.000.020.000.00+0.01+100.00%311,13312.50%
SPY190923C003110002019-09-20 1:49PM EDT311.000.030.000.01+0.02+200.00%937822.66%
SPY190923C003120002019-09-20 11:40AM EDT312.000.010.000.000.00-1416812.50%
SPY190923C003130002019-09-13 3:20PM EDT313.000.010.000.010.00-14328025.78%
SPY190923C003140002019-09-06 9:35AM EDT314.000.040.000.010.00-5526.95%
SPY190923C003150002019-09-16 12:12AM EDT315.000.020.000.010.00--1228.52%
SPY190923C003160002019-09-18 4:10PM EDT316.000.010.000.010.00-80080629.69%
SPY190923C003170002019-09-18 3:48PM EDT317.000.010.000.010.00-112131.25%
SPY190923C003190002019-09-20 10:17AM EDT319.000.01-0.010.00-1134.38%
Putsfür23. September 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190923P002300002019-09-11 11:06AM EDT230.000.010.000.010.00-511,426112.50%
SPY190923P002350002019-09-18 2:22PM EDT235.000.010.000.010.00-500677103.13%
SPY190923P002400002019-09-06 12:00PM EDT240.000.030.000.010.00-10017293.75%
SPY190923P002450002019-09-19 2:52PM EDT245.000.010.000.010.00-590987.50%
SPY190923P002500002019-09-19 3:46PM EDT250.000.010.000.010.00-1,1033,26878.13%
SPY190923P002550002019-09-18 4:08PM EDT255.000.020.000.010.00-153,19168.75%
SPY190923P002600002019-09-19 2:08PM EDT260.000.020.000.010.00-82,27862.50%
SPY190923P002650002019-09-20 2:41PM EDT265.000.010.000.01-0.01-50.00%7011,53153.13%
SPY190923P002670002019-09-20 3:00PM EDT267.000.010.000.010.00-7,07813,92050.00%
SPY190923P002680002019-09-20 3:03PM EDT268.000.010.000.01-0.01-50.00%1,0304,70750.00%
SPY190923P002690002019-09-20 3:24PM EDT269.000.010.000.01-0.01-50.00%5,74430,48150.78%
SPY190923P002700002019-09-20 3:01PM EDT270.000.010.000.01-0.02-66.67%3,7935,18549.22%
SPY190923P002710002019-09-20 3:46PM EDT271.000.010.000.01-0.01-50.00%3,52715,11447.66%
SPY190923P002720002019-09-20 1:26PM EDT272.000.010.000.01-0.05-83.33%7725,06046.09%
SPY190923P002730002019-09-20 3:57PM EDT273.000.010.000.01-0.02-66.67%425,35844.53%
SPY190923P002740002019-09-20 1:58PM EDT274.000.020.000.01-0.01-33.33%2201,15742.97%
SPY190923P002750002019-09-20 1:54PM EDT275.000.020.010.02-0.01-33.33%1602,64244.14%
SPY190923P002760002019-09-20 2:16PM EDT276.000.020.010.02-0.04-66.67%7511,58742.58%
SPY190923P002770002019-09-20 3:50PM EDT277.000.020.010.02-0.02-50.00%1,0801,85140.63%
SPY190923P002780002019-09-20 2:51PM EDT278.000.020.010.02-0.03-60.00%2,23414,70039.06%
SPY190923P002790002019-09-20 2:46PM EDT279.000.020.010.02-0.02-50.00%1,2731,78137.11%
SPY190923P002800002019-09-20 4:03PM EDT280.000.020.010.02-0.03-60.00%5,58332,31435.55%
SPY190923P002810002019-09-20 3:31PM EDT281.000.020.010.02-0.02-50.00%5685,16633.59%
SPY190923P002820002019-09-20 4:10PM EDT282.000.020.020.03-0.04-66.67%2,2448,06133.59%
SPY190923P002830002019-09-20 2:34PM EDT283.000.030.020.03-0.04-57.14%1,1993,06031.64%
SPY190923P002840002019-09-20 4:08PM EDT284.000.020.020.03-0.05-71.43%2242,70529.88%
SPY190923P002850002019-09-20 4:13PM EDT285.000.040.030.04-0.03-42.86%2,0515,65329.30%
SPY190923P002860002019-09-20 4:14PM EDT286.000.040.030.04-0.05-55.56%2372,17827.34%
SPY190923P002870002019-09-20 4:10PM EDT287.000.040.040.05-0.04-50.00%1,9394,16626.17%
SPY190923P002880002019-09-20 4:10PM EDT288.000.050.050.06-0.05-50.00%6,5059,55225.00%
SPY190923P002890002019-09-20 4:13PM EDT289.000.060.060.07-0.04-40.00%2,0123,04823.54%
SPY190923P002900002019-09-20 4:14PM EDT290.000.090.070.09-0.03-25.00%29,59725,03922.46%
SPY190923P002910002019-09-20 4:01PM EDT291.000.080.080.11-0.04-33.33%2,7932,42921.00%
SPY190923P002920002019-09-20 4:14PM EDT292.000.120.120.14-0.02-14.29%9,4543,17719.73%
SPY190923P002930002019-09-20 4:13PM EDT293.000.170.160.18-0.04-19.05%10,4812,79518.41%
SPY190923P002940002019-09-20 4:14PM EDT294.000.240.240.25+0.03+14.29%12,2125,05917.38%
SPY190923P002950002019-09-20 4:14PM EDT295.000.340.320.35+0.08+30.77%14,78017,91916.31%
SPY190923P002960002019-09-20 4:14PM EDT296.000.490.470.50+0.15+44.12%21,3695,86415.31%
SPY190923P002970002019-09-20 4:14PM EDT297.000.720.700.72+0.28+63.64%19,0387,04314.31%
SPY190923P002980002019-09-20 4:14PM EDT298.001.051.051.10+0.44+72.13%37,2492,74314.03%
SPY190923P002990002019-09-20 4:14PM EDT299.001.601.581.64+0.73+83.91%22,5266,59114.14%
SPY190923P003000002019-09-20 4:14PM EDT300.002.322.302.37+1.05+82.68%25,72922,76115.14%
SPY190923P003010002019-09-20 4:12PM EDT301.003.173.173.25+1.31+70.43%11,0394,33817.16%
SPY190923P003020002019-09-20 4:11PM EDT302.004.204.064.26+1.61+62.16%2,1687,21820.63%
SPY190923P003030002019-09-20 4:01PM EDT303.004.745.045.25+1.29+37.39%38254223.63%
SPY190923P003040002019-09-20 3:59PM EDT304.005.856.036.24+1.16+24.73%19224226.47%
SPY190923P003050002019-09-20 4:05PM EDT305.006.807.037.24+1.43+26.63%24427529.35%
SPY190923P003060002019-09-20 4:11PM EDT306.008.238.038.24+2.10+34.26%56929032.18%
SPY190923P003070002019-09-20 11:30AM EDT307.008.369.029.24+1.05+14.36%321,57234.91%
SPY190923P003080002019-09-20 10:31AM EDT308.009.3610.0210.24+1.88+25.13%65,78837.55%
SPY190923P003090002019-09-20 4:06PM EDT309.0010.8411.0211.24+1.24+12.92%227340.19%
SPY190923P003100002019-09-19 2:10PM EDT310.009.6412.0212.240.00-11,29742.73%
SPY190923P003110002019-09-20 4:08PM EDT311.0013.0113.0213.24+0.67+5.43%102245.26%
SPY190923P003120002019-09-20 4:08PM EDT312.0014.0214.0214.24+1.65+13.34%13147.75%
SPY190923P003130002019-09-18 11:35AM EDT313.0014.5715.0215.24-0.86-5.57%123050.20%
SPY190923P003140002019-09-18 11:35AM EDT314.0014.2716.0216.240.00-1812052.59%
SPY190923P003150002019-09-19 10:19AM EDT315.0014.0917.0217.240.00-165951.81%
SPY190923P003160002019-09-20 4:08PM EDT316.0018.0318.0218.24+1.64+10.01%723354.05%
SPY190923P003170002019-09-20 4:07PM EDT317.0018.8919.0219.24+2.05+12.17%629156.30%
SPY190923P003180002019-09-19 3:49PM EDT318.0018.4420.0220.240.00-912358.50%
SPY190923P003190002019-09-19 4:04PM EDT319.0019.3221.0221.240.00-666860.64%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen