SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür17. Juli 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190717C002550002019-06-26 10:32AM EDT255.0036.990.000.000.00--10.00%
SPY190717C002650002019-06-26 3:52PM EDT265.0026.490.000.000.00--50.00%
SPY190717C002690002019-06-20 10:00AM EDT269.0026.840.000.000.00--00.00%
SPY190717C002700002019-07-01 10:43AM EDT270.0026.430.000.000.00-200.00%
SPY190717C002730002019-06-25 11:59AM EDT273.0020.570.000.000.00--10.00%
SPY190717C002740002019-06-20 1:47PM EDT274.0018.150.000.000.00-2250.00%
SPY190717C002750002019-06-21 9:34AM EDT275.0019.990.000.000.00-440.00%
SPY190717C002760002019-07-01 12:13AM EDT276.0017.630.000.000.00--140.00%
SPY190717C002770002019-07-11 11:27AM EDT277.0022.450.000.000.00-110.00%
SPY190717C002780002019-06-28 3:25PM EDT278.0015.500.000.000.00-540.00%
SPY190717C002800002019-07-15 11:11AM EDT280.0020.670.000.000.00-101110.00%
SPY190717C002810002019-06-26 2:54PM EDT281.0011.340.000.000.00-2280.00%
SPY190717C002820002019-06-27 11:53AM EDT282.0011.090.000.000.00-291230.00%
SPY190717C002825002019-07-15 10:25AM EDT282.5018.200.000.000.00--10.00%
SPY190717C002830002019-07-15 10:29AM EDT283.0017.750.000.000.00-23580.00%
SPY190717C002835002019-07-15 10:48AM EDT283.5017.030.000.000.00-31020.00%
SPY190717C002840002019-07-15 10:42AM EDT284.0016.630.000.000.00-22920.00%
SPY190717C002845002019-07-15 10:37AM EDT284.5016.290.000.000.00-5720.00%
SPY190717C002850002019-07-15 11:42AM EDT285.0015.600.000.000.00-22280.00%
SPY190717C002855002019-07-09 3:48PM EDT285.5011.880.000.000.00-2230.00%
SPY190717C002860002019-07-15 10:13AM EDT286.0014.520.000.000.00-21830.00%
SPY190717C002865002019-07-15 10:45AM EDT286.5014.060.000.000.00-5560.00%
SPY190717C002870002019-07-15 2:12PM EDT287.0013.590.000.000.00-104140.00%
SPY190717C002875002019-07-15 10:47AM EDT287.5012.970.000.000.00-2820.00%
SPY190717C002880002019-07-15 11:29AM EDT288.0012.650.000.000.00-5580.00%
SPY190717C002885002019-07-15 10:51AM EDT288.5012.170.000.000.00-1350.00%
SPY190717C002890002019-07-15 10:34AM EDT289.0011.800.000.000.00-81,3390.00%
SPY190717C002895002019-07-15 10:31AM EDT289.5011.340.000.000.00-1590.00%
SPY190717C002900002019-07-15 2:00PM EDT290.0010.500.000.000.00-64000.00%
SPY190717C002905002019-07-09 3:47PM EDT290.507.000.000.000.00-4140.00%
SPY190717C002910002019-07-15 3:39PM EDT291.009.600.000.000.00-333210.00%
SPY190717C002915002019-07-15 10:52AM EDT291.509.220.000.000.00-171640.00%
SPY190717C002920002019-07-15 1:29PM EDT292.008.430.000.000.00-172030.00%
SPY190717C002925002019-07-12 2:32PM EDT292.507.840.000.000.00-21910.00%
SPY190717C002930002019-07-15 3:42PM EDT293.007.750.000.000.00-5093770.00%
SPY190717C002935002019-07-11 3:10PM EDT293.505.600.000.000.00-352850.00%
SPY190717C002940002019-07-15 3:03PM EDT294.006.760.000.000.00-471,3180.00%
SPY190717C002945002019-07-15 10:51AM EDT294.506.220.000.000.00-74210.00%
SPY190717C002950002019-07-15 3:58PM EDT295.005.650.000.000.00-345990.00%
SPY190717C002955002019-07-15 3:37PM EDT295.505.170.000.000.00-324070.00%
SPY190717C002960002019-07-15 3:05PM EDT296.004.780.000.000.00-382,5490.00%
SPY190717C002965002019-07-15 3:37PM EDT296.504.190.000.000.00-637510.00%
SPY190717C002970002019-07-15 3:25PM EDT297.003.750.000.000.00-471,5330.00%
SPY190717C002975002019-07-15 2:53PM EDT297.503.160.000.000.00-267410.00%
SPY190717C002980002019-07-15 3:57PM EDT298.002.800.000.000.00-7151,3620.00%
SPY190717C002985002019-07-15 4:12PM EDT298.502.340.000.000.00-6781,3610.00%
SPY190717C002990002019-07-15 4:12PM EDT299.001.930.000.000.00-1,4123,1810.00%
SPY190717C002995002019-07-15 4:14PM EDT299.501.570.000.000.00-1,2992,2770.00%
SPY190717C003000002019-07-15 4:14PM EDT300.001.200.000.000.00-15,49910,1440.00%
SPY190717C003010002019-07-15 4:14PM EDT301.000.600.000.000.00-33,02313,9950.20%
SPY190717C003020002019-07-15 4:14PM EDT302.000.250.000.000.00-12,1909,1581.56%
SPY190717C003030002019-07-15 4:13PM EDT303.000.070.000.000.00-12,1606,9633.13%
SPY190717C003040002019-07-15 3:57PM EDT304.000.030.000.000.00-4,6733,9153.13%
SPY190717C003050002019-07-15 4:14PM EDT305.000.010.000.000.00-7,1366,8916.25%
SPY190717C003060002019-07-15 4:00PM EDT306.000.010.000.000.00-8391,6206.25%
SPY190717C003070002019-07-15 3:55PM EDT307.000.030.000.000.00-5,1666,3736.25%
SPY190717C003080002019-07-15 11:20AM EDT308.000.010.000.000.00-337136.25%
SPY190717C003090002019-07-11 11:30AM EDT309.000.010.000.000.00-21186.25%
SPY190717C003100002019-07-15 9:43AM EDT310.000.010.000.000.00-526112.50%
SPY190717C003110002019-07-10 12:05PM EDT311.000.010.000.000.00-48666812.50%
SPY190717C003120002019-07-02 9:56AM EDT312.000.030.000.000.00--1912.50%
SPY190717C003150002019-07-01 12:29PM EDT315.000.030.000.000.00--2612.50%
SPY190717C003160002019-07-05 9:59AM EDT316.000.010.000.000.00-101012.50%
Putsfür17. Juli 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190717P002550002019-07-09 3:55PM EDT255.000.010.000.000.00-3,2755,61250.00%
SPY190717P002600002019-07-10 3:02PM EDT260.000.010.000.000.00-11,93150.00%
SPY190717P002650002019-07-12 12:17PM EDT265.000.010.000.000.00-54,07650.00%
SPY190717P002680002019-07-05 9:45AM EDT268.000.050.000.000.00-7781825.00%
SPY190717P002690002019-07-12 4:11PM EDT269.000.010.000.000.00-2012725.00%
SPY190717P002700002019-07-15 9:47AM EDT270.000.010.000.000.00-421,27125.00%
SPY190717P002705002019-07-15 9:30AM EDT270.500.01-0.000.00--125.00%
SPY190717P002710002019-07-02 12:49PM EDT271.000.120.000.000.00-321425.00%
SPY190717P002715002019-07-05 3:22PM EDT271.500.070.000.000.00-1325.00%
SPY190717P002720002019-07-12 11:36AM EDT272.000.010.000.000.00-5012725.00%
SPY190717P002725002019-07-11 9:32AM EDT272.500.010.000.000.00-75081625.00%
SPY190717P002730002019-07-12 10:51AM EDT273.000.010.000.000.00-7731,07925.00%
SPY190717P002735002019-07-05 11:08AM EDT273.500.100.000.000.00-1039025.00%
SPY190717P002740002019-07-10 11:19AM EDT274.000.020.000.000.00-937125.00%
SPY190717P002750002019-07-15 3:50PM EDT275.000.010.000.000.00-7451,65625.00%
SPY190717P002755002019-07-15 4:14PM EDT275.500.010.000.000.00-1,5171,60325.00%
SPY190717P002760002019-07-15 3:51PM EDT276.000.010.000.000.00-31152025.00%
SPY190717P002765002019-07-15 4:11PM EDT276.500.020.000.000.00-6314525.00%
SPY190717P002770002019-07-05 12:36PM EDT277.000.100.000.000.00-47025.00%
SPY190717P002775002019-07-08 10:33AM EDT277.500.090.000.000.00-226725.00%
SPY190717P002780002019-07-15 4:04PM EDT278.000.010.000.000.00-121225.00%
SPY190717P002785002019-07-09 9:54AM EDT278.500.080.000.000.00-51525.00%
SPY190717P002790002019-07-12 10:45AM EDT279.000.020.000.000.00-11,26825.00%
SPY190717P002795002019-07-01 10:39AM EDT279.500.300.000.000.00--3625.00%
SPY190717P002800002019-07-15 11:57AM EDT280.000.020.000.000.00-6140325.00%
SPY190717P002805002019-07-12 3:58PM EDT280.500.020.000.000.00-14415625.00%
SPY190717P002810002019-07-12 3:59PM EDT281.000.020.000.000.00-11429425.00%
SPY190717P002815002019-07-12 3:58PM EDT281.500.020.000.000.00-2,3372,33425.00%
SPY190717P002820002019-07-12 10:01AM EDT282.000.020.000.000.00-153025.00%
SPY190717P002825002019-07-11 3:30PM EDT282.500.040.000.000.00-59525.00%
SPY190717P002830002019-07-15 12:31PM EDT283.000.020.000.000.00-446325.00%
SPY190717P002835002019-07-09 11:26AM EDT283.500.110.000.000.00-4532525.00%
SPY190717P002840002019-07-15 12:00PM EDT284.000.020.000.000.00-1,0041,57312.50%
SPY190717P002845002019-07-15 12:20PM EDT284.500.020.000.000.00-33856712.50%
SPY190717P002850002019-07-15 3:50PM EDT285.000.020.000.000.00-1,11610,05812.50%
SPY190717P002855002019-07-15 4:10PM EDT285.500.020.000.000.00-66078312.50%
SPY190717P002860002019-07-12 4:10PM EDT286.000.030.000.000.00-1,2752,91712.50%
SPY190717P002865002019-07-12 4:00PM EDT286.500.030.000.000.00-3,8144,03012.50%
SPY190717P002870002019-07-15 10:46AM EDT287.000.020.000.000.00-101,21712.50%
SPY190717P002875002019-07-12 9:31AM EDT287.500.040.000.000.00-125912.50%
SPY190717P002880002019-07-15 9:32AM EDT288.000.030.000.000.00-7578512.50%
SPY190717P002885002019-07-12 4:08PM EDT288.500.040.000.000.00-1037612.50%
SPY190717P002890002019-07-15 10:04AM EDT289.000.030.000.000.00-4,1795,19112.50%
SPY190717P002895002019-07-15 1:09PM EDT289.500.030.000.000.00-1,1503,72012.50%
SPY190717P002900002019-07-15 2:20PM EDT290.000.020.000.000.00-96610,65212.50%
SPY190717P002905002019-07-15 11:19AM EDT290.500.030.000.000.00-1,5311,90612.50%
SPY190717P002910002019-07-15 4:10PM EDT291.000.030.000.000.00-2571,13112.50%
SPY190717P002915002019-07-15 4:10PM EDT291.500.030.000.000.00-853,23612.50%
SPY190717P002920002019-07-15 3:50PM EDT292.000.040.000.000.00-603,97412.50%
SPY190717P002925002019-07-15 2:13PM EDT292.500.040.000.000.00-173,01412.50%
SPY190717P002930002019-07-15 3:47PM EDT293.000.040.000.000.00-3411,8026.25%
SPY190717P002935002019-07-15 4:09PM EDT293.500.040.000.000.00-1536696.25%
SPY190717P002940002019-07-15 4:09PM EDT294.000.040.000.000.00-5,4927,4366.25%
SPY190717P002945002019-07-15 3:59PM EDT294.500.050.000.000.00-1,8583,0566.25%
SPY190717P002950002019-07-15 4:10PM EDT295.000.050.000.000.00-2,7827,1896.25%
SPY190717P002955002019-07-15 3:57PM EDT295.500.070.000.000.00-2,1642,9726.25%
SPY190717P002960002019-07-15 4:04PM EDT296.000.060.000.000.00-6,2617,1296.25%
SPY190717P002965002019-07-15 4:10PM EDT296.500.070.000.000.00-1,2771,2646.25%
SPY190717P002970002019-07-15 4:12PM EDT297.000.080.000.000.00-3,0003,2623.13%
SPY190717P002975002019-07-15 4:14PM EDT297.500.110.000.000.00-2,9023,5453.13%
SPY190717P002980002019-07-15 4:14PM EDT298.000.120.000.000.00-4,4005,8813.13%
SPY190717P002985002019-07-15 4:06PM EDT298.500.180.000.000.00-3,0774,1643.13%
SPY190717P002990002019-07-15 4:14PM EDT299.000.230.000.000.00-7,0926,2033.13%
SPY190717P002995002019-07-15 4:13PM EDT299.500.320.000.000.00-7,4636,6451.56%
SPY190717P003000002019-07-15 4:14PM EDT300.000.440.000.000.00-23,96210,4821.56%
SPY190717P003010002019-07-15 4:14PM EDT301.000.840.000.000.00-7,9842,9990.00%
SPY190717P003020002019-07-15 4:14PM EDT302.001.510.000.000.00-2,3861,4250.00%
SPY190717P003030002019-07-15 4:09PM EDT303.002.350.000.000.00-2392850.00%
SPY190717P003040002019-07-15 4:06PM EDT304.003.340.000.000.00-3332000.00%
SPY190717P003050002019-07-15 3:55PM EDT305.004.250.000.000.00-28160.00%
SPY190717P003060002019-07-15 9:51AM EDT306.005.550.000.000.00-1100.00%
SPY190717P003070002019-07-10 10:15AM EDT307.007.850.000.000.00-1000.00%
SPY190717P003080002019-07-15 9:39AM EDT308.007.440.000.000.00-100.00%
SPY190717P003090002019-07-11 3:49PM EDT309.009.860.000.000.00-200.00%
SPY190717P003100002019-07-12 12:28PM EDT310.0010.120.000.000.00-330.00%
SPY190717P003110002019-07-15 3:19PM EDT311.0010.550.000.000.00--300.00%
SPY190717P003120002019-07-15 1:33PM EDT312.0011.640.000.000.00--100.00%
SPY190717P003130002019-07-15 1:33PM EDT313.0012.640.000.000.00---0.00%
SPY190717P003150002019-06-24 1:13PM EDT315.0020.910.000.000.00--00.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen