SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür11. November 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191111C002500002019-10-31 1:51PM EST250.0052.2358.3058.820.00-20195.31%
SPY191111C002550002019-10-17 12:43PM EST255.0044.5953.3153.820.00--0180.08%
SPY191111C002600002019-10-13 11:14PM EST260.0038.9048.3248.840.00-20166.02%
SPY191111C002650002019-10-13 11:14PM EST265.0035.4543.3943.760.00-200149.61%
SPY191111C002720002019-10-30 8:43AM EST272.0031.1136.4336.720.00-160127.54%
SPY191111C002750002019-10-13 11:14PM EST275.0020.8132.8733.030.00--00.00%
SPY191111C002780002019-10-13 11:14PM EST278.0015.2129.8529.980.00--00.00%
SPY191111C002790002019-11-08 12:10PM EST279.0029.3929.4329.720.00-50105.47%
SPY191111C002800002019-11-11 11:12AM EST280.0027.9528.4328.72-0.67-2.34%60102.34%
SPY191111C002810002019-10-13 11:14PM EST281.0014.7026.8827.030.00--00.00%
SPY191111C002820002019-10-29 9:43AM EST282.0021.5026.4326.720.00-1096.09%
SPY191111C002830002019-10-18 11:31AM EST283.0015.4925.4325.720.00-1092.97%
SPY191111C002840002019-10-14 8:53AM EST284.0013.8624.4324.720.00--089.84%
SPY191111C002850002019-10-24 8:51AM EST285.0015.8923.4323.720.00-1086.72%
SPY191111C002860002019-10-13 11:14PM EST286.0014.6021.8722.020.00--00.00%
SPY191111C002870002019-11-07 10:46AM EST287.0022.1521.4321.720.00-6080.27%
SPY191111C002880002019-10-25 12:30PM EST288.0014.3719.8420.030.00-100.00%
SPY191111C002890002019-10-30 8:46AM EST289.0014.2719.4319.720.00-17073.93%
SPY191111C002900002019-11-11 3:41PM EST290.0018.1718.4318.72+0.37+2.08%2070.70%
SPY191111C002910002019-11-01 12:59PM EST291.0015.0217.4317.720.00-9067.58%
SPY191111C002920002019-11-11 2:59PM EST292.0016.4416.4316.72+0.11+0.67%4064.36%
SPY191111C002930002019-11-11 2:49PM EST293.0015.4315.4315.72+0.12+0.78%1061.13%
SPY191111C002940002019-11-11 3:22PM EST294.0014.3814.4314.72-0.81-5.33%42057.81%
SPY191111C002950002019-11-11 4:01PM EST295.0013.5713.4313.72+0.31+2.34%44054.59%
SPY191111C002960002019-11-11 4:02PM EST296.0012.5412.4312.72-0.41-3.17%25051.27%
SPY191111C002970002019-11-11 2:31PM EST297.0011.4011.4311.72-0.19-1.64%30054.10%
SPY191111C002980002019-11-11 4:07PM EST298.0010.4510.4310.72+0.23+2.25%64050.44%
SPY191111C002990002019-11-11 3:42PM EST299.009.219.439.70-0.62-6.31%49046.09%
SPY191111C003000002019-11-11 4:01PM EST300.008.408.438.69-0.53-5.94%121042.04%
SPY191111C003005002019-11-11 12:20PM EST300.507.647.938.19-0.21-2.68%1040.14%
SPY191111C003010002019-11-11 4:11PM EST301.007.427.437.70+0.28+3.92%81038.62%
SPY191111C003015002019-11-11 2:53PM EST301.506.846.937.19+0.17+2.55%20036.38%
SPY191111C003020002019-11-11 4:14PM EST302.006.526.436.69-0.48-6.86%114034.47%
SPY191111C003025002019-11-11 3:51PM EST302.505.685.936.19-0.52-8.39%36032.52%
SPY191111C003030002019-11-11 4:13PM EST303.005.555.425.69-0.29-4.97%185030.57%
SPY191111C003035002019-11-11 4:09PM EST303.504.854.955.15-0.44-8.32%56027.44%
SPY191111C003040002019-11-11 4:00PM EST304.004.414.454.65-0.51-10.37%340025.49%
SPY191111C003045002019-11-11 3:00PM EST304.503.913.954.15+0.24+6.54%86023.44%
SPY191111C003050002019-11-11 4:10PM EST305.003.383.563.60-0.55-13.99%879020.12%
SPY191111C003055002019-11-11 4:12PM EST305.502.983.063.10-0.01-0.33%323018.07%
SPY191111C003060002019-11-11 4:00PM EST306.002.402.562.60-0.64-21.05%1,650015.97%
SPY191111C003065002019-11-11 4:01PM EST306.502.002.062.10-0.50-20.00%637013.77%
SPY191111C003070002019-11-11 4:12PM EST307.001.491.561.60-0.47-23.98%4,958011.48%
SPY191111C003075002019-11-11 4:13PM EST307.500.971.061.10-0.63-39.38%12,80908.99%
SPY191111C003080002019-11-11 4:14PM EST308.000.560.560.60-0.65-53.72%63,53206.23%
SPY191111C003085002019-11-11 4:14PM EST308.500.050.070.10-0.75-93.75%39,71302.54%
SPY191111C003090002019-11-11 4:14PM EST309.000.010.000.01-0.50-98.04%29,89402.54%
SPY191111C003095002019-11-11 4:14PM EST309.500.010.000.01-0.29-96.67%4,32704.00%
SPY191111C003100002019-11-11 4:13PM EST310.000.010.000.01-0.15-93.75%2,60505.47%
SPY191111C003105002019-11-11 3:58PM EST310.500.010.000.01-0.08-88.89%55606.64%
SPY191111C003110002019-11-11 4:12PM EST311.000.010.000.01-0.03-75.00%49008.01%
SPY191111C003115002019-11-11 3:07PM EST311.500.010.000.01-0.02-66.67%1,00409.38%
SPY191111C003120002019-11-11 2:29PM EST312.000.010.000.01-0.01-50.00%717010.55%
SPY191111C003125002019-11-11 9:54AM EST312.500.010.000.010.00-1011.72%
SPY191111C003130002019-11-11 9:39AM EST313.000.010.000.010.00-117012.89%
SPY191111C003135002019-11-07 2:19PM EST313.500.020.000.010.00--014.06%
SPY191111C003140002019-11-11 11:23AM EST314.000.010.000.01-0.01-50.00%3015.24%
SPY191111C003145002019-11-07 3:35PM EST314.500.010.000.010.00--016.41%
SPY191111C003150002019-11-07 3:33PM EST315.000.010.000.010.00-79017.58%
SPY191111C003160002019-11-07 12:21PM EST316.000.010.000.010.00-15019.92%
SPY191111C003170002019-11-07 11:08AM EST317.000.010.000.010.00-5021.88%
SPY191111C003180002019-11-07 9:36AM EST318.000.010.000.010.00-10024.22%
SPY191111C003190002019-11-07 9:32AM EST319.000.010.000.010.00-2026.56%
SPY191111C003200002019-11-04 9:48AM EST320.000.010.000.010.00-2028.52%
SPY191111C003210002019-11-04 12:21PM EST321.000.010.000.010.00-10030.47%
Putsfür11. November 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191111P002450002019-11-01 9:37AM EST245.000.010.000.010.00-8000140.63%
SPY191111P002500002019-11-01 2:55PM EST250.000.010.000.010.00-3,1000128.13%
SPY191111P002550002019-10-30 8:42AM EST255.000.010.000.010.00-510118.75%
SPY191111P002600002019-11-04 10:52AM EST260.000.010.000.010.00-20106.25%
SPY191111P002650002019-11-11 12:37PM EST265.000.010.000.010.00-2096.88%
SPY191111P002700002019-11-11 3:52PM EST270.000.010.000.010.00-7084.38%
SPY191111P002710002019-11-05 10:52AM EST271.000.010.000.010.00-2,201081.25%
SPY191111P002720002019-10-30 10:28AM EST272.000.040.000.010.00-5081.25%
SPY191111P002730002019-11-01 8:32AM EST273.000.030.000.010.00-1078.13%
SPY191111P002740002019-11-04 1:11PM EST274.000.020.000.010.00-1075.00%
SPY191111P002750002019-11-05 10:52AM EST275.000.010.000.010.00-2,001075.00%
SPY191111P002760002019-11-04 2:03PM EST276.000.020.000.010.00-11071.88%
SPY191111P002770002019-11-04 3:55PM EST277.000.010.000.010.00-2068.75%
SPY191111P002780002019-11-11 11:08AM EST278.000.010.000.010.00-1067.19%
SPY191111P002790002019-11-07 11:36AM EST279.000.010.000.010.00-11065.63%
SPY191111P002800002019-11-11 3:52PM EST280.000.030.000.01+0.02+200.00%5062.50%
SPY191111P002810002019-11-01 2:31PM EST281.000.030.000.010.00-801060.94%
SPY191111P002820002019-11-04 11:54AM EST282.000.020.000.010.00-50059.38%
SPY191111P002830002019-11-06 9:30AM EST283.000.010.000.010.00-524056.25%
SPY191111P002840002019-11-06 10:30AM EST284.000.010.000.010.00-5054.69%
SPY191111P002850002019-11-11 4:05PM EST285.000.010.000.010.00-13053.13%
SPY191111P002860002019-11-07 12:59PM EST286.000.010.000.010.00-5050.00%
SPY191111P002870002019-11-06 11:25AM EST287.000.010.000.010.00-9051.56%
SPY191111P002880002019-11-06 9:48AM EST288.000.010.000.010.00-1049.22%
SPY191111P002890002019-11-06 9:30AM EST289.000.010.000.010.00-21046.88%
SPY191111P002900002019-11-11 10:59AM EST290.000.010.000.010.00-1045.31%
SPY191111P002910002019-11-08 3:57PM EST291.000.010.000.010.00-4042.19%
SPY191111P002920002019-11-08 9:48AM EST292.000.010.000.010.00-70040.63%
SPY191111P002930002019-11-11 12:08PM EST293.000.010.000.010.00-1,674038.28%
SPY191111P002940002019-11-07 1:51PM EST294.000.010.000.010.00-5,745035.94%
SPY191111P002950002019-11-11 1:32PM EST295.000.010.000.010.00-5033.59%
SPY191111P002960002019-11-11 11:08AM EST296.000.010.000.010.00-1031.25%
SPY191111P002970002019-11-08 1:29PM EST297.000.010.000.010.00-46028.91%
SPY191111P002980002019-11-11 9:51AM EST298.000.010.000.010.00-1026.56%
SPY191111P002990002019-11-11 9:44AM EST299.000.010.000.010.00-3024.22%
SPY191111P003000002019-11-11 3:59PM EST300.000.010.000.010.00-32021.88%
SPY191111P003005002019-11-08 3:59PM EST300.500.020.000.010.00-123020.70%
SPY191111P003010002019-11-11 2:10PM EST301.000.010.000.01-0.01-50.00%23019.53%
SPY191111P003015002019-11-08 12:15PM EST301.500.020.000.010.00-75018.36%
SPY191111P003020002019-11-11 1:40PM EST302.000.010.000.01-0.01-50.00%437017.19%
SPY191111P003025002019-11-11 1:55PM EST302.500.010.000.01-0.01-50.00%343016.02%
SPY191111P003030002019-11-11 3:00PM EST303.000.010.000.01-0.02-66.67%1,710014.84%
SPY191111P003035002019-11-11 11:08AM EST303.500.010.000.01-0.02-66.67%1,596013.67%
SPY191111P003040002019-11-11 3:28PM EST304.000.010.000.01-0.03-75.00%2,437012.50%
SPY191111P003045002019-11-11 3:10PM EST304.500.010.000.01-0.04-80.00%2,015011.13%
SPY191111P003050002019-11-11 3:08PM EST305.000.010.000.01-0.04-80.00%3,04909.77%
SPY191111P003055002019-11-11 3:25PM EST305.500.010.000.01-0.06-85.71%4,18008.59%
SPY191111P003060002019-11-11 3:59PM EST306.000.010.000.01-0.09-90.00%7,57807.23%
SPY191111P003065002019-11-11 3:36PM EST306.500.010.000.01-0.11-91.67%7,13906.06%
SPY191111P003070002019-11-11 4:14PM EST307.000.010.000.01-0.12-92.31%25,15604.59%
SPY191111P003075002019-11-11 4:13PM EST307.500.010.000.01-0.19-95.00%25,96703.13%
SPY191111P003080002019-11-11 4:14PM EST308.000.010.000.01-0.29-96.67%98,64701.56%
SPY191111P003085002019-11-11 4:14PM EST308.500.030.020.03-0.43-93.48%38,62100.00%
SPY191111P003090002019-11-11 4:14PM EST309.000.430.400.43-0.22-33.85%10,98000.00%
SPY191111P003095002019-11-11 4:13PM EST309.501.020.900.94+0.07+7.37%1,66800.00%
SPY191111P003100002019-11-11 4:06PM EST310.001.521.401.44+0.17+12.59%2,15600.00%
SPY191111P003105002019-11-11 4:12PM EST310.502.021.901.94+0.21+11.60%26600.00%
SPY191111P003110002019-11-11 4:12PM EST311.002.522.402.44+0.37+17.21%36500.00%
SPY191111P003115002019-11-11 3:56PM EST311.503.252.902.94+0.57+21.27%26700.00%
SPY191111P003120002019-11-11 3:40PM EST312.003.783.353.55+0.69+22.33%2,07600.00%
SPY191111P003125002019-11-07 2:05PM EST312.503.653.854.050.00--00.00%
SPY191111P003130002019-11-08 1:23PM EST313.004.804.354.550.00-8100.00%
SPY191111P003135002019-11-07 1:31PM EST313.506.124.855.050.00-100.00%
SPY191111P003140002019-11-11 4:12PM EST314.005.625.305.58-0.50-8.17%20400.00%
SPY191111P003145002019-11-07 3:44PM EST314.506.765.806.080.00--00.00%
SPY191111P003150002019-11-11 4:13PM EST315.006.506.306.58+0.27+4.33%6100.00%
SPY191111P003170002019-11-11 9:30AM EST317.009.708.308.58+1.00+11.49%100.00%
SPY191111P003180002019-11-11 9:47AM EST318.0010.179.309.58-3.68-26.57%200.00%
SPY191111P003190002019-10-29 1:30PM EST319.0015.5610.2610.640.00--00.00%
SPY191111P003200002019-11-05 9:30AM EST320.0012.4011.2611.640.00-200.00%
SPY191111P003210002019-10-22 9:04AM EST321.0020.4812.2612.640.00--00.00%
SPY191111P003220002019-11-11 12:08AM EST322.0013.9913.2613.640.00---0.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen