SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200121C002750002020-01-17 2:35PM EST275.0056.6556.5756.69+2.61+4.83%120.00%
SPY200121C002850002019-12-17 2:46PM EST285.0035.0045.7145.910.00--00.00%
SPY200121C002900002020-01-03 3:08PM EST290.0033.7041.5741.690.00-210.00%
SPY200121C002950002020-01-17 3:55PM EST295.0037.0736.5736.69+8.72+30.76%3110.00%
SPY200121C002970002020-01-06 2:53PM EST297.0026.3434.5734.690.00--10.00%
SPY200121C002980002020-01-16 9:40AM EST298.0031.9833.5733.690.00-1221220.00%
SPY200121C002990002019-12-30 10:29AM EST299.0022.6232.5832.680.00-10100.00%
SPY200121C003000002020-01-17 1:26PM EST300.0031.6531.5831.68+1.67+5.57%506500.00%
SPY200121C003010002020-01-17 3:59PM EST301.0030.9930.5830.68+8.12+35.51%2630.00%
SPY200121C003020002020-01-17 11:23AM EST302.0029.1229.5829.69+0.21+0.73%40180.00%
SPY200121C003030002020-01-10 12:10PM EST303.0023.1628.5828.690.00-1100.00%
SPY200121C003040002020-01-16 9:44AM EST304.0025.8927.5827.690.00-60600.00%
SPY200121C003050002020-01-17 4:01PM EST305.0026.8626.5826.69+1.95+7.83%231070.00%
SPY200121C003060002020-01-03 3:48PM EST306.0017.4225.5825.690.00-590.00%
SPY200121C003070002020-01-14 9:51AM EST307.0020.4024.5824.690.00-6190.00%
SPY200121C003080002020-01-15 11:56AM EST308.0020.8723.5823.690.00-1460.00%
SPY200121C003090002020-01-16 9:40AM EST309.0020.9222.5822.690.00-1033090.00%
SPY200121C003100002020-01-17 3:25PM EST310.0021.5121.5821.69+1.52+7.60%191340.00%
SPY200121C003110002020-01-16 9:41AM EST311.0018.9920.5820.690.00-1262,1490.00%
SPY200121C003120002020-01-16 9:41AM EST312.0017.9919.5819.690.00-586920.00%
SPY200121C003130002020-01-17 3:16PM EST313.0018.5918.5818.69+1.60+9.42%122690.00%
SPY200121C003140002020-01-16 3:12PM EST314.0016.1117.5917.690.00-606400.00%
SPY200121C003150002020-01-17 3:01PM EST315.0016.7716.5916.69+3.87+30.00%49880.00%
SPY200121C003160002020-01-17 12:17PM EST316.0015.7415.5915.69+1.98+14.39%1670.00%
SPY200121C003170002020-01-16 9:41AM EST317.0013.0014.5914.690.00-883530.00%
SPY200121C003180002020-01-17 3:45PM EST318.0013.6913.5913.69+3.42+33.30%243440.00%
SPY200121C003190002020-01-17 4:14PM EST319.0012.6912.5912.69+1.19+10.35%728940.00%
SPY200121C003200002020-01-17 3:23PM EST320.0011.5011.5911.70+0.79+7.38%464340.00%
SPY200121C003210002020-01-17 3:58PM EST321.0010.9210.5910.70+0.95+9.53%331,2080.00%
SPY200121C003220002020-01-17 3:56PM EST322.0010.139.609.70+1.70+20.17%142,2470.00%
SPY200121C003230002020-01-17 3:56PM EST323.009.128.608.70+1.14+14.29%381,4970.00%
SPY200121C003240002020-01-17 3:57PM EST324.008.227.607.70+1.30+18.79%4791,3850.00%
SPY200121C003250002020-01-17 4:11PM EST325.006.636.606.71+0.70+11.80%2242,0570.00%
SPY200121C003260002020-01-17 4:11PM EST326.005.655.605.71+0.62+12.33%1711,5350.00%
SPY200121C003270002020-01-17 4:14PM EST327.004.734.624.72+0.63+15.37%5465,1450.00%
SPY200121C003280002020-01-17 4:13PM EST328.003.783.643.74+0.68+21.94%9016,8160.00%
SPY200121C003290002020-01-17 4:14PM EST329.002.792.712.75+0.56+25.11%2,5325,3690.00%
SPY200121C003300002020-01-17 4:14PM EST330.001.861.821.85+0.41+28.28%17,92120,3300.00%
SPY200121C003310002020-01-17 4:14PM EST331.001.061.051.07+0.21+24.71%35,9329,2933.69%
SPY200121C003320002020-01-17 4:14PM EST332.000.490.470.49+0.06+13.95%64,6666,7124.29%
SPY200121C003330002020-01-17 4:14PM EST333.000.170.170.18-0.04-19.05%45,4063,3764.60%
SPY200121C003340002020-01-17 4:12PM EST334.000.060.050.06-0.04-40.00%11,5673,1444.98%
SPY200121C003350002020-01-17 4:13PM EST335.000.020.010.02-0.03-60.00%26,16928,4105.37%
SPY200121C003360002020-01-17 4:14PM EST336.000.010.000.01-0.01-50.00%1,7403,6036.25%
SPY200121C003370002020-01-17 3:58PM EST337.000.010.000.01-0.01-50.00%5705997.42%
SPY200121C003380002020-01-17 2:46PM EST338.000.010.000.010.00-1495508.59%
SPY200121C003390002020-01-17 3:23PM EST339.000.010.000.010.00-101189.96%
SPY200121C003400002020-01-13 1:53PM EST340.000.010.000.010.00-115811.13%
SPY200121C003410002020-01-17 3:43PM EST341.000.010.000.010.00-37812.31%
SPY200121C003420002020-01-06 9:42AM EST342.000.010.000.010.00--213.48%
SPY200121C003430002020-01-03 12:12PM EST343.000.010.000.010.00-10010214.65%
SPY200121C003440002020-01-17 11:56AM EST344.000.010.000.010.00--5015.63%
SPY200121C003450002020-01-02 1:17PM EST345.000.010.000.010.00--416.80%
SPY200121C003500002020-01-17 9:30AM EST350.000.010.000.010.00-313422.66%
Putsfür21. Januar 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200121P002750002020-01-15 1:21PM EST275.000.010.000.010.00-43,88967.19%
SPY200121P002800002020-01-07 1:24PM EST280.000.040.000.010.00-20028260.94%
SPY200121P002850002020-01-16 4:04PM EST285.000.010.000.010.00-583254.69%
SPY200121P002900002020-01-15 3:49PM EST290.000.010.000.010.00-1001,08950.00%
SPY200121P002940002020-01-15 12:17PM EST294.000.010.000.010.00-80082647.66%
SPY200121P002950002020-01-15 1:30PM EST295.000.010.000.010.00-111,26146.88%
SPY200121P002970002020-01-14 9:55AM EST297.000.010.000.010.00-11,81543.75%
SPY200121P002980002020-01-15 10:03AM EST298.000.020.000.010.00-1041142.97%
SPY200121P002990002020-01-14 3:22PM EST299.000.020.000.010.00-25062841.41%
SPY200121P003000002020-01-16 4:03PM EST300.000.020.000.010.00-954,13740.63%
SPY200121P003010002020-01-17 12:45PM EST301.000.010.000.01-0.01-50.00%41,02439.06%
SPY200121P003020002020-01-16 9:34AM EST302.000.010.000.000.00-164725.00%
SPY200121P003030002020-01-17 3:40PM EST303.000.010.000.010.00-101,00536.72%
SPY200121P003040002020-01-16 9:52AM EST304.000.020.000.010.00-21,02035.94%
SPY200121P003050002020-01-16 11:09AM EST305.000.010.000.010.00-61,25434.38%
SPY200121P003060002020-01-15 3:00PM EST306.000.020.000.010.00-3537333.20%
SPY200121P003070002020-01-15 12:18PM EST307.000.010.000.010.00-10099832.03%
SPY200121P003080002020-01-17 3:40PM EST308.000.010.000.01-0.01-50.00%351,03030.47%
SPY200121P003090002020-01-17 9:54AM EST309.000.010.000.010.00-5051,50329.69%
SPY200121P003100002020-01-17 2:18PM EST310.000.010.010.020.00-2,3375,40330.47%
SPY200121P003110002020-01-16 3:58PM EST311.000.010.000.01-0.01-50.00%91,31927.34%
SPY200121P003120002020-01-17 3:04PM EST312.000.010.000.01-0.02-66.67%9003,79725.78%
SPY200121P003130002020-01-17 4:01PM EST313.000.010.010.02-0.01-50.00%8221,34426.76%
SPY200121P003140002020-01-17 1:04PM EST314.000.010.000.01-0.02-66.67%2272,45323.44%
SPY200121P003150002020-01-17 3:55PM EST315.000.010.000.01-0.02-66.67%5141,87722.27%
SPY200121P003160002020-01-17 4:00PM EST316.000.010.000.01-0.01-50.00%5252,81421.09%
SPY200121P003170002020-01-17 4:10PM EST317.000.010.010.02-0.02-66.67%2984,73121.49%
SPY200121P003180002020-01-17 3:08PM EST318.000.010.020.03-0.02-66.67%944,25321.49%
SPY200121P003190002020-01-17 3:30PM EST319.000.010.020.03-0.03-75.00%7964,21220.12%
SPY200121P003200002020-01-17 3:44PM EST320.000.010.020.03-0.03-75.00%9455,82418.75%
SPY200121P003210002020-01-17 3:58PM EST321.000.010.010.02-0.04-80.00%7228,37316.41%
SPY200121P003220002020-01-17 3:49PM EST322.000.020.010.02-0.03-60.00%5554,17715.04%
SPY200121P003230002020-01-17 4:02PM EST323.000.020.010.02-0.04-66.67%1,5695,65713.67%
SPY200121P003240002020-01-17 4:13PM EST324.000.020.010.02-0.07-77.78%6963,56812.31%
SPY200121P003250002020-01-17 4:14PM EST325.000.030.020.03-0.08-72.73%1,3756,21111.72%
SPY200121P003260002020-01-17 4:14PM EST326.000.040.020.03-0.10-71.43%5,41810,54310.25%
SPY200121P003270002020-01-17 4:14PM EST327.000.040.030.04-0.16-80.00%5,8147,1569.28%
SPY200121P003280002020-01-17 4:14PM EST328.000.060.060.07-0.22-78.57%9,3586,7508.59%
SPY200121P003290002020-01-17 4:14PM EST329.000.100.100.11-0.31-75.61%11,2685,3647.72%
SPY200121P003300002020-01-17 4:14PM EST330.000.210.200.21-0.44-67.69%24,3377,8647.13%
SPY200121P003310002020-01-17 4:14PM EST331.000.410.410.42-0.63-60.58%37,7093,7456.74%
SPY200121P003320002020-01-17 4:14PM EST332.000.830.840.87-0.80-49.08%34,4841,4247.03%
SPY200121P003330002020-01-17 4:11PM EST333.001.551.531.56-0.79-33.76%3,6053557.85%
SPY200121P003340002020-01-17 4:14PM EST334.002.372.402.45-3.66-60.70%39009.50%
SPY200121P003350002020-01-17 3:59PM EST335.002.963.363.41-1.29-30.35%8252811.45%
SPY200121P003360002020-01-17 4:02PM EST336.004.204.334.43-2.12-33.54%2377213.94%
SPY200121P003370002020-01-17 3:58PM EST337.005.025.335.43-10.46-67.57%267016.09%
SPY200121P003380002020-01-17 3:59PM EST338.005.926.336.43-1.69-22.21%203318.16%
SPY200121P003390002020-01-17 3:55PM EST339.006.937.337.43-2.32-25.08%14120.14%
SPY200121P003400002020-01-17 3:07PM EST340.008.418.338.43-0.94-10.05%501022.10%
SPY200121P003410002020-01-17 4:03PM EST341.009.119.339.43-1.01-9.98%48-23.98%
SPY200121P003460002020-01-17 4:03PM EST346.0014.1614.3314.43-3.45-19.59%138032.91%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen