SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür16. September 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190916C002450002019-08-19 12:09AM EDT245.0040.0355.9156.050.00--0114.84%
SPY190916C002550002019-09-10 3:42PM EDT255.0042.2645.9146.050.00-67094.92%
SPY190916C002600002019-09-05 9:45AM EDT260.0037.5040.9141.050.00-1085.16%
SPY190916C002640002019-09-11 10:24AM EDT264.0035.0936.9137.050.00--077.34%
SPY190916C002650002019-09-09 10:54AM EDT265.0033.9035.9336.050.00-10050.00%
SPY190916C002660002019-08-19 12:09AM EDT266.0020.6934.9235.050.00--073.44%
SPY190916C002700002019-09-09 3:19PM EDT270.0028.1130.9231.050.00-2065.43%
SPY190916C002710002019-08-19 12:09AM EDT271.0016.6029.9430.050.00--063.48%
SPY190916C002730002019-08-20 3:05PM EDT273.0018.9127.9228.050.00--059.57%
SPY190916C002740002019-09-12 11:13AM EDT274.0027.0526.9227.060.00-50058.98%
SPY190916C002750002019-09-06 10:19AM EDT275.0023.3125.9226.060.00-2057.03%
SPY190916C002760002019-08-28 10:15AM EDT276.0013.2724.9225.060.00--055.08%
SPY190916C002770002019-09-12 1:48PM EDT277.0025.2423.9324.060.00-47052.93%
SPY190916C002780002019-09-11 10:30AM EDT278.0020.9522.9223.060.00-10050.98%
SPY190916C002790002019-09-12 2:40PM EDT279.0023.3921.9322.060.00-173049.02%
SPY190916C002800002019-09-12 3:49PM EDT280.0021.6420.9321.06-0.16-0.73%119047.07%
SPY190916C002810002019-09-03 10:59AM EDT281.0011.2019.9320.060.00-69045.12%
SPY190916C002820002019-09-09 1:10PM EDT282.0016.1218.9319.060.00-4042.97%
SPY190916C002830002019-09-12 1:48PM EDT283.0019.2517.9318.060.00-43041.02%
SPY190916C002840002019-09-11 12:00PM EDT284.0015.5916.9317.060.00-2039.06%
SPY190916C002850002019-09-13 11:46AM EDT285.0016.6815.9316.06-0.38-2.23%6037.11%
SPY190916C002855002019-09-10 10:04AM EDT285.5015.8515.4315.560.00--036.04%
SPY190916C002860002019-09-13 10:58AM EDT286.0015.8714.9315.06+2.76+21.05%1034.96%
SPY190916C002870002019-09-11 12:55PM EDT287.0013.8713.9314.060.00-8033.01%
SPY190916C002880002019-09-13 3:12PM EDT288.0012.9212.9313.06-1.31-9.21%11030.96%
SPY190916C002885002019-09-09 12:25PM EDT288.509.7512.4412.570.00--030.66%
SPY190916C002890002019-09-13 9:30AM EDT289.0012.7011.9412.07+0.07+0.55%1029.59%
SPY190916C002900002019-09-13 4:10PM EDT290.0010.9710.9411.07-1.13-9.34%12027.54%
SPY190916C002905002019-09-04 10:04AM EDT290.504.8810.4410.570.00--026.47%
SPY190916C002910002019-09-13 12:12PM EDT291.0010.759.9410.07-0.56-4.95%15025.39%
SPY190916C002915002019-09-12 12:20PM EDT291.5010.719.449.570.00-73024.32%
SPY190916C002920002019-09-13 4:03PM EDT292.009.178.949.08-0.43-4.48%86023.73%
SPY190916C002925002019-09-13 2:33PM EDT292.508.848.458.58+0.03+0.34%5022.66%
SPY190916C002930002019-09-13 4:07PM EDT293.008.247.958.08-0.34-3.96%459021.58%
SPY190916C002935002019-09-13 3:56PM EDT293.507.567.457.58-0.48-5.97%2020.46%
SPY190916C002940002019-09-13 4:04PM EDT294.007.236.957.08-0.98-11.94%323019.34%
SPY190916C002945002019-09-13 3:46PM EDT294.506.766.456.59-0.43-5.98%7018.65%
SPY190916C002950002019-09-13 4:12PM EDT295.005.995.966.09-1.28-17.61%646017.48%
SPY190916C002955002019-09-13 3:51PM EDT295.505.775.475.59-0.32-5.25%48016.31%
SPY190916C002960002019-09-13 4:04PM EDT296.005.254.985.10-0.41-7.24%3,273015.48%
SPY190916C002965002019-09-13 3:55PM EDT296.504.704.484.61-0.51-9.79%49014.55%
SPY190916C002970002019-09-13 4:13PM EDT297.003.983.994.12-0.77-16.21%372013.62%
SPY190916C002975002019-09-13 4:02PM EDT297.503.783.513.64-0.46-10.85%144012.79%
SPY190916C002980002019-09-13 4:05PM EDT298.003.293.083.15-0.37-10.11%922011.67%
SPY190916C002985002019-09-13 3:59PM EDT298.502.732.622.68-0.35-11.36%482010.89%
SPY190916C002990002019-09-13 4:10PM EDT299.002.262.162.22-0.60-20.98%1,695010.08%
SPY190916C002995002019-09-13 4:09PM EDT299.501.831.731.77-0.57-23.75%1,13409.23%
SPY190916C003000002019-09-13 4:14PM EDT300.001.321.321.37-0.69-34.33%6,00508.74%
SPY190916C003010002019-09-13 4:14PM EDT301.000.650.650.68-0.65-50.00%36,30607.72%
SPY190916C003020002019-09-13 4:14PM EDT302.000.230.240.25-0.50-68.49%49,59707.08%
SPY190916C003030002019-09-13 4:14PM EDT303.000.080.080.09-0.30-78.95%19,05807.42%
SPY190916C003040002019-09-13 4:14PM EDT304.000.040.030.04-0.15-78.95%50,17508.25%
SPY190916C003050002019-09-13 4:14PM EDT305.000.020.010.02-0.08-80.00%5,85509.18%
SPY190916C003060002019-09-13 4:07PM EDT306.000.010.000.01-0.04-80.00%5,23909.96%
SPY190916C003070002019-09-13 3:52PM EDT307.000.010.000.01-0.02-66.67%1,398011.72%
SPY190916C003080002019-09-13 3:38PM EDT308.000.010.000.01-0.01-50.00%269013.28%
SPY190916C003090002019-09-13 11:03AM EDT309.000.010.000.01-0.01-50.00%13014.84%
SPY190916C003100002019-09-13 3:10PM EDT310.000.010.000.01-0.01-50.00%63016.41%
SPY190916C003110002019-09-12 3:16PM EDT311.000.010.000.010.00-304017.97%
SPY190916C003120002019-09-13 11:54AM EDT312.000.010.000.010.00-1019.53%
SPY190916C003130002019-08-23 2:30PM EDT313.000.020.000.010.00-5021.09%
SPY190916C003140002019-09-13 10:57AM EDT314.000.010.000.010.00-1022.66%
SPY190916C003150002019-09-13 11:22AM EDT315.000.010.000.010.00-2024.22%
SPY190916C003200002019-09-13 11:15AM EDT320.000.010.000.010.00-2031.25%
SPY190916C003250002019-08-23 9:44AM EDT325.000.010.000.010.00-20038.28%
Putsfür16. September 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190916P002250002019-09-04 3:59PM EDT225.000.010.000.000.00--050.00%
SPY190916P002300002019-08-26 12:22PM EDT230.000.050.000.000.00-1,000050.00%
SPY190916P002350002019-09-12 2:35PM EDT235.000.010.000.000.00-10050.00%
SPY190916P002400002019-09-12 2:35PM EDT240.000.010.000.000.00-10050.00%
SPY190916P002450002019-09-06 10:27AM EDT245.000.010.000.010.00-22090.63%
SPY190916P002500002019-09-10 1:36PM EDT250.000.010.000.010.00-19,582081.25%
SPY190916P002550002019-09-10 9:47AM EDT255.000.010.000.000.00-113050.00%
SPY190916P002600002019-09-11 12:31PM EDT260.000.010.000.000.00-191050.00%
SPY190916P002620002019-09-06 1:25PM EDT262.000.030.000.000.00-24050.00%
SPY190916P002630002019-09-11 10:52AM EDT263.000.010.000.010.00-502060.94%
SPY190916P002640002019-09-11 2:41PM EDT264.000.010.000.000.00-10,816050.00%
SPY190916P002650002019-09-12 11:44AM EDT265.000.010.000.000.00-2050.00%
SPY190916P002660002019-09-12 12:33PM EDT266.000.010.000.000.00-886025.00%
SPY190916P002670002019-09-11 2:13PM EDT267.000.010.000.000.00-7,212025.00%
SPY190916P002680002019-09-10 1:59PM EDT268.000.020.000.010.00-3053.13%
SPY190916P002690002019-09-09 9:42AM EDT269.000.020.000.000.00-2025.00%
SPY190916P002700002019-09-12 4:01PM EDT270.000.010.000.000.00-5,914025.00%
SPY190916P002710002019-09-12 3:57PM EDT271.000.010.000.000.00-10,795025.00%
SPY190916P002720002019-09-11 1:55PM EDT272.000.010.000.010.00-2050.00%
SPY190916P002730002019-09-12 2:44PM EDT273.000.010.000.010.00-251048.44%
SPY190916P002740002019-09-11 3:01PM EDT274.000.010.000.000.00-35025.00%
SPY190916P002750002019-09-12 3:57PM EDT275.000.010.000.000.00-3025.00%
SPY190916P002760002019-09-12 3:01PM EDT276.000.010.000.000.00-11025.00%
SPY190916P002770002019-09-11 3:35PM EDT277.000.020.000.010.00-802042.19%
SPY190916P002780002019-09-11 4:06PM EDT278.000.020.000.000.00-128025.00%
SPY190916P002790002019-09-13 3:31PM EDT279.000.010.000.00-0.02-66.67%3,505025.00%
SPY190916P002800002019-09-13 3:55PM EDT280.000.010.000.01-0.01-50.00%246036.72%
SPY190916P002805002019-09-12 3:55PM EDT280.500.020.000.010.00-208035.94%
SPY190916P002810002019-09-13 3:56PM EDT281.000.010.000.01-0.01-50.00%30035.16%
SPY190916P002815002019-09-13 2:29PM EDT281.500.010.000.01-0.01-50.00%4034.38%
SPY190916P002820002019-09-13 11:15AM EDT282.000.020.000.010.00-2033.59%
SPY190916P002825002019-09-13 3:52PM EDT282.500.010.000.01-0.01-50.00%9032.81%
SPY190916P002830002019-09-13 4:07PM EDT283.000.010.000.01-0.02-66.67%1,021032.03%
SPY190916P002835002019-09-11 9:56AM EDT283.500.030.010.020.00-3033.59%
SPY190916P002840002019-09-12 2:38PM EDT284.000.020.000.000.00-10012.50%
SPY190916P002845002019-09-11 1:29PM EDT284.500.030.010.020.00-4032.03%
SPY190916P002850002019-09-13 1:03PM EDT285.000.010.010.02-0.01-50.00%13031.25%
SPY190916P002855002019-09-13 9:52AM EDT285.500.010.010.02-0.02-66.67%16030.08%
SPY190916P002860002019-09-13 1:31PM EDT286.000.010.010.02-0.02-66.67%59029.30%
SPY190916P002865002019-09-12 12:35PM EDT286.500.030.000.000.00-5,157012.50%
SPY190916P002870002019-09-13 3:57PM EDT287.000.020.000.000.00-74012.50%
SPY190916P002875002019-09-13 3:31PM EDT287.500.020.010.02-0.01-33.33%568026.56%
SPY190916P002880002019-09-13 3:46PM EDT288.000.020.010.02-0.01-33.33%110025.78%
SPY190916P002885002019-09-13 3:47PM EDT288.500.020.010.02-0.01-33.33%59025.00%
SPY190916P002890002019-09-13 3:50PM EDT289.000.020.010.02-0.02-50.00%6,159024.02%
SPY190916P002895002019-09-13 3:56PM EDT289.500.020.010.02-0.03-60.00%6,530023.05%
SPY190916P002900002019-09-13 4:10PM EDT290.000.020.010.02-0.02-50.00%519022.27%
SPY190916P002905002019-09-13 3:32PM EDT290.500.030.020.03-0.03-50.00%65022.66%
SPY190916P002910002019-09-13 3:20PM EDT291.000.040.020.03-0.01-20.00%748021.68%
SPY190916P002915002019-09-13 1:42PM EDT291.500.030.020.03-0.02-40.00%32020.70%
SPY190916P002920002019-09-13 4:06PM EDT292.000.020.020.03-0.04-66.67%74019.73%
SPY190916P002925002019-09-13 3:55PM EDT292.500.030.020.03-0.03-50.00%566018.75%
SPY190916P002930002019-09-13 3:43PM EDT293.000.030.020.03-0.04-57.14%862017.77%
SPY190916P002935002019-09-13 3:57PM EDT293.500.040.020.03-0.04-50.00%54016.80%
SPY190916P002940002019-09-13 3:53PM EDT294.000.030.030.04-0.06-66.67%195016.60%
SPY190916P002945002019-09-13 3:54PM EDT294.500.030.030.04-0.06-66.67%389015.63%
SPY190916P002950002019-09-13 4:14PM EDT295.000.050.040.05-0.06-54.55%2,547015.24%
SPY190916P002955002019-09-13 4:14PM EDT295.500.040.040.05-0.09-69.23%4,055014.16%
SPY190916P002960002019-09-13 4:11PM EDT296.000.060.050.06-0.08-57.14%2,993013.58%
SPY190916P002965002019-09-13 4:12PM EDT296.500.060.050.06-0.10-62.50%1,450012.50%
SPY190916P002970002019-09-13 4:14PM EDT297.000.080.060.07-0.10-55.56%9,281011.72%
SPY190916P002975002019-09-13 4:11PM EDT297.500.100.080.09-0.11-52.38%2,662011.23%
SPY190916P002980002019-09-13 4:14PM EDT298.000.110.100.11-0.15-57.69%9,603010.50%
SPY190916P002985002019-09-13 4:14PM EDT298.500.150.130.14-0.16-51.61%2,33909.86%
SPY190916P002990002019-09-13 4:14PM EDT299.000.180.170.18-0.17-48.57%14,92609.23%
SPY190916P002995002019-09-13 4:14PM EDT299.500.270.240.25-0.17-38.64%8,87708.79%
SPY190916P003000002019-09-13 4:14PM EDT300.000.340.330.34-0.20-37.04%41,71608.23%
SPY190916P003010002019-09-13 4:14PM EDT301.000.700.640.67-0.10-12.50%41,93907.47%
SPY190916P003020002019-09-13 4:13PM EDT302.001.321.211.26+0.07+5.60%30,28007.08%
SPY190916P003030002019-09-13 4:09PM EDT303.001.942.042.11+0.09+4.86%3,94007.62%
SPY190916P003040002019-09-13 4:11PM EDT304.003.092.983.05+0.42+15.73%41308.25%
SPY190916P003050002019-09-13 4:13PM EDT305.004.083.964.08+0.45+12.40%528011.62%
SPY190916P003060002019-09-13 3:29PM EDT306.004.644.965.09-0.15-3.13%91014.26%
SPY190916P003070002019-09-13 3:55PM EDT307.005.905.966.09+0.81+15.91%85016.41%
SPY190916P003080002019-09-13 3:26PM EDT308.007.056.967.09+1.25+21.55%21018.56%
SPY190916P003100002019-09-12 12:46PM EDT310.008.038.969.090.00-4022.66%
SPY190916P003110002019-09-12 1:04PM EDT311.008.789.9610.090.00-2024.61%
SPY190916P003120002019-09-13 9:30AM EDT312.0010.5210.9611.08-5.18-32.99%-025.98%
SPY190916P003140002019-09-09 11:51AM EDT314.0015.5212.9613.080.00---29.69%
SPY190916P003160002019-09-12 9:30AM EDT316.0014.5914.9615.080.00--033.40%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen