Deutsche Märkte öffnen in 7 Stunden 25 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
417,26+1,39 (+0,33%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210419C003050002021-04-15 2:19PM EDT305.00110.39111.79111.860.00-110.00%
SPY210419C003200002021-03-19 10:50AM EDT320.0069.9096.7996.860.00-660.00%
SPY210419C003300002021-03-29 1:20PM EDT330.0066.4086.7986.860.00-110.00%
SPY210419C003500002021-04-16 10:50AM EDT350.0066.7966.7966.86+5.50+8.97%110.00%
SPY210419C003550002021-03-25 10:57AM EDT355.0056.2461.7961.860.00-450.00%
SPY210419C003600002021-04-12 3:50PM EDT360.0051.8056.7956.860.00-5570.00%
SPY210419C003650002021-04-16 12:15PM EDT365.0051.7051.7951.86+1.31+2.60%14280.00%
SPY210419C003700002021-04-16 3:18PM EDT370.0047.4046.7946.86+4.84+11.37%10230.00%
SPY210419C003750002021-04-16 1:02PM EDT375.0041.6041.7941.86+3.65+9.62%101210.00%
SPY210419C003800002021-04-16 1:38PM EDT380.0036.6536.7936.86+3.38+10.16%722380.00%
SPY210419C003850002021-04-16 3:56PM EDT385.0032.1031.7931.86+1.85+6.12%1712810.00%
SPY210419C003870002021-04-16 1:53PM EDT387.0029.6029.7929.86+1.18+4.15%6570.00%
SPY210419C003880002021-04-16 2:51PM EDT388.0029.4228.7928.86+1.82+6.59%5530.00%
SPY210419C003900002021-04-16 3:37PM EDT390.0027.6126.7926.86+1.63+6.27%226760.00%
SPY210419C003930002021-04-16 2:58PM EDT393.0024.3723.7923.87+1.37+5.96%46510.00%
SPY210419C003950002021-04-16 3:57PM EDT395.0022.3421.7921.87+1.46+6.99%622,7300.00%
SPY210419C003960002021-04-16 1:49PM EDT396.0022.2920.7920.87+3.02+15.67%17440.00%
SPY210419C003970002021-04-16 3:08PM EDT397.0020.2219.8019.87+1.80+9.77%137600.00%
SPY210419C003980002021-04-16 4:00PM EDT398.0019.1818.8018.87+1.46+8.24%1411270.00%
SPY210419C003990002021-04-16 3:26PM EDT399.0018.4417.8017.87+2.14+13.13%27390.00%
SPY210419C004000002021-04-16 4:09PM EDT400.0016.9016.7916.87+1.02+6.42%1662,3720.00%
SPY210419C004010002021-04-16 4:14PM EDT401.0015.8215.8015.87+0.99+6.68%1191080.00%
SPY210419C004020002021-04-16 3:53PM EDT402.0015.3814.8014.87+1.45+10.41%321140.00%
SPY210419C004040002021-04-16 4:09PM EDT404.0012.9112.8112.88+1.19+10.15%672170.00%
SPY210419C004050002021-04-16 3:58PM EDT405.0012.3311.8011.88+1.43+13.12%6772,0030.00%
SPY210419C004060002021-04-16 3:59PM EDT406.0011.2710.8110.89+1.59+16.43%973710.00%
SPY210419C004070002021-04-16 4:00PM EDT407.0010.129.819.89+1.13+12.57%6054910.00%
SPY210419C004080002021-04-16 4:10PM EDT408.009.008.838.90+0.99+12.36%2436050.00%
SPY210419C004090002021-04-16 4:14PM EDT409.007.857.847.91+0.78+11.03%7143650.00%
SPY210419C004100002021-04-16 4:05PM EDT410.007.066.866.93+0.93+15.17%7033,9330.00%
SPY210419C004110002021-04-16 4:13PM EDT411.005.955.895.96+0.95+19.00%2,1302,4600.00%
SPY210419C004120002021-04-16 4:14PM EDT412.004.954.924.99+0.70+16.47%2,6353,9750.00%
SPY210419C004130002021-04-16 4:11PM EDT413.004.183.994.05+0.59+16.43%1,5703,7800.00%
SPY210419C004140002021-04-16 4:14PM EDT414.003.093.103.15+0.41+15.30%5,2673,9800.00%
SPY210419C004150002021-04-16 4:14PM EDT415.002.272.262.31+0.27+13.50%11,76210,7965.03%
SPY210419C004160002021-04-16 4:14PM EDT416.001.541.531.57+0.13+9.22%42,0566,3266.37%
SPY210419C004170002021-04-16 4:15PM EDT417.000.950.950.97-0.01-1.04%96,1234,3136.76%
SPY210419C004180002021-04-16 4:14PM EDT418.000.530.530.54-0.08-13.11%85,7756,9366.97%
SPY210419C004190002021-04-16 4:14PM EDT419.000.260.260.27-0.12-31.58%21,96918,8647.13%
SPY210419C004200002021-04-16 4:14PM EDT420.000.120.120.13-0.13-52.00%91,2447,9567.40%
SPY210419C004210002021-04-16 4:14PM EDT421.000.050.050.06-0.11-68.75%11,6903,1617.72%
SPY210419C004220002021-04-16 4:13PM EDT422.000.030.020.03-0.07-70.00%10,3991,7168.11%
SPY210419C004230002021-04-16 4:11PM EDT423.000.020.020.03-0.04-66.67%4,4145199.57%
SPY210419C004240002021-04-16 4:14PM EDT424.000.020.010.02-0.02-50.00%1,78994610.25%
SPY210419C004250002021-04-16 4:14PM EDT425.000.010.010.02-0.02-66.67%1,1292,06211.52%
SPY210419C004260002021-04-16 4:13PM EDT426.000.010.000.01-0.01-50.00%77062111.72%
SPY210419C004270002021-04-16 3:36PM EDT427.000.010.000.01-0.01-50.00%63013612.89%
SPY210419C004280002021-04-16 3:43PM EDT428.000.010.000.010.00-5245114.06%
SPY210419C004290002021-04-16 3:04PM EDT429.000.010.000.01-0.01-50.00%8027715.24%
SPY210419C004300002021-04-16 3:58PM EDT430.000.010.000.010.00-2261,38716.21%
SPY210419C004310002021-04-16 2:36PM EDT431.000.010.000.000.00-280112.50%
SPY210419C004320002021-04-13 2:10PM EDT432.000.010.000.010.00-103718.36%
SPY210419C004330002021-04-16 12:20PM EDT433.000.010.000.000.00-41012.50%
SPY210419C004340002021-04-16 12:20PM EDT434.000.010.000.010.00-468920.70%
SPY210419C004350002021-04-13 9:30AM EDT435.000.010.000.000.00-163612.50%
SPY210419C004400002021-04-15 2:11PM EDT440.000.010.000.010.00-270526.95%
SPY210419C004450002021-04-12 9:30AM EDT445.000.010.000.010.00-286432.03%
SPY210419C004500002021-04-06 1:34PM EDT450.000.020.000.010.00-438036.72%
SPY210419C004550002021-04-06 1:20PM EDT455.000.010.000.010.00-30250941.41%
SPY210419C004600002021-04-01 10:47AM EDT460.000.010.000.010.00-242446.09%
SPY210419C004700002021-03-18 1:40PM EDT470.000.030.000.010.00--151.56%
Putsfür19. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210419P002500002021-04-12 12:13PM EDT250.000.010.000.010.00-140206.25%
SPY210419P002600002021-04-05 9:35AM EDT260.000.010.000.010.00-3030190.63%
SPY210419P002650002021-03-29 9:55AM EDT265.000.050.000.010.00--5181.25%
SPY210419P002700002021-04-01 10:19AM EDT270.000.020.000.010.00-513175.00%
SPY210419P002750002021-04-05 11:24AM EDT275.000.010.000.010.00-7581168.75%
SPY210419P002800002021-04-09 1:52PM EDT280.000.010.000.010.00-5050162.50%
SPY210419P002850002021-04-07 3:38PM EDT285.000.010.000.010.00-10152156.25%
SPY210419P002900002021-04-07 12:03PM EDT290.000.010.000.010.00-22207150.00%
SPY210419P002950002021-04-08 3:37PM EDT295.000.010.000.010.00-2078143.75%
SPY210419P003000002021-04-12 2:24PM EDT300.000.010.000.010.00-3238137.50%
SPY210419P003050002021-04-09 3:36PM EDT305.000.010.000.010.00-5220131.25%
SPY210419P003100002021-04-06 9:42AM EDT310.000.020.000.010.00-2115125.00%
SPY210419P003150002021-04-15 9:35AM EDT315.000.010.000.010.00-1101118.75%
SPY210419P003200002021-04-12 3:45PM EDT320.000.010.000.010.00-146223112.50%
SPY210419P003250002021-04-09 3:59PM EDT325.000.010.000.010.00-3143106.25%
SPY210419P003300002021-04-14 3:11PM EDT330.000.010.000.010.00-2246298.44%
SPY210419P003350002021-04-16 12:45PM EDT335.000.010.000.010.00-121693.75%
SPY210419P003400002021-04-16 3:30PM EDT340.000.010.000.010.00-71,07187.50%
SPY210419P003450002021-04-16 3:32PM EDT345.000.010.000.010.00-733981.25%
SPY210419P003500002021-04-14 2:12PM EDT350.000.020.000.010.00-4899475.00%
SPY210419P003550002021-04-16 2:05PM EDT355.000.010.000.010.00-1,25270770.31%
SPY210419P003600002021-04-16 10:33AM EDT360.000.010.000.010.00-11,07564.06%
SPY210419P003650002021-04-16 2:05PM EDT365.000.010.000.010.00-11,85459.38%
SPY210419P003700002021-04-16 1:14PM EDT370.000.010.000.010.00-313,01653.13%
SPY210419P003750002021-04-16 12:56PM EDT375.000.010.000.01-0.01-50.00%272,38550.78%
SPY210419P003780002021-04-15 2:22PM EDT378.000.020.000.010.00-24447.66%
SPY210419P003800002021-04-16 2:45PM EDT380.000.010.000.01-0.01-50.00%1223,67445.31%
SPY210419P003810002021-04-16 10:15AM EDT381.000.010.000.01-0.01-50.00%1834643.75%
SPY210419P003830002021-04-14 4:08PM EDT383.000.010.000.01-0.03-75.00%115541.41%
SPY210419P003840002021-04-16 10:43AM EDT384.000.010.000.01-0.02-66.67%103640.63%
SPY210419P003850002021-04-16 3:16PM EDT385.000.010.000.01-0.01-50.00%1482,73539.06%
SPY210419P003860002021-04-16 1:14PM EDT386.000.010.000.01-0.02-66.67%5217338.28%
SPY210419P003870002021-04-16 1:12PM EDT387.000.010.000.01-0.02-66.67%8622236.72%
SPY210419P003880002021-04-16 2:36PM EDT388.000.010.000.01-0.02-66.67%768435.94%
SPY210419P003890002021-04-16 3:09PM EDT389.000.010.000.01-0.02-66.67%796834.38%
SPY210419P003900002021-04-16 3:34PM EDT390.000.010.000.01-0.02-66.67%1884,97833.59%
SPY210419P003910002021-04-16 3:54PM EDT391.000.010.000.01-0.02-66.67%9167632.42%
SPY210419P003920002021-04-16 3:23PM EDT392.000.010.000.01-0.02-66.67%1635631.25%
SPY210419P003930002021-04-16 3:29PM EDT393.000.010.000.01-0.03-75.00%573430.08%
SPY210419P003940002021-04-16 3:34PM EDT394.000.010.000.01-0.03-75.00%1311,18128.91%
SPY210419P003950002021-04-16 4:12PM EDT395.000.010.000.01-0.03-75.00%85018,73527.74%
SPY210419P003960002021-04-16 2:51PM EDT396.000.020.000.01-0.03-60.00%77639726.56%
SPY210419P003970002021-04-16 4:10PM EDT397.000.010.010.02-0.04-80.00%8191,84227.54%
SPY210419P003980002021-04-16 4:12PM EDT398.000.010.010.02-0.05-83.33%30540626.17%
SPY210419P003990002021-04-16 4:02PM EDT399.000.010.010.02-0.05-83.33%27453325.00%
SPY210419P004000002021-04-16 4:14PM EDT400.000.010.010.02-0.05-83.33%4,01411,37823.83%
SPY210419P004010002021-04-16 4:05PM EDT401.000.010.010.02-0.06-85.71%1,8781,75022.66%
SPY210419P004020002021-04-16 3:55PM EDT402.000.020.010.02-0.06-75.00%2,0481,98621.29%
SPY210419P004040002021-04-16 3:55PM EDT404.000.020.010.02-0.08-80.00%1,30711,14118.75%
SPY210419P004050002021-04-16 4:10PM EDT405.000.020.020.03-0.09-81.82%4,9718,97518.56%
SPY210419P004060002021-04-16 4:13PM EDT406.000.020.020.03-0.12-85.71%1,7233,27417.19%
SPY210419P004070002021-04-16 4:11PM EDT407.000.030.030.04-0.16-84.21%4,0603,92816.60%
SPY210419P004080002021-04-16 4:12PM EDT408.000.040.030.04-0.18-81.82%3,9573,21915.24%
SPY210419P004090002021-04-16 4:14PM EDT409.000.060.050.06-0.22-78.57%6,9984,74614.75%
SPY210419P004100002021-04-16 4:14PM EDT410.000.080.070.08-0.28-77.78%14,05510,29114.01%
SPY210419P004110002021-04-16 4:14PM EDT411.000.090.090.10-0.36-80.00%13,0407,14913.04%
SPY210419P004120002021-04-16 4:14PM EDT412.000.140.130.14-0.47-77.05%20,3659,26812.31%
SPY210419P004130002021-04-16 4:14PM EDT413.000.190.190.20-0.63-76.83%17,7185,91011.57%
SPY210419P004140002021-04-16 4:14PM EDT414.000.300.290.30-0.73-70.87%18,41610,00410.96%
SPY210419P004150002021-04-16 4:14PM EDT415.000.470.460.47-0.85-64.39%31,81712,38510.57%
SPY210419P004160002021-04-16 4:14PM EDT416.000.730.720.74-1.04-58.76%48,6614,10210.34%
SPY210419P004170002021-04-16 4:14PM EDT417.001.151.121.15-1.11-49.12%76,6861,47110.35%
SPY210419P004180002021-04-16 4:14PM EDT418.001.751.691.73-1.20-40.68%19,6031,55610.77%
SPY210419P004190002021-04-16 4:14PM EDT419.002.452.422.47-1.25-33.78%5,4371,12411.62%
SPY210419P004200002021-04-16 4:12PM EDT420.003.183.273.33-1.51-32.20%4,00757512.94%
SPY210419P004210002021-04-16 4:09PM EDT421.004.144.194.26-1.08-20.69%1,13010414.60%
SPY210419P004220002021-04-16 4:05PM EDT422.005.045.165.24-1.07-17.51%37413316.60%
SPY210419P004230002021-04-16 4:01PM EDT423.006.006.156.23-1.30-17.81%1542618.60%
SPY210419P004240002021-04-16 3:22PM EDT424.006.727.157.22-1.73-20.47%2410520.53%
SPY210419P004250002021-04-16 4:13PM EDT425.008.108.158.22-1.47-15.36%859922.53%
SPY210419P004260002021-04-16 4:11PM EDT426.008.979.159.22-1.56-14.81%699624.49%
SPY210419P004300002021-04-15 2:28PM EDT430.0014.4013.1413.220.00-798931.89%
SPY210419P004350002021-04-16 12:04PM EDT435.0018.4218.1418.21-4.97-21.25%-140.28%
SPY210419P004400002021-04-14 12:18PM EDT440.0023.9923.1423.21-2.90-10.78%50148.44%
SPY210419P004450002021-04-05 3:19PM EDT445.0029.6028.1428.210.00-101055.23%