SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür19. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210319C001600002019-10-30 2:32PM EST160.00144.42153.25156.020.00-110.00%
SPY210319C001700002019-12-20 3:32PM EST170.00152.10161.12163.300.00-1134.84%
SPY210319C001900002019-12-20 3:32PM EST190.00132.37141.30143.420.00-1230.21%
SPY210319C001950002019-09-30 2:23PM EST195.00104.40109.90111.710.00-130.00%
SPY210319C002000002019-12-19 10:17AM EST200.00120.17131.48133.530.00-4728.21%
SPY210319C002050002019-10-01 10:56AM EST205.0093.10100.85102.470.00--30.00%
SPY210319C002100002019-10-18 10:03AM EST210.0091.970.000.000.00-100.00%
SPY210319C002150002019-12-18 11:16AM EST215.00106.00116.78118.670.00--225.20%
SPY210319C002200002019-12-17 1:28PM EST220.00101.21111.41113.250.00-14022.71%
SPY210319C002250002019-10-07 8:36AM EST225.0074.120.000.000.00-100.00%
SPY210319C002300002019-09-19 2:19PM EST230.0075.9573.6774.950.00-540.00%
SPY210319C002350002019-12-20 2:30PM EST235.0090.1298.1399.790.00-1423.49%
SPY210319C002400002019-12-27 3:50PM EST240.0086.5193.5395.130.00-43923.03%
SPY210319C002450002020-01-17 1:35PM EST245.0089.7788.9990.51+4.32+5.06%1222.58%
SPY210319C002500002020-01-15 1:00PM EST250.0081.9184.5085.940.00-29122.14%
SPY210319C002550002020-01-14 9:44AM EST255.0076.5580.0781.430.00-115221.73%
SPY210319C002600002020-01-16 12:13PM EST260.0074.8875.6976.97+8.33+12.52%28621.32%
SPY210319C002650002020-01-14 11:29AM EST265.0069.1471.3672.560.00-24720.90%
SPY210319C002700002020-01-17 9:44AM EST270.0069.1267.5068.22+4.21+6.49%44720.50%
SPY210319C002750002020-01-16 1:53PM EST275.0062.4762.9163.94+5.13+8.95%275220.09%
SPY210319C002780002019-06-07 10:16AM EST278.0027.2836.0237.470.00-330.00%
SPY210319C002790002019-06-02 11:12PM EST279.0022.9935.7737.360.00--20.00%
SPY210319C002800002020-01-16 12:26PM EST280.0057.7558.7859.73+1.56+2.78%518419.68%
SPY210319C002810002019-07-16 2:43PM EST281.0036.2526.8927.380.00-100.00%
SPY210319C002830002019-06-07 10:31AM EST283.0024.8832.7034.070.00-110.00%
SPY210319C002840002019-08-19 9:06AM EST284.0028.4034.3835.720.00-180.00%
SPY210319C002850002020-01-17 3:20PM EST285.0055.2854.7255.59+3.83+7.44%110019.26%
SPY210319C002860002019-12-30 2:51PM EST286.0047.6553.9154.770.00-2019619.17%
SPY210319C002870002019-12-30 2:51PM EST287.0046.8753.1153.950.00-22519.08%
SPY210319C002880002019-10-16 10:11AM EST288.0030.3938.7639.190.00-100.00%
SPY210319C002890002019-12-23 9:44AM EST289.0045.6751.5252.330.00-95518.91%
SPY210319C002900002020-01-16 1:59PM EST290.0049.9950.7251.52+1.27+2.61%926118.83%
SPY210319C002910002019-12-19 2:49PM EST291.0042.4349.9450.720.00-26918.74%
SPY210319C002920002019-12-19 2:24PM EST292.0041.8149.1549.920.00-15618.66%
SPY210319C002930002020-01-17 9:33AM EST293.0048.6248.3749.12+3.80+8.48%21818.57%
SPY210319C002940002019-10-01 2:04PM EST294.0024.9028.9029.240.00-171090.00%
SPY210319C002950002020-01-14 12:25PM EST295.0044.8046.8147.540.00-153518.39%
SPY210319C002960002019-08-14 9:55AM EST296.0019.0127.2427.530.00-171680.00%
SPY210319C002970002020-01-02 10:05AM EST297.0040.6945.2645.960.00-1,00288918.21%
SPY210319C002980002020-01-16 10:12AM EST298.0043.7444.5045.18+4.48+11.41%321718.12%
SPY210319C002990002020-01-16 10:51AM EST299.0042.7543.7344.40+7.27+20.49%271,28118.03%
SPY210319C003000002020-01-17 11:45AM EST300.0043.4742.9743.63+2.20+5.33%31,72117.94%
SPY210319C003010002020-01-16 10:52AM EST301.0041.1342.2142.86+10.63+34.85%919617.85%
SPY210319C003020002019-12-19 1:35PM EST302.0034.1941.4642.090.00-1024017.76%
SPY210319C003030002020-01-15 10:04AM EST303.0038.6840.8441.330.00-213517.67%
SPY210319C003040002020-01-08 10:17AM EST304.0035.3040.0940.570.00-123717.57%
SPY210319C003050002020-01-16 1:28PM EST305.0038.3139.3339.81+0.61+1.62%1023317.48%
SPY210319C003060002020-01-08 12:16PM EST306.0034.5838.6039.060.00-1917.38%
SPY210319C003070002019-12-12 10:57AM EST307.0032.6533.8934.310.00-1014.04%
SPY210319C003080002019-12-30 9:37AM EST308.0031.8137.0137.570.00-12,11317.20%
SPY210319C003090002020-01-17 9:33AM EST309.0036.4336.3736.83+7.06+24.04%33217.10%
SPY210319C003100002020-01-16 3:29PM EST310.0034.8035.6336.09+1.99+6.07%342817.00%
SPY210319C003110002019-11-26 2:58PM EST311.0024.4830.0330.470.00-212413.06%
SPY210319C003120002020-01-08 1:01PM EST312.0030.5534.2034.630.00-251616.81%
SPY210319C003130002019-12-11 12:03PM EST313.0023.5729.6930.080.00-2013.76%
SPY210319C003140002020-01-09 1:19PM EST314.0029.6932.7633.180.00-28916.61%
SPY210319C003150002020-01-15 11:58AM EST315.0030.3732.0732.470.00-325516.51%
SPY210319C003160002020-01-14 12:49PM EST316.0029.4031.3731.760.00-23916.41%
SPY210319C003170002020-01-16 12:41PM EST317.0029.7130.6331.05+1.04+3.63%24716.31%
SPY210319C003180002020-01-16 1:59PM EST318.0029.0629.9330.35+2.58+9.74%350116.21%
SPY210319C003190002020-01-17 12:47PM EST319.0029.5629.2529.65+7.21+32.26%2716.11%
SPY210319C003200002020-01-16 1:30PM EST320.0027.5628.5628.96+1.26+4.79%401,11316.01%
SPY210319C003210002020-01-17 12:47PM EST321.0028.1427.8828.26+5.07+21.98%39115.90%
SPY210319C003220002020-01-16 11:13AM EST322.0026.1027.2227.59+1.95+8.07%38815.80%
SPY210319C003230002020-01-09 10:28AM EST323.0023.9926.5426.910.00-174015.70%
SPY210319C003240002020-01-02 3:25PM EST324.0022.3025.8926.240.00-20070615.60%
SPY210319C003250002020-01-16 3:29PM EST325.0024.4725.1925.58+1.22+5.25%936015.49%
SPY210319C003260002020-01-17 3:52PM EST326.0025.0724.5424.92+2.72+12.17%247515.39%
SPY210319C003270002020-01-15 10:43AM EST327.0022.4423.9024.260.00-13715.28%
SPY210319C003280002020-01-15 3:37PM EST328.0020.9723.2623.610.00-459615.18%
SPY210319C003290002020-01-15 1:47PM EST329.0020.9022.6222.970.00-66215.07%
SPY210319C003300002020-01-17 2:14PM EST330.0022.2922.0022.34+2.55+12.92%23,85614.97%
SPY210319C003310002020-01-17 3:15PM EST331.0021.5421.3821.71+5.49+34.21%1251914.86%
SPY210319C003320002020-01-17 3:32PM EST332.0021.0520.7621.08+2.83+15.53%9552114.75%
SPY210319C003330002020-01-16 3:24PM EST333.0019.3520.1520.47+1.19+6.55%113914.65%
SPY210319C003340002020-01-17 12:59PM EST334.0019.7519.5519.86+1.93+10.83%26214.54%
SPY210319C003350002020-01-17 1:19PM EST335.0019.2418.9519.26+2.27+13.38%272914.44%
SPY210319C003360002020-01-16 12:54PM EST336.0017.5918.3618.66+0.86+5.14%1073514.33%
SPY210319C003370002020-01-17 12:47PM EST337.0017.9917.7818.08+1.85+11.46%1724214.23%
SPY210319C003380002020-01-15 1:24PM EST338.0015.3717.2117.500.00-16114.12%
SPY210319C003390002020-01-17 12:47PM EST339.0016.8416.6516.93+7.67+83.64%3014.01%
SPY210319C003400002020-01-16 10:29AM EST340.0015.0816.0916.37+0.76+5.31%201,71413.91%
SPY210319C003410002020-01-08 11:10AM EST341.0012.4815.5015.770.00-324713.77%
SPY210319C003420002020-01-08 11:10AM EST342.0012.0114.9615.230.00-5547213.67%
SPY210319C003430002019-10-09 9:01AM EST343.003.627.467.600.00--408.48%
SPY210319C003440002020-01-16 3:38PM EST344.0013.4113.9514.20+4.11+44.19%1213.49%
SPY210319C003450002020-01-17 3:59PM EST345.0013.7513.4413.69+2.28+19.88%6897013.39%
SPY210319C003500002020-01-17 3:48PM EST350.0011.2011.0211.25+1.81+19.28%412,85812.88%
SPY210319C003550002020-01-17 1:09PM EST355.009.048.869.08+1.41+18.48%32,48012.40%
SPY210319C003600002020-01-17 3:32PM EST360.007.126.987.19+1.12+18.67%81,53911.95%
SPY210319C003650002020-01-16 3:31PM EST365.005.105.395.59+0.47+10.15%6590011.55%
SPY210319C003700002020-01-17 10:00AM EST370.004.234.104.28+0.81+23.68%136911.19%
SPY210319C003750002020-01-17 1:32PM EST375.003.133.073.24+0.54+20.85%11,23910.90%
SPY210319C003800002020-01-17 2:37PM EST380.002.392.282.44+0.39+19.50%2191,08710.68%
SPY210319C003850002020-01-17 3:31PM EST385.001.821.691.84+0.27+17.42%715410.53%
SPY210319C003900002020-01-17 3:58PM EST390.001.401.261.40+0.22+18.64%1296610.44%
Putsfür19. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210319P001000002020-01-09 9:30AM EST100.000.100.040.130.00-162743.07%
SPY210319P001050002019-12-23 2:33PM EST105.000.100.050.140.00-1001,20741.75%
SPY210319P001100002019-10-08 12:10PM EST110.000.250.130.180.00-1041.31%
SPY210319P001150002019-11-15 12:02PM EST115.000.140.100.160.00-17139.16%
SPY210319P001200002020-01-08 1:48PM EST120.000.150.080.170.00-106137.94%
SPY210319P001250002020-01-03 10:36AM EST125.000.220.100.190.00-207136.96%
SPY210319P001300002019-07-15 2:55PM EST130.000.420.500.560.00-5041.03%
SPY210319P001350002020-01-17 3:08PM EST135.000.160.130.22-0.02-11.11%52,05434.86%
SPY210319P001400002020-01-17 3:38PM EST140.000.200.150.24-0.14-41.18%5033.89%
SPY210319P001450002020-01-16 10:24AM EST145.000.230.170.270.00-108,16033.11%
SPY210319P001500002020-01-10 9:59AM EST150.000.290.200.300.00-20065132.28%
SPY210319P001550002020-01-08 2:47PM EST155.000.350.230.340.00-104731.57%
SPY210319P001600002020-01-08 2:46PM EST160.000.400.270.380.00-1013930.84%
SPY210319P001650002020-01-17 11:01AM EST165.000.340.320.43-0.05-12.82%202,02530.16%
SPY210319P001700002020-01-17 3:59PM EST170.000.360.380.49-0.27-42.86%15829.54%
SPY210319P001750002019-11-07 11:45AM EST175.001.251.001.070.00-2788932.22%
SPY210319P001800002020-01-13 2:12PM EST180.000.700.520.630.00-117128.33%
SPY210319P001850002020-01-14 11:58AM EST185.000.800.610.730.00-310327.86%
SPY210319P001900002020-01-07 11:25AM EST190.001.100.710.830.00-12,61127.31%
SPY210319P001950002020-01-15 3:55PM EST195.001.000.830.950.00-71,98326.81%
SPY210319P002000002020-01-17 3:57PM EST200.001.040.971.09-0.07-6.31%391,08626.34%
SPY210319P002050002020-01-08 3:23PM EST205.001.511.121.250.00-2011825.89%
SPY210319P002100002020-01-10 10:05AM EST210.001.651.301.440.00-11,32525.48%
SPY210319P002150002020-01-16 9:30AM EST215.001.711.511.640.00-1029225.03%
SPY210319P002200002020-01-16 11:56AM EST220.001.901.741.880.00-31,88524.62%
SPY210319P002250002020-01-14 3:37PM EST225.002.382.002.140.00-11,79824.20%
SPY210319P002300002020-01-17 3:59PM EST230.002.312.292.43-0.23-9.06%116,47023.78%
SPY210319P002350002020-01-16 11:11AM EST235.002.802.612.760.00-103,01523.38%
SPY210319P002400002020-01-16 3:58PM EST240.003.152.983.130.00-51,20022.99%
SPY210319P002450002020-01-16 12:26PM EST245.003.623.383.540.00-2254,40322.59%
SPY210319P002500002020-01-17 3:58PM EST250.003.823.833.98-0.23-5.68%2493,92922.17%
SPY210319P002550002020-01-17 10:55AM EST255.004.494.324.48-0.95-17.46%126021.78%
SPY210319P002600002020-01-16 3:51PM EST260.005.184.865.000.00-549,39321.34%
SPY210319P002650002020-01-17 3:54PM EST265.005.505.465.62-0.32-5.50%41,28520.96%
SPY210319P002700002020-01-16 2:37PM EST270.006.406.116.270.00-12,29720.54%
SPY210319P002750002020-01-17 1:00PM EST275.006.996.826.99-0.14-1.96%440720.12%
SPY210319P002760002020-01-17 1:00PM EST276.007.096.977.14-2.94-29.31%284520.04%
SPY210319P002770002020-01-16 3:34PM EST277.007.517.127.290.00-1025519.95%
SPY210319P002780002020-01-15 3:37PM EST278.008.047.277.440.00-435319.86%
SPY210319P002790002020-01-10 3:41PM EST279.009.017.437.600.00-61,55919.78%
SPY210319P002800002020-01-17 4:09PM EST280.007.767.597.76-0.13-1.65%216,49719.69%
SPY210319P002810002020-01-07 3:29PM EST281.0010.067.757.920.00-71119.60%
SPY210319P002820002020-01-02 12:18PM EST282.0010.367.928.090.00-123619.52%
SPY210319P002830002020-01-17 3:32PM EST283.008.098.088.26-1.78-18.03%711819.43%
SPY210319P002840002020-01-14 3:06PM EST284.009.278.258.430.00-176719.34%
SPY210319P002850002020-01-17 3:30PM EST285.008.558.438.60-0.55-6.04%61,11119.25%
SPY210319P002860002020-01-06 3:19PM EST286.0011.328.608.780.00-534119.16%
SPY210319P002870002020-01-07 2:22PM EST287.0011.458.788.960.00-134519.08%
SPY210319P002880002020-01-15 1:54PM EST288.009.948.969.140.00-9146518.98%
SPY210319P002890002020-01-16 3:32PM EST289.009.609.159.330.00-530518.90%
SPY210319P002900002020-01-17 3:00PM EST290.009.519.349.51-0.34-3.45%321,64918.80%
SPY210319P002910002020-01-17 2:49PM EST291.009.669.539.70-3.59-27.09%702818.71%
SPY210319P002920002020-01-17 1:29PM EST292.009.909.729.90-6.51-39.67%792018.62%
SPY210319P002930002020-01-13 10:14AM EST293.0011.489.9210.100.00-244018.53%
SPY210319P002940002020-01-16 11:05AM EST294.0010.6310.1210.300.00-218218.44%
SPY210319P002950002020-01-17 3:33PM EST295.0010.4110.3210.50-0.46-4.23%71,58718.34%
SPY210319P002960002020-01-17 3:50PM EST296.0010.5810.5210.71-0.77-6.78%1814418.25%
SPY210319P002970002020-01-16 2:02PM EST297.0011.2510.7310.920.00-2226718.16%
SPY210319P002980002020-01-16 9:34AM EST298.0011.5010.9511.130.00-519718.06%
SPY210319P002990002020-01-08 12:45PM EST299.0013.4811.1611.350.00-1719517.97%
SPY210319P003000002020-01-17 3:42PM EST300.0011.4811.3811.57-0.52-4.33%2511,56417.88%
SPY210319P003010002020-01-03 12:13PM EST301.0014.8211.6011.790.00-6016217.78%
SPY210319P003020002020-01-08 11:49AM EST302.0014.2411.9212.100.00-109117.75%
SPY210319P003030002019-12-12 11:38AM EST303.0018.4814.0114.240.00-1019.21%
SPY210319P003040002019-12-17 3:45PM EST304.0017.0412.5312.720.00-2017.68%
SPY210319P003050002020-01-17 2:33PM EST305.0012.6412.5312.72-0.29-2.24%843917.39%
SPY210319P003060002020-01-09 3:31PM EST306.0014.8712.7712.960.00-17017.29%
SPY210319P003070002020-01-06 2:52PM EST307.0016.6213.0113.200.00-207817.19%
SPY210319P003080002019-12-17 1:11PM EST308.0018.1113.5013.700.00-1017.29%
SPY210319P003090002020-01-07 1:09PM EST309.0016.9713.5113.700.00-21416.99%
SPY210319P003100002020-01-16 2:46PM EST310.0014.4313.7613.960.00-201,85316.89%
SPY210319P003110002019-12-19 11:36AM EST311.0018.9214.0214.220.00-120316.79%
SPY210319P003120002020-01-15 3:55PM EST312.0015.4314.2914.490.00-3836116.69%
SPY210319P003130002019-12-02 3:07PM EST313.0024.1018.5318.810.00-72719.66%
SPY210319P003140002019-12-31 9:58AM EST314.0019.4514.8315.030.00-2529916.48%
SPY210319P003150002020-01-17 3:54PM EST315.0015.1515.1015.31-0.60-3.81%427116.38%
SPY210319P003160002020-01-09 9:49AM EST316.0017.9315.3815.590.00-1020516.28%
SPY210319P003170002019-12-20 10:38AM EST317.0020.3615.6715.870.00-17716.17%
SPY210319P003180002019-12-26 9:46AM EST318.0020.1015.9616.170.00-125216.07%
SPY210319P003190002020-01-10 9:38AM EST319.0018.2916.2516.460.00-5038115.96%
SPY210319P003200002020-01-17 3:40PM EST320.0016.6716.5516.76-0.35-2.06%3147115.85%
SPY210319P003210002020-01-14 11:16AM EST321.0018.4816.8617.070.00-17915.75%
SPY210319P003220002020-01-17 12:44PM EST322.0017.3117.1617.38-0.57-3.19%1045515.64%
SPY210319P003230002020-01-16 9:32AM EST323.0018.1517.4817.700.00-353615.54%
SPY210319P003240002020-01-08 2:33PM EST324.0020.9517.8018.020.00-81115.43%
SPY210319P003250002020-01-17 3:40PM EST325.0018.3418.1218.35-0.36-1.93%241415.32%
SPY210319P003260002020-01-13 10:11AM EST326.0020.8518.4518.680.00-5024215.21%
SPY210319P003270002020-01-15 2:10PM EST327.0020.2518.7919.020.00-275515.10%
SPY210319P003280002020-01-16 3:47PM EST328.0019.7019.1319.370.00-4515.00%
SPY210319P003290002020-01-16 12:50PM EST329.0020.1619.4819.720.00-1214.89%
SPY210319P003300002020-01-17 1:56PM EST330.0019.9019.8420.08-0.50-2.45%1156714.78%
SPY210319P003310002020-01-17 1:57PM EST331.0020.3720.2020.44-0.10-0.49%6,027714.67%
SPY210319P003330002019-05-20 8:30AM EST333.0052.2045.9347.580.00-2333.03%
SPY210319P003350002020-01-14 12:25PM EST335.0023.4821.7121.970.00-21014.23%
SPY210319P003400002020-01-16 2:47PM EST340.0024.6623.7724.050.00-6017313.68%
SPY210319P003410002020-01-03 9:55AM EST341.0029.9224.3624.650.00-3013.68%
SPY210319P003450002020-01-16 2:09PM EST345.0026.8926.0426.360.00-159513.14%
SPY210319P003500002020-01-16 3:59PM EST350.0029.2028.5428.920.00-22,10612.63%
SPY210319P003550002020-01-14 12:14PM EST355.0033.5131.3031.760.00-12,00512.15%
SPY210319P003600002020-01-17 2:19PM EST360.0034.4534.3334.90-8.99-20.70%11211.71%
SPY210319P003650002019-06-09 11:14PM EST365.0088.4267.9069.620.00-1034.48%
SPY210319P003700002020-01-07 1:56PM EST370.0049.2541.2342.140.00-22711.05%
SPY210319P003800002020-01-16 3:51PM EST380.0051.0049.2050.570.00-9910.84%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen