SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür19. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210319C001950002019-08-30 2:56PM EDT195.0098.45105.58107.270.00-1123.38%
SPY210319C002000002019-09-06 9:40AM EDT200.0098.40101.02102.710.00-1023.31%
SPY210319C002100002019-09-13 2:16PM EDT210.0093.6892.0093.630.00-11122.85%
SPY210319C002200002019-08-02 3:25PM EDT220.0077.5781.2383.000.00-2319.39%
SPY210319C002250002019-08-19 12:57PM EDT225.0073.0179.0180.540.00-1822.25%
SPY210319C002300002019-09-06 10:32AM EDT230.0073.9874.7276.290.00-1321.99%
SPY210319C002350002019-09-03 10:33AM EDT235.0063.2571.0771.680.00-3421.22%
SPY210319C002400002019-05-29 9:41AM EDT240.0049.7760.0561.800.00-203212.94%
SPY210319C002450002019-09-03 10:33AM EDT245.0054.3562.9363.480.00-1220.67%
SPY210319C002500002019-09-03 11:50AM EDT250.0051.8959.0159.540.00-16120.42%
SPY210319C002550002019-07-18 11:17AM EDT255.0053.2445.6946.680.00-6159.93%
SPY210319C002600002019-09-16 2:30PM EDT260.0051.2951.3251.790.00-58719.77%
SPY210319C002650002019-09-05 3:53PM EDT265.0045.7147.6548.060.00-105519.44%
SPY210319C002700002019-09-10 10:51AM EDT270.0041.2043.9644.410.00-12619.09%
SPY210319C002750002019-09-11 3:36PM EDT275.0040.1040.4640.830.00-19618.71%
SPY210319C002780002019-06-07 11:16AM EDT278.0027.2836.0237.470.00-3317.52%
SPY210319C002790002019-06-03 12:12AM EDT279.0022.9935.7737.360.00--217.89%
SPY210319C002800002019-09-06 12:24PM EDT280.0035.4936.9737.380.00-1018818.34%
SPY210319C002810002019-07-16 3:43PM EDT281.0036.2526.8927.380.00-1011.20%
SPY210319C002830002019-06-07 11:31AM EDT283.0024.8832.7034.070.00-1117.17%
SPY210319C002840002019-08-19 10:06AM EDT284.0028.4034.2434.610.00-1817.97%
SPY210319C002850002019-09-06 10:59AM EDT285.0032.1733.6033.950.00-110517.90%
SPY210319C002860002019-07-01 11:23AM EDT286.0030.290.000.000.00-200.00%
SPY210319C002870002019-08-05 3:35PM EDT287.0022.2630.5731.160.00-4416.68%
SPY210319C002880002019-09-09 9:45AM EDT288.0030.5131.6331.990.00-1517.66%
SPY210319C002890002019-08-26 2:35PM EDT289.0022.9731.0031.380.00-14617.60%
SPY210319C002900002019-09-11 11:57AM EDT290.0029.7530.3530.720.00-211117.50%
SPY210319C002910002019-08-30 9:58AM EDT291.0025.5029.7230.050.00-105717.40%
SPY210319C002920002019-08-29 12:36PM EDT292.0024.6529.0729.430.00-55617.32%
SPY210319C002930002019-09-04 12:03PM EDT293.0024.3728.4528.820.00-21917.25%
SPY210319C002940002019-08-30 10:30AM EDT294.0023.9827.8228.150.00-28417.13%
SPY210319C002950002019-09-13 11:55AM EDT295.0028.1127.1927.540.00-228617.05%
SPY210319C002960002019-08-14 10:55AM EDT296.0019.0127.2427.530.00-1716817.39%
SPY210319C002970002019-09-10 3:45PM EDT297.0024.0526.0026.350.00-1314216.90%
SPY210319C002980002019-09-10 12:25PM EDT298.0023.5525.3825.690.00-2037516.78%
SPY210319C002990002019-09-16 11:06AM EDT299.0024.7124.7825.100.00-11,10816.70%
SPY210319C003000002019-09-16 11:33AM EDT300.0024.2224.1824.490.00-41,75316.60%
SPY210319C003010002019-09-16 11:06AM EDT301.0023.5323.5923.910.00-219716.51%
SPY210319C003020002019-09-16 11:07AM EDT302.0022.9523.0023.310.00-1023916.41%
SPY210319C003030002019-08-14 2:51PM EDT303.0014.5322.6322.910.00-140016.44%
SPY210319C003040002019-08-14 2:51PM EDT304.0014.0822.0622.330.00-140016.35%
SPY210319C003050002019-09-12 12:23PM EDT305.0021.8121.3221.630.00-420316.16%
SPY210319C003060002019-09-11 11:42AM EDT306.0020.0220.7521.080.00-4716.08%
SPY210319C003070002019-08-27 9:43AM EDT307.0015.0820.1820.520.00-7546215.98%
SPY210319C003080002019-09-09 9:45AM EDT308.0018.4419.6519.940.00-12,08715.87%
SPY210319C003100002019-09-13 10:45AM EDT310.0019.2118.5918.890.00-5018015.71%
SPY210319C003110002019-09-05 11:01AM EDT311.0017.0318.0518.350.00-1011315.61%
SPY210319C003120002019-08-19 12:02AM EDT312.0012.0217.5617.840.00--10215.52%
SPY210319C003130002019-08-19 12:02AM EDT313.0012.0517.0317.350.00--6615.45%
SPY210319C003140002019-09-11 3:03PM EDT314.0016.1816.5316.820.00-1015.34%
SPY210319C003150002019-09-16 1:59PM EDT315.0016.1416.0216.330.00-17215.25%
SPY210319C003160002019-06-03 12:13AM EDT316.008.0414.5315.310.00--214.80%
SPY210319C003170002019-08-13 9:37AM EDT317.0010.2915.1915.450.00-12015.14%
SPY210319C003200002019-09-12 10:45AM EDT320.0014.3013.6913.960.00-101,10214.81%
SPY210319C003240002019-06-07 11:16AM EDT324.009.7310.9411.570.00-70570514.00%
SPY210319C003250002019-07-29 12:31PM EDT325.0011.878.929.330.00-2312.57%
SPY210319C003270002019-09-09 2:29PM EDT327.009.5910.7210.990.00-1114.22%
SPY210319C003280002019-06-07 10:58AM EDT328.007.009.4810.060.00-1313.73%
SPY210319C003290002019-08-02 10:55AM EDT329.007.339.149.360.00-1113.40%
SPY210319C003300002019-09-13 11:59AM EDT330.0010.029.609.830.00-43,36713.96%
SPY210319C003310002019-08-19 12:02AM EDT331.005.149.249.470.00--313.88%
SPY210319C003320002019-09-13 10:19AM EDT332.009.198.899.130.00-3313.81%
SPY210319C003330002019-09-13 10:19AM EDT333.008.878.558.790.00-3713.74%
SPY210319C003350002019-09-09 9:37AM EDT335.007.107.898.110.00-122113.58%
SPY210319C003360002019-07-22 12:07AM EDT336.008.014.855.270.00--70011.37%
SPY210319C003370002019-08-12 11:35AM EDT337.004.407.107.330.00-120213.31%
SPY210319C003380002019-09-16 12:09AM EDT338.007.236.987.180.00--3213.36%
SPY210319C003400002019-09-13 3:06PM EDT340.006.626.406.630.00-41,52213.24%
SPY210319C003410002019-09-17 9:34AM EDT341.006.116.146.33+0.34+5.89%300313.15%
SPY210319C003420002019-06-07 11:01AM EDT342.005.815.435.840.00-50050012.88%
SPY210319C003430002019-06-17 12:03AM EDT343.003.995.555.900.00--013.10%
SPY210319C003450002019-09-04 11:35AM EDT345.004.025.165.330.00-5536212.90%
SPY210319C003500002019-09-12 2:53PM EDT350.004.464.104.290.00-2566612.65%
SPY210319C003550002019-09-12 2:53PM EDT355.003.593.263.440.00-255412.44%
SPY210319C003600002019-09-12 1:52PM EDT360.002.852.592.750.00-32212.27%
SPY210319C003650002019-09-12 9:38AM EDT365.002.202.062.240.00-59712.20%
SPY210319C003700002019-09-12 10:16AM EDT370.001.751.711.860.00-5810012.21%
SPY210319C003750002019-08-26 2:19PM EDT375.000.861.321.430.00-112512.02%
SPY210319C003800002019-07-19 11:23AM EDT380.001.270.650.770.00-23911.06%
SPY210319C003850002019-08-05 2:42PM EDT385.000.570.860.950.00-108312.02%
SPY210319C003900002019-09-12 3:13PM EDT390.000.760.720.800.00-10098612.10%
Putsfür19. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210319P001000002019-09-13 3:48PM EDT100.000.140.140.190.00-564836.87%
SPY210319P001050002019-09-13 1:10PM EDT105.000.150.160.220.00-11335.94%
SPY210319P001100002019-09-13 1:10PM EDT110.000.230.190.250.00-1434.96%
SPY210319P001150002019-08-29 12:18PM EDT115.000.300.220.290.00-17434.18%
SPY210319P001200002019-09-11 3:13PM EDT120.000.270.260.330.00-405433.33%
SPY210319P001250002019-09-12 3:45PM EDT125.000.290.310.390.00-105532.67%
SPY210319P001300002019-07-15 3:55PM EDT130.000.420.500.560.00-5033.01%
SPY210319P001350002019-09-09 11:20AM EDT135.000.450.450.520.00-22,03931.30%
SPY210319P001400002019-08-09 9:39AM EDT140.000.560.000.000.00-19312.50%
SPY210319P001450002019-08-29 1:39PM EDT145.000.800.640.720.00-58,16030.25%
SPY210319P001500002019-08-16 12:50PM EDT150.000.910.760.840.00-115029.72%
SPY210319P001550002019-08-15 1:54PM EDT155.001.290.820.910.00-15028.86%
SPY210319P001600002019-09-09 1:28PM EDT160.001.161.051.150.00-110128.81%
SPY210319P001650002019-07-16 10:08AM EDT165.001.231.451.610.00-5029.43%
SPY210319P001700002019-08-16 11:05AM EDT170.001.711.431.560.00-11727.98%
SPY210319P001750002019-09-12 2:31PM EDT175.001.601.671.810.00-1086727.59%
SPY210319P001800002019-08-23 3:56PM EDT180.002.801.942.070.00-311127.14%
SPY210319P001850002019-09-11 4:07PM EDT185.002.252.242.380.00-49826.76%
SPY210319P001900002019-09-11 2:29PM EDT190.002.622.592.720.00-62,59826.36%
SPY210319P001950002019-09-12 11:10AM EDT195.002.962.953.100.00-701,30425.97%
SPY210319P002000002019-09-11 12:00PM EDT200.003.303.383.520.00-221725.59%
SPY210319P002050002019-09-11 11:20AM EDT205.003.903.833.980.00-57325.20%
SPY210319P002100002019-09-16 3:35PM EDT210.004.234.324.490.00-110624.81%
SPY210319P002150002019-09-13 12:20PM EDT215.004.554.875.040.00-17524.42%
SPY210319P002200002019-09-11 9:45AM EDT220.005.605.465.640.00-51,65524.02%
SPY210319P002250002019-09-17 9:30AM EDT225.006.256.116.30-1.31-17.33%61,18723.63%
SPY210319P002300002019-09-13 11:59AM EDT230.006.436.817.010.00-427723.23%
SPY210319P002350002019-08-27 11:51AM EDT235.0010.007.567.780.00-11,52422.83%
SPY210319P002400002019-09-16 11:59AM EDT240.008.408.398.610.00-3247822.42%
SPY210319P002450002019-09-12 3:09PM EDT245.008.849.279.490.00-33,15421.99%
SPY210319P002500002019-09-17 9:39AM EDT250.0010.3410.2310.45+0.36+3.61%123,75621.57%
SPY210319P002550002019-09-12 3:49PM EDT255.0010.7611.2511.480.00-34221.14%
SPY210319P002600002019-09-13 3:19PM EDT260.0011.9312.3512.590.00-148,50920.71%
SPY210319P002650002019-09-11 3:06PM EDT265.0013.6213.5213.760.00-576620.26%
SPY210319P002700002019-09-13 3:41PM EDT270.0014.1514.7715.020.00-471519.80%
SPY210319P002750002019-09-09 9:30AM EDT275.0016.7316.1016.360.00-211719.33%
SPY210319P002760002019-09-13 3:46PM EDT276.0015.8016.3916.630.00-4519.23%
SPY210319P002770002019-08-15 9:54AM EDT277.0022.0516.0416.220.00-2018.61%
SPY210319P002780002019-09-03 10:52AM EDT278.0021.0416.9517.210.00-51819.05%
SPY210319P002790002019-08-23 9:48AM EDT279.0020.4517.2117.490.00-11,55218.95%
SPY210319P002800002019-09-13 11:59AM EDT280.0016.8117.5217.790.00-42,51118.85%
SPY210319P002810002019-06-07 11:11AM EDT281.0023.1816.7717.370.00-4418.23%
SPY210319P002820002019-06-07 11:11AM EDT282.0021.5917.0717.680.00-1118.14%
SPY210319P002830002019-06-07 11:11AM EDT283.0026.2117.3717.990.00--118.05%
SPY210319P002840002019-08-29 9:43AM EDT284.0020.0618.7319.020.00-125618.48%
SPY210319P002850002019-09-17 10:33AM EDT285.0019.1119.0619.33-0.16-0.83%224618.37%
SPY210319P002860002019-09-03 10:45AM EDT286.0023.9219.3719.650.00-1518.28%
SPY210319P002870002019-08-16 10:48AM EDT287.0024.2519.6819.950.00-101518.16%
SPY210319P002880002019-08-29 10:05AM EDT288.0023.7920.0220.300.00-21418.08%
SPY210319P002890002019-09-09 3:48PM EDT289.0021.3020.3420.630.00-72617.98%
SPY210319P002900002019-09-12 1:58PM EDT290.0019.9020.6720.970.00-81,42117.88%
SPY210319P002910002019-09-12 10:43AM EDT291.0020.4221.0221.320.00-2417.79%
SPY210319P002920002019-09-03 9:30AM EDT292.0026.4821.3421.660.00-110217.68%
SPY210319P002930002019-08-26 2:08PM EDT293.0028.1621.6921.980.00-2317.56%
SPY210319P002940002019-09-16 11:05AM EDT294.0022.0922.0722.360.00-112017.48%
SPY210319P002950002019-09-16 12:41PM EDT295.0022.4322.4222.720.00-11,21117.38%
SPY210319P002960002019-09-05 12:37PM EDT296.0024.2822.7723.090.00-108817.28%
SPY210319P002970002019-09-13 3:24PM EDT297.0022.5923.1423.470.00-15024117.18%
SPY210319P002980002019-08-22 3:32PM EDT298.0026.9023.5223.850.00-618717.08%
SPY210319P002990002019-09-11 1:46PM EDT299.0024.1523.9024.220.00-19716.97%
SPY210319P003000002019-09-16 12:41PM EDT300.0024.4324.2924.610.00-21,18616.87%
SPY210319P003010002019-09-11 4:06PM EDT301.0024.7924.6825.000.00-42016.77%
SPY210319P003020002019-09-13 2:53PM EDT302.0024.4325.0625.380.00-324416.65%
SPY210319P003040002019-09-16 12:08AM EDT304.0024.9025.8726.240.00--216.48%
SPY210319P003050002019-09-06 3:30PM EDT305.0027.4526.2926.650.00-34316.37%
SPY210319P003080002019-07-12 3:59PM EDT308.0026.1634.5135.360.00-2021.11%
SPY210319P003100002019-08-05 12:20PM EDT310.0037.3129.6630.180.00-1016.78%
SPY210319P003150002019-08-07 9:54AM EDT315.0041.4732.1032.700.00-3016.39%
SPY210319P003200002019-07-29 10:56AM EDT320.0031.2138.7439.690.00-1718.99%
SPY210319P003250002019-07-29 12:31PM EDT325.0033.8941.7842.860.00-22018.89%
SPY210319P003300002019-08-15 2:44PM EDT330.0051.3937.7138.170.00-31012.91%
SPY210319P003330002019-05-20 9:30AM EDT333.0052.2045.9347.580.00-2318.29%
SPY210319P003350002019-06-07 11:11AM EDT335.0057.8541.6143.420.00-2114.06%
SPY210319P003400002019-06-07 11:11AM EDT340.0062.2045.0847.030.00-2313.83%
SPY210319P003450002019-08-05 3:04PM EDT345.0064.8350.8652.340.00-145014.94%
SPY210319P003500002019-08-19 1:33PM EDT350.0056.8552.7554.450.00-12,15113.10%
SPY210319P003550002019-07-16 10:47AM EDT355.0056.4968.4670.890.00-2023.41%
SPY210319P003600002019-07-16 10:47AM EDT360.0059.8973.0075.560.00-2024.02%
SPY210319P003650002019-06-10 12:14AM EDT365.0088.4267.9069.620.00-1015.43%
SPY210319P003700002019-07-22 12:05AM EDT370.0069.7277.9281.320.00--2522.28%
SPY210319P003800002019-06-07 10:56AM EDT380.0087.2580.6883.490.00-8016.08%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen