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
SPY210319C001600002019-10-30 2:32PM EST160.00144.42150.75152.280.00-1030.57%
SPY210319C001950002019-09-30 2:23PM EST195.00104.40109.90111.710.00-130.00%
SPY210319C002000002019-10-28 12:50PM EST200.00105.14111.55113.000.00-3023.96%
SPY210319C002050002019-10-01 10:56AM EST205.0093.10100.85102.470.00--30.00%
SPY210319C002100002019-10-18 10:03AM EST210.0091.97102.25103.680.00-1023.53%
SPY210319C002200002019-08-02 2:25PM EST220.0077.5781.2383.000.00-230.00%
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%
SPY210319C002350002019-10-09 2:43PM EST235.0065.4578.1779.670.00-3419.80%
SPY210319C002400002019-10-10 2:45PM EST240.0061.7373.9775.360.00-203519.76%
SPY210319C002450002019-10-09 12:57PM EST245.0056.7769.8371.120.00-1219.68%
SPY210319C002500002019-11-11 9:38AM EST250.0065.2067.3368.540.00-5021.45%
SPY210319C002550002019-11-15 11:22AM EST255.0063.6563.6363.97+1.17+1.87%2020.64%
SPY210319C002600002019-10-10 1:35PM EST260.0046.8857.9958.500.00-18018.84%
SPY210319C002650002019-11-04 12:21PM EST265.0053.0755.6455.960.00-1020.02%
SPY210319C002700002019-11-07 1:05PM EST270.0050.6751.7852.090.00-2019.71%
SPY210319C002750002019-11-14 3:27PM EST275.0046.8047.9548.250.00-6019.33%
SPY210319C002780002019-06-07 10:16AM EST278.0027.2836.0237.470.00-3311.27%
SPY210319C002790002019-06-02 11:12PM EST279.0022.9935.7737.360.00--211.96%
SPY210319C002800002019-11-13 12:49PM EST280.0042.9844.2544.540.00-1018.97%
SPY210319C002810002019-07-16 2:43PM EST281.0036.2526.8927.380.00-100.00%
SPY210319C002830002019-06-07 10:31AM EST283.0024.8832.7034.070.00-1111.68%
SPY210319C002840002019-08-19 9:06AM EST284.0028.4034.3835.720.00-1813.79%
SPY210319C002850002019-11-15 9:45AM EST285.0040.3040.5940.86+0.58+1.46%1018.55%
SPY210319C002860002019-07-01 10:23AM EST286.0030.290.000.000.00-200.00%
SPY210319C002870002019-10-16 10:20AM EST287.0030.9939.1639.430.00-2018.39%
SPY210319C002880002019-10-16 10:11AM EST288.0030.3938.4538.720.00-1018.31%
SPY210319C002890002019-08-26 1:35PM EST289.0022.9729.1429.670.00-1011.58%
SPY210319C002900002019-11-13 12:49PM EST290.0035.8737.0537.310.00-1018.15%
SPY210319C002910002019-11-12 3:29PM EST291.0035.0036.3636.620.00-12018.07%
SPY210319C002920002019-08-29 11:36AM EST292.0024.6527.2927.800.00-5011.70%
SPY210319C002930002019-10-10 9:56AM EST293.0024.8133.6734.060.00-21917.02%
SPY210319C002940002019-10-01 2:04PM EST294.0024.9028.9029.240.00-1710913.81%
SPY210319C002950002019-11-13 10:55AM EST295.0032.4733.5833.840.00-4017.71%
SPY210319C002960002019-08-14 9:55AM EST296.0019.0127.2427.530.00-1716813.43%
SPY210319C002970002019-10-17 12:52PM EST297.0025.0432.2132.460.00-2017.51%
SPY210319C002980002019-11-13 12:58PM EST298.0030.5931.5431.790.00-2017.43%
SPY210319C002990002019-11-15 12:39PM EST299.0031.1230.8831.13+1.21+4.05%2017.34%
SPY210319C003000002019-11-13 12:49PM EST300.0028.9530.2230.460.00-3017.24%
SPY210319C003010002019-11-15 12:39PM EST301.0029.7729.5629.80+1.45+5.12%2017.15%
SPY210319C003020002019-10-25 2:26PM EST302.0023.3828.9229.160.00-1017.07%
SPY210319C003030002019-10-29 2:48PM EST303.0023.5628.2628.510.00-4016.97%
SPY210319C003040002019-10-30 3:01PM EST304.0023.5427.5827.810.00-7016.84%
SPY210319C003050002019-11-14 12:28PM EST305.0025.8226.9427.170.00-1016.75%
SPY210319C003060002019-11-05 1:08PM EST306.0024.2026.3226.550.00-1016.66%
SPY210319C003070002019-11-04 2:58PM EST307.0023.6925.6925.920.00-3016.57%
SPY210319C003080002019-11-11 3:54PM EST308.0023.7825.0625.300.00-21016.47%
SPY210319C003090002019-11-14 3:49PM EST309.0023.6424.4424.660.00-10016.36%
SPY210319C003100002019-11-15 11:36AM EST310.0023.9723.8424.06+0.79+3.41%5016.28%
SPY210319C003110002019-11-06 4:02PM EST311.0021.2523.2023.430.00-8016.16%
SPY210319C003120002019-09-30 9:32AM EST312.0016.6118.8119.090.00-50039813.46%
SPY210319C003130002019-08-18 11:02PM EST313.0012.0517.2818.100.00--6613.09%
SPY210319C003140002019-11-07 2:45PM EST314.0020.4821.4021.620.00-12015.85%
SPY210319C003150002019-11-08 11:31AM EST315.0019.7220.8221.040.00-1015.76%
SPY210319C003160002019-11-15 10:40AM EST316.0020.0720.2620.48+0.67+3.45%3015.67%
SPY210319C003170002019-11-15 12:39PM EST317.0019.8619.7519.91+0.89+4.69%2015.57%
SPY210319C003180002019-11-15 10:22AM EST318.0018.9319.1319.35+5.19+37.77%-50015.48%
SPY210319C003200002019-11-15 12:25PM EST320.0018.1217.9918.20+1.11+6.53%44015.25%
SPY210319C003210002019-11-13 4:11PM EST321.0016.7817.4617.670.00-20015.16%
SPY210319C003220002019-10-13 11:08PM EST322.008.770.000.000.00--00.78%
SPY210319C003230002019-10-11 8:33AM EST323.0010.7816.4116.620.00-1014.97%
SPY210319C003240002019-06-07 10:16AM EST324.009.7310.9411.570.00-70570511.67%
SPY210319C003250002019-11-14 12:29PM EST325.0014.4215.3815.590.00-2014.77%
SPY210319C003270002019-10-16 9:36AM EST327.009.2514.3614.590.00-23014.58%
SPY210319C003280002019-06-07 9:58AM EST328.007.009.4810.060.00-1311.57%
SPY210319C003290002019-11-14 10:39AM EST329.0012.7213.4213.630.00-12014.39%
SPY210319C003300002019-11-15 11:17AM EST330.0012.9312.9513.16+0.33+2.62%1014.29%
SPY210319C003310002019-10-22 2:51PM EST331.008.1412.5112.700.00-3014.20%
SPY210319C003320002019-10-25 2:26PM EST332.008.7112.0512.260.00-1014.11%
SPY210319C003330002019-10-15 2:16PM EST333.007.3311.6011.780.00-6013.99%
SPY210319C003340002019-10-29 2:48PM EST334.008.4211.1711.370.00--013.92%
SPY210319C003350002019-11-14 12:06PM EST335.009.9610.7510.950.00-1013.83%
SPY210319C003360002019-11-04 2:58PM EST336.009.0410.3410.540.00-1013.74%
SPY210319C003370002019-11-14 3:49PM EST337.009.539.9410.140.00-10013.65%
SPY210319C003380002019-11-13 3:59PM EST338.009.039.559.740.00-15013.56%
SPY210319C003390002019-09-18 2:01PM EST339.006.555.475.630.00--6010.47%
SPY210319C003400002019-11-13 3:17PM EST340.008.448.808.980.00-2013.38%
SPY210319C003410002019-09-17 8:34AM EST341.006.115.045.220.00-30030310.49%
SPY210319C003420002019-10-18 1:43PM EST342.004.908.108.260.00-6013.21%
SPY210319C003430002019-10-09 9:01AM EST343.003.627.467.600.00--4012.87%
SPY210319C003450002019-11-07 3:57PM EST345.006.737.107.240.00-3012.96%
SPY210319C003500002019-11-15 1:19PM EST350.005.825.665.79+0.51+9.60%1,104012.60%
SPY210319C003550002019-11-14 2:49PM EST355.004.284.464.590.00-10012.30%
SPY210319C003600002019-11-15 11:24AM EST360.003.523.503.62+0.74+26.62%1012.05%
SPY210319C003650002019-10-01 11:12AM EST365.001.561.932.070.00-59510.83%
SPY210319C003700002019-10-24 2:55PM EST370.001.572.152.280.00-1011.78%
SPY210319C003750002019-09-27 10:49AM EST375.001.101.371.460.00-1,0001,12011.10%
SPY210319C003800002019-07-19 10:23AM EST380.001.270.650.770.00-23910.19%
SPY210319C003850002019-11-04 1:27PM EST385.001.091.131.220.00-10011.77%
SPY210319C003900002019-11-15 9:47AM EST390.000.920.931.01-0.03-3.16%2011.84%
Putsfür19. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210319P001000002019-10-09 9:36AM EST100.000.170.090.140.00-362638.67%
SPY210319P001050002019-10-03 1:34PM EST105.000.230.110.160.00-11437.65%
SPY210319P001100002019-10-08 12:10PM EST110.000.250.130.180.00-1036.62%
SPY210319P001150002019-11-15 12:02PM EST115.000.140.150.20-0.16-53.33%17135.60%
SPY210319P001200002019-11-15 12:02PM EST120.000.200.150.23-0.20-50.00%1034.72%
SPY210319P001250002019-11-05 12:59PM EST125.000.230.180.230.00-1033.35%
SPY210319P001300002019-07-15 2:55PM EST130.000.420.500.560.00-5036.13%
SPY210319P001350002019-11-05 11:46AM EST135.000.350.250.310.00-30031.91%
SPY210319P001400002019-09-25 9:17AM EST140.000.640.460.580.00-19333.50%
SPY210319P001450002019-10-15 1:10PM EST145.000.620.350.430.00-5030.76%
SPY210319P001500002019-11-12 9:32AM EST150.000.580.420.500.00-50030.16%
SPY210319P001550002019-10-04 8:37AM EST155.001.090.610.710.00-155130.55%
SPY210319P001600002019-11-14 11:02AM EST160.000.650.610.690.00-10029.16%
SPY210319P001650002019-09-18 2:21PM EST165.001.301.201.270.00-12,02531.09%
SPY210319P001700002019-11-04 9:33AM EST170.001.060.880.950.00-40028.27%
SPY210319P001750002019-11-07 11:45AM EST175.001.251.051.110.00-27027.86%
SPY210319P001800002019-11-14 10:50AM EST180.001.311.241.300.00-40027.47%
SPY210319P001850002019-11-08 2:38PM EST185.001.711.461.510.00-4027.07%
SPY210319P001900002019-11-05 10:07AM EST190.001.971.711.760.00-1026.72%
SPY210319P001950002019-11-08 11:44AM EST195.002.271.992.030.00-667026.33%
SPY210319P002000002019-11-15 1:10PM EST200.002.342.302.34-0.17-6.77%1025.97%
SPY210319P002050002019-11-08 3:39PM EST205.002.902.642.690.00-10025.62%
SPY210319P002100002019-11-01 1:40PM EST210.003.433.023.070.00-2025.24%
SPY210319P002150002019-11-12 10:09AM EST215.003.603.453.500.00-4024.89%
SPY210319P002200002019-11-14 2:49PM EST220.004.203.913.970.00-12024.52%
SPY210319P002250002019-11-14 10:45AM EST225.004.644.434.480.00-10024.15%
SPY210319P002300002019-11-15 12:34PM EST230.004.974.985.05-0.29-5.51%5023.78%
SPY210319P002350002019-11-13 12:52PM EST235.005.875.595.660.00-150023.40%
SPY210319P002400002019-11-12 10:35AM EST240.006.476.256.330.00-15023.01%
SPY210319P002450002019-11-14 11:07AM EST245.007.286.977.050.00-1022.61%
SPY210319P002500002019-11-14 3:49PM EST250.008.177.747.830.00-17022.21%
SPY210319P002550002019-11-08 10:47AM EST255.009.288.588.670.00-4021.80%
SPY210319P002600002019-11-14 11:45AM EST260.0010.239.489.580.00-15021.38%
SPY210319P002650002019-11-15 1:48PM EST265.0010.4610.4410.54-0.49-4.47%16020.94%
SPY210319P002700002019-11-15 1:20PM EST270.0011.5011.4811.58-0.65-5.35%104020.49%
SPY210319P002750002019-11-14 10:45AM EST275.0013.1912.5812.700.00-7020.04%
SPY210319P002760002019-09-27 8:30AM EST276.0017.2614.3414.500.00-1621.27%
SPY210319P002770002019-08-15 8:54AM EST277.0022.0516.0416.220.00-2022.40%
SPY210319P002780002019-11-14 12:40PM EST278.0014.1013.2813.400.00-3019.76%
SPY210319P002790002019-10-25 2:55PM EST279.0016.0013.5213.640.00-1019.67%
SPY210319P002800002019-11-14 9:47AM EST280.0014.4213.7713.890.00-1019.58%
SPY210319P002810002019-11-13 3:16PM EST281.0014.6014.0214.130.00-1019.48%
SPY210319P002820002019-10-15 11:41AM EST282.0017.6614.2614.390.00-26019.39%
SPY210319P002830002019-10-24 10:22AM EST283.0017.9214.5214.640.00-100019.29%
SPY210319P002840002019-11-11 10:11AM EST284.0015.8614.7714.900.00-4019.19%
SPY210319P002850002019-11-14 1:24PM EST285.0015.8915.0315.160.00-2019.09%
SPY210319P002860002019-09-27 8:30AM EST286.0020.3117.0617.240.00-33033520.42%
SPY210319P002870002019-09-27 8:30AM EST287.0020.6517.3617.530.00-33234620.32%
SPY210319P002880002019-10-29 11:44AM EST288.0018.1315.8315.960.00-1018.80%
SPY210319P002890002019-11-06 4:04PM EST289.0017.5016.1116.240.00-5018.70%
SPY210319P002900002019-11-15 1:26PM EST290.0016.4416.3816.52-0.84-4.86%1018.60%
SPY210319P002910002019-11-12 1:15PM EST291.0017.2616.6616.800.00-1018.50%
SPY210319P002920002019-11-08 3:09PM EST292.0017.9916.9517.100.00-2018.41%
SPY210319P002930002019-10-29 11:45AM EST293.0019.5317.2417.370.00-1018.29%
SPY210319P002940002019-10-28 8:53AM EST294.0019.9917.5417.670.00-3018.19%
SPY210319P002950002019-11-14 1:27PM EST295.0018.8317.8317.970.00-4018.09%
SPY210319P002960002019-11-01 10:12AM EST296.0020.0518.1318.270.00-99017.99%
SPY210319P002970002019-11-06 12:31PM EST297.0020.3518.4318.580.00-3017.88%
SPY210319P002980002019-11-07 9:42AM EST298.0019.5818.7518.890.00-15017.78%
SPY210319P002990002019-11-07 3:47PM EST299.0020.4919.0619.210.00-4017.68%
SPY210319P003000002019-11-14 2:18PM EST300.0020.3519.3819.520.00-14017.57%
SPY210319P003010002019-11-12 1:17PM EST301.0020.3019.7019.850.00-1017.46%
SPY210319P003020002019-10-30 2:50PM EST302.0022.6020.0320.170.00-5017.35%
SPY210319P003030002019-11-12 12:08PM EST303.0021.0920.3620.510.00-1017.25%
SPY210319P003040002019-10-28 9:22AM EST304.0023.4720.7020.840.00-1017.14%
SPY210319P003050002019-11-14 1:24PM EST305.0022.0821.0521.180.00-6017.03%
SPY210319P003070002019-11-15 11:52AM EST307.0021.7521.7421.88-1.50-6.45%3016.81%
SPY210319P003080002019-11-14 9:45AM EST308.0023.1622.1022.240.00-1016.70%
SPY210319P003090002019-11-12 3:29PM EST309.0023.6322.4622.610.00-4016.60%
SPY210319P003100002019-11-15 11:15AM EST310.0022.8622.8322.97-1.14-4.75%25016.48%
SPY210319P003150002019-11-08 11:31AM EST315.0026.5824.7724.910.00-1015.94%
SPY210319P003200002019-11-01 2:59PM EST320.0029.4526.8527.030.00-1015.40%
SPY210319P003220002019-10-18 10:07AM EST322.0034.5127.7427.930.00-433015.19%
SPY210319P003250002019-11-14 12:29PM EST325.0030.6929.1329.340.00-2014.87%
SPY210319P003260002019-10-18 10:07AM EST326.0036.8129.6129.830.00-189014.77%
SPY210319P003300002019-11-15 11:17AM EST330.0031.6731.6131.88-5.51-14.82%1014.37%
SPY210319P003330002019-05-20 8:30AM EST333.0052.2045.9347.580.00-2324.06%
SPY210319P003350002019-11-14 12:06PM EST335.0036.3234.3134.620.00-1013.87%
SPY210319P003400002019-06-07 10:11AM EST340.0062.2045.0847.030.00-2320.38%
SPY210319P003450002019-11-07 11:09AM EST345.0042.2840.5140.880.00-125012.98%
SPY210319P003500002019-11-07 11:09AM EST350.0045.9343.8044.710.00-125012.88%
SPY210319P003550002019-07-16 9:47AM EST355.0056.4968.4670.890.00-2029.92%
SPY210319P003600002019-07-16 9:47AM EST360.0059.8973.0075.560.00-2030.70%
SPY210319P003650002019-06-09 11:14PM EST365.0088.4267.9069.620.00-1023.62%
SPY210319P003700002019-07-21 11:05PM EST370.0069.7277.9281.320.00--2529.54%
SPY210319P003800002019-06-07 9:56AM EST380.0087.2580.6883.490.00-8025.32%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen