SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür31. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210331C002000002020-07-06 10:38AM EDT200.00118.35118.88120.08+10.28+9.51%21538.36%
SPY210331C002050002020-06-22 6:51PM EDT205.00107.75102.20105.100.00-160.00%
SPY210331C002100002020-06-22 6:51PM EDT210.0084.3697.81100.550.00-140.00%
SPY210331C002200002020-06-15 10:49AM EDT220.0087.08100.88101.320.00-4434.96%
SPY210331C002220002020-06-22 6:51PM EDT222.0079.7787.4789.860.00-100.00%
SPY210331C002230002020-06-22 6:51PM EDT223.0079.0786.6288.980.00--10.00%
SPY210331C002250002020-06-26 3:59PM EDT225.0082.9096.4096.840.00-22034.45%
SPY210331C002270002020-06-22 6:51PM EDT227.0066.6883.2585.500.00--20.00%
SPY210331C002300002020-06-17 10:58AM EDT230.0088.6490.7093.450.00--135.96%
SPY210331C002350002020-06-22 6:51PM EDT235.0064.8076.6178.640.00-110.00%
SPY210331C002380002020-06-22 6:51PM EDT238.0060.2974.1676.110.00--500.00%
SPY210331C002400002020-06-22 6:51PM EDT240.0060.1772.5374.440.00-40450.00%
SPY210331C002410002020-06-22 6:51PM EDT241.0039.4071.7273.600.00-210.00%
SPY210331C002450002020-06-22 6:51PM EDT245.0081.1768.5170.290.00-1500.00%
SPY210331C002470002020-06-22 6:51PM EDT247.0054.9266.9268.660.00-2770.00%
SPY210331C002480002020-07-01 2:26PM EDT248.0071.5076.4276.840.00-115032.00%
SPY210331C002490002020-06-22 6:51PM EDT249.0029.7965.3467.030.00--10.00%
SPY210331C002500002020-06-17 3:24PM EDT250.0071.5474.7375.150.00-43831.78%
SPY210331C002510002020-06-22 6:51PM EDT251.0057.6363.7665.410.00-200.00%
SPY210331C002530002020-06-22 6:51PM EDT253.0052.5762.2063.810.00-110.00%
SPY210331C002550002020-06-22 6:51PM EDT255.0043.0660.6562.210.00-6811.57%
SPY210331C002560002020-06-22 6:51PM EDT256.0036.7259.8761.420.00-17313.10%
SPY210331C002570002020-06-22 6:51PM EDT257.0052.0659.1060.630.00-1014.01%
SPY210331C002600002020-06-26 2:14PM EDT260.0055.8465.5867.480.00-41131.49%
SPY210331C002620002020-06-22 6:51PM EDT262.0047.1955.2956.720.00-2116.43%
SPY210331C002630002020-06-22 6:51PM EDT263.0043.8654.5455.950.00--016.74%
SPY210331C002640002020-06-19 4:04PM EDT264.0058.4263.0063.780.00-2230.41%
SPY210331C002650002020-06-12 1:54PM EDT265.0052.0753.0454.420.00-2217.26%
SPY210331C002660002020-06-22 6:51PM EDT266.0038.3952.2953.650.00-4217.46%
SPY210331C002670002020-06-03 2:55PM EDT267.0056.2251.5552.900.00-1317.67%
SPY210331C002680002020-06-22 6:51PM EDT268.0040.5750.8152.140.00--017.84%
SPY210331C002690002020-06-22 6:51PM EDT269.0037.4150.0751.380.00-21517.99%
SPY210331C002700002020-06-19 11:03AM EDT270.0056.5958.1959.000.00-11229.71%
SPY210331C002710002020-06-22 6:51PM EDT271.0035.8148.6049.890.00-2718.28%
SPY210331C002720002020-06-22 6:51PM EDT272.0035.1247.8749.140.00-2218.39%
SPY210331C002730002020-06-01 2:52PM EDT273.0047.1547.1448.400.00-2618.50%
SPY210331C002740002020-06-22 6:51PM EDT274.0044.1346.4247.660.00-1018.59%
SPY210331C002750002020-06-24 10:18AM EDT275.0053.3254.2455.06+3.76+7.59%42329.08%
SPY210331C002760002020-06-05 9:30AM EDT276.0052.7244.9846.200.00-12218.77%
SPY210331C002770002020-06-30 10:18AM EDT277.0045.2852.6953.510.00-130528.83%
SPY210331C002780002020-06-22 6:51PM EDT278.0031.6243.5644.750.00-2418.91%
SPY210331C002790002020-06-22 6:51PM EDT279.0030.4142.8544.030.00--4618.97%
SPY210331C002800002020-07-06 9:30AM EDT280.0050.5950.3951.21+10.49+26.16%113928.45%
SPY210331C002810002020-06-22 6:51PM EDT281.0029.7241.4542.600.00-53427019.07%
SPY210331C002820002020-06-22 6:51PM EDT282.0037.7640.7541.880.00-12019.09%
SPY210331C002830002020-06-05 12:25PM EDT283.0048.7840.1141.180.00-1627119.13%
SPY210331C002840002020-06-12 1:58PM EDT284.0039.0539.4240.470.00-112419.15%
SPY210331C002850002020-07-06 3:35PM EDT285.0046.1046.2247.59+7.91+20.71%117527.99%
SPY210331C002860002020-06-11 10:00AM EDT286.0042.4540.6541.860.00-12522.40%
SPY210331C002870002020-06-15 2:43PM EDT287.0039.8645.0845.920.00-425727.53%
SPY210331C002880002020-06-10 9:42AM EDT288.0046.3836.6837.700.00-817619.22%
SPY210331C002890002020-07-02 10:01AM EDT289.0042.5043.2844.590.00-27527.42%
SPY210331C002900002020-06-23 3:50PM EDT290.0041.0042.5643.840.00-11327.27%
SPY210331C002910002020-06-12 10:47AM EDT291.0036.4134.6635.650.00-244319.21%
SPY210331C002920002020-06-04 3:22PM EDT292.0036.1134.0034.980.00-80641719.20%
SPY210331C002930002020-06-26 10:02AM EDT293.0034.5540.6841.530.00-25026.74%
SPY210331C002940002020-06-18 12:04PM EDT294.0037.6739.7440.900.00-330826.69%
SPY210331C002950002020-06-16 11:11AM EDT295.0036.9439.0340.180.00-27726.56%
SPY210331C002960002020-06-04 2:51PM EDT296.0033.9231.3832.320.00-52026419.13%
SPY210331C002970002020-06-08 3:24PM EDT297.0040.3030.7331.670.00-1819.10%
SPY210331C002980002020-06-29 10:00AM EDT298.0028.9136.9638.000.00-31926.09%
SPY210331C002990002020-06-26 3:11PM EDT299.0028.3636.2537.290.00-11025.95%
SPY210331C003000002020-07-02 12:11PM EDT300.0033.5535.5536.590.00-119425.81%
SPY210331C003010002020-06-25 10:46AM EDT301.0029.5134.8535.900.00-4825.67%
SPY210331C003020002020-06-30 10:52AM EDT302.0028.7534.1535.200.00-17525.52%
SPY210331C003030002020-07-01 9:35AM EDT303.0030.2233.6134.510.00-1825.38%
SPY210331C003040002020-07-01 3:49PM EDT304.0030.0032.7833.820.00-11825.23%
SPY210331C003050002020-07-06 11:55AM EDT305.0032.0332.1333.13+1.03+3.32%109025.08%
SPY210331C003060002020-07-02 9:31AM EDT306.0031.5031.4332.45+1.50+5.00%21624.93%
SPY210331C003070002020-07-02 9:54AM EDT307.0030.2330.7731.77+0.56+1.89%1024.78%
SPY210331C003080002020-07-06 2:02PM EDT308.0030.0030.1030.95+2.05+7.33%3024.49%
SPY210331C003090002020-07-06 3:59PM EDT309.0029.6429.4430.43+7.37+33.09%19724.48%
SPY210331C003100002020-07-06 11:48AM EDT310.0029.0028.7929.76+1.44+5.22%1024.33%
SPY210331C003110002020-07-02 1:49PM EDT311.0026.2828.1429.100.00-1024.17%
SPY210331C003120002020-07-06 4:10PM EDT312.0028.0027.5028.10+2.42+9.46%4023.70%
SPY210331C003130002020-07-06 9:30AM EDT313.0026.2026.8627.79+0.96+3.80%11723.87%
SPY210331C003140002020-07-02 9:54AM EDT314.0025.1726.2327.150.00-3023.72%
SPY210331C003150002020-07-06 4:12PM EDT315.0026.1025.5926.51+2.45+10.36%1011323.56%
SPY210331C003160002020-06-15 3:14PM EDT316.0022.0024.9625.870.00--223.41%
SPY210331C003170002020-07-06 9:42AM EDT317.0024.2524.3425.25-2.35-8.83%42223.26%
SPY210331C003180002020-07-02 2:21PM EDT318.0022.0023.7224.620.00-2023.10%
SPY210331C003190002020-07-06 11:30AM EDT319.0023.2223.1124.00+0.48+2.11%21022.95%
SPY210331C003200002020-07-06 3:34PM EDT320.0022.4722.5123.39+1.78+8.60%254622.79%
SPY210331C003210002020-07-06 1:27PM EDT321.0021.7521.9122.78+0.95+4.57%3822.64%
SPY210331C003220002020-06-29 9:42AM EDT322.0015.0321.3222.180.00-21022.48%
SPY210331C003230002020-06-26 10:41AM EDT323.0015.7520.7321.590.00-1722.33%
SPY210331C003240002020-07-01 2:14PM EDT324.0017.7020.1721.000.00-81322.18%
SPY210331C003250002020-07-01 9:30AM EDT325.0016.5619.5920.420.00-116422.02%
SPY210331C003260002020-06-15 3:44PM EDT326.0021.1019.0119.850.00-1221.87%
SPY210331C003270002020-06-30 3:08PM EDT327.0014.3318.4519.280.00-21521.72%
SPY210331C003300002020-07-01 9:34AM EDT330.0016.5516.8117.62+2.05+14.14%220421.26%
SPY210331C003310002020-06-25 10:46AM EDT331.0015.8016.2817.08+2.80+21.54%217621.11%
SPY210331C003320002020-06-15 10:32AM EDT332.0011.1015.7616.550.00--25020.96%
SPY210331C003330002020-07-02 3:48PM EDT333.0013.6415.2416.030.00-5620.81%
SPY210331C003340002020-07-02 10:48AM EDT334.0013.5014.7315.510.00-1620.65%
SPY210331C003350002020-07-02 9:55AM EDT335.0013.3614.2415.010.00-1020.51%
SPY210331C003400002020-07-02 2:52PM EDT340.0012.1611.8712.61+1.26+11.56%1019.78%
SPY210331C003410002020-06-15 4:14PM EDT341.009.4111.4312.160.00-1119.64%
SPY210331C003420002020-06-25 3:06PM EDT342.008.7210.9911.710.00--419.49%
SPY210331C003450002020-07-02 11:00AM EDT345.008.509.7410.450.00-131219.09%
SPY210331C003460002020-07-06 3:35PM EDT346.009.509.3310.05+1.00+11.76%2018.96%
SPY210331C003470002020-07-01 10:05AM EDT347.007.318.949.660.00-1118.83%
SPY210331C003500002020-07-02 9:30AM EDT350.007.077.858.540.00-1018.44%
SPY210331C003550002020-07-02 12:11PM EDT355.005.406.266.910.00-1017.88%
SPY210331C003600002020-06-25 3:06PM EDT360.003.884.945.540.00-51317.40%
SPY210331C003650002020-06-22 9:40AM EDT365.003.753.884.430.00-2617.02%
SPY210331C003700002020-07-01 10:03AM EDT370.002.423.043.550.00-11116.74%
SPY210331C003750002020-07-02 11:33AM EDT375.002.042.402.860.00-51516.56%
SPY210331C003800002020-07-06 3:48PM EDT380.002.051.912.33+0.40+24.24%6016.48%
SPY210331C003850002020-07-02 3:56PM EDT385.001.331.541.920.00-152816.47%
SPY210331C003900002020-07-06 1:16PM EDT390.001.341.341.48+0.20+17.54%1016.23%
SPY210331C003950002020-07-02 10:09AM EDT395.001.091.101.240.00-225616.32%
SPY210331C004000002020-07-06 12:32PM EDT400.000.970.881.06+0.17+21.25%3146416.49%
Putsfür31. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210331P001900002020-07-01 2:59PM EDT190.003.042.783.11-0.41-11.88%38942.15%
SPY210331P001950002020-06-22 6:51PM EDT195.006.004.294.740.00-303745.07%
SPY210331P002000002020-07-06 1:43PM EDT200.003.703.503.85-0.15-3.90%15458740.82%
SPY210331P002050002020-07-01 12:25PM EDT205.004.703.914.280.00-42640.20%
SPY210331P002100002020-07-06 2:00PM EDT210.004.604.364.75+0.03+0.66%47839.59%
SPY210331P002150002020-06-30 2:06PM EDT215.004.934.855.27-1.52-23.57%310139.01%
SPY210331P002200002020-06-30 2:49PM EDT220.006.755.385.820.00-618138.40%
SPY210331P002220002020-07-06 3:05PM EDT222.006.005.606.06-2.36-28.23%1538.18%
SPY210331P002230002020-06-22 6:51PM EDT223.0012.497.698.220.00--141.91%
SPY210331P002240002020-06-22 6:51PM EDT224.005.627.838.390.00-5541.83%
SPY210331P002250002020-07-02 3:48PM EDT225.006.706.006.420.00-1037.81%
SPY210331P002270002020-06-08 10:14AM EDT227.006.067.227.860.00-2239.75%
SPY210331P002280002020-06-19 2:12PM EDT228.009.906.316.800.00-1237.45%
SPY210331P002290002020-06-22 6:51PM EDT229.0013.618.629.160.00-1141.24%
SPY210331P002300002020-07-02 11:02AM EDT230.007.276.567.060.00-816237.21%
SPY210331P002320002020-06-29 3:54PM EDT232.009.836.827.330.00--236.97%
SPY210331P002350002020-07-01 12:38PM EDT235.008.407.227.740.00-128236.59%
SPY210331P002360002020-07-02 10:58AM EDT236.008.207.367.880.00-1236.47%
SPY210331P002370002020-06-22 6:51PM EDT237.0012.3310.0410.560.00-75040.40%
SPY210331P002390002020-06-22 6:51PM EDT239.0010.2210.3210.930.00-1440.18%
SPY210331P002400002020-07-02 10:12AM EDT240.008.437.928.460.00-1035.97%
SPY210331P002430002020-06-22 6:51PM EDT243.0031.5011.1711.700.00--139.75%
SPY210331P002440002020-06-30 10:09AM EDT244.0011.308.529.080.00-1435.47%
SPY210331P002450002020-07-06 11:23AM EDT245.008.758.689.24-1.52-14.80%11529235.35%
SPY210331P002460002020-06-22 6:51PM EDT246.0021.2011.7612.300.00-1639.43%
SPY210331P002470002020-06-22 6:51PM EDT247.0016.5011.9612.500.00-11439.31%
SPY210331P002480002020-06-24 11:04AM EDT248.0013.169.169.720.00-1934.96%
SPY210331P002490002020-06-22 4:07PM EDT249.0012.239.329.890.00-13534.83%
SPY210331P002500002020-07-06 11:24AM EDT250.009.559.4910.06-1.05-9.91%4034.71%
SPY210331P002510002020-06-22 6:51PM EDT251.009.3512.7913.340.00-3438.87%
SPY210331P002520002020-07-01 2:29PM EDT252.0011.479.8210.410.00-5134.46%
SPY210331P002540002020-07-02 3:48PM EDT254.0011.2510.1710.760.00-1034.20%
SPY210331P002550002020-06-30 1:14PM EDT255.0013.4810.3410.940.00-829534.07%
SPY210331P002570002020-06-22 6:51PM EDT257.0015.6714.1114.680.00-26038.22%
SPY210331P002580002020-06-29 12:24PM EDT258.0015.2910.8911.500.00-101533.70%
SPY210331P002590002020-06-29 10:21AM EDT259.0015.9311.0711.690.00-11333.57%
SPY210331P002600002020-07-06 3:13PM EDT260.0011.7911.2611.88-0.21-1.75%5033.44%
SPY210331P002610002020-06-22 6:51PM EDT261.0017.2815.0415.630.00-5037.79%
SPY210331P002620002020-06-29 12:31PM EDT262.0016.2411.6412.270.00-1533.18%
SPY210331P002630002020-07-01 9:30AM EDT263.0014.5511.8412.470.00-1633.05%
SPY210331P002640002020-06-24 12:46PM EDT264.0017.3212.0312.670.00-11332.92%
SPY210331P002650002020-06-24 12:46PM EDT265.0017.5912.2312.870.00-13032.78%
SPY210331P002660002020-07-02 3:25PM EDT266.0013.4312.4313.030.00-3032.59%
SPY210331P002670002020-06-30 2:24PM EDT267.0015.9612.6413.290.00-11532.53%
SPY210331P002680002020-06-22 6:51PM EDT268.0026.4316.7817.390.00--737.02%
SPY210331P002690002020-06-23 9:30AM EDT269.0015.9313.0513.720.00-1532.27%
SPY210331P002700002020-07-02 12:51PM EDT270.0014.2513.2713.920.00-117432.12%
SPY210331P002710002020-06-24 11:05AM EDT271.0018.7713.4814.150.00--232.00%
SPY210331P002720002020-06-26 3:41PM EDT272.0020.5113.7014.360.00-21831.85%
SPY210331P002730002020-06-24 1:30PM EDT273.0020.0013.9214.590.00-221031.73%
SPY210331P002740002020-06-22 10:07AM EDT274.0018.9714.1414.820.00-202431.60%
SPY210331P002750002020-07-02 2:00PM EDT275.0015.4714.3615.060.00-6031.48%
SPY210331P002760002020-06-25 9:40AM EDT276.0021.3214.5915.290.00-51631.34%
SPY210331P002770002020-06-25 9:40AM EDT277.0021.6214.8215.520.00-5831.20%
SPY210331P002780002020-06-22 6:51PM EDT278.0017.2019.5120.170.00-6514635.94%
SPY210331P002790002020-06-26 3:59PM EDT279.0022.5015.2915.990.00-11430.92%
SPY210331P002800002020-07-02 9:57AM EDT280.0016.1715.5316.230.00-723130.78%
SPY210331P002810002020-06-26 10:15AM EDT281.0022.2015.7716.480.00-107230.65%
SPY210331P002820002020-06-22 6:51PM EDT282.0016.0420.6921.360.00-1335.49%
SPY210331P002830002020-07-01 3:41PM EDT283.0018.4016.2616.990.00-12430.39%
SPY210331P002840002020-06-22 6:51PM EDT284.0025.4221.3021.980.00-2335.28%
SPY210331P002850002020-07-01 11:27AM EDT285.0019.8516.7617.510.00-19030.12%
SPY210331P002860002020-06-22 6:51PM EDT286.0035.7921.9222.620.00-4335.07%
SPY210331P002870002020-06-22 6:52PM EDT287.0029.9022.2422.940.00-2834.96%
SPY210331P002880002020-07-02 10:02AM EDT288.0018.1817.6118.300.00-3929.70%
SPY210331P002890002020-06-24 12:29PM EDT289.0024.9417.8018.570.00-2329.56%
SPY210331P002900002020-06-25 3:00PM EDT290.0024.3718.0718.850.00-110929.43%
SPY210331P002910002020-06-25 9:52AM EDT291.0026.2618.3419.110.00-83029.27%
SPY210331P002920002020-06-25 3:24PM EDT292.0024.1618.6219.400.00-11129.14%
SPY210331P002930002020-06-16 11:36AM EDT293.0023.1718.8919.690.00-22629.01%
SPY210331P002940002020-06-29 12:17PM EDT294.0019.7019.1819.97-6.30-24.23%222428.86%
SPY210331P002950002020-07-06 1:07PM EDT295.0019.8719.4620.25-8.18-29.16%632028.71%
SPY210331P002960002020-07-06 10:11AM EDT296.0020.1119.7520.52-4.15-17.11%42628.55%
SPY210331P002970002020-06-16 10:34AM EDT297.0020.5420.0420.81-2.26-9.91%1628.40%
SPY210331P002980002020-06-29 10:00AM EDT298.0028.9020.3321.140.00-31128.28%
SPY210331P002990002020-06-22 1:57PM EDT299.0025.3220.6321.440.00-21328.14%
SPY210331P003000002020-07-06 3:59PM EDT300.0021.5020.9321.74-0.75-3.37%50027.99%
SPY210331P003010002020-07-02 2:23PM EDT301.0022.7021.2422.050.00-1027.84%
SPY210331P003020002020-06-29 3:58PM EDT302.0028.4021.5522.360.00-433827.69%
SPY210331P003030002020-06-19 11:41AM EDT303.0026.4221.8622.680.00-32027.55%
SPY210331P003040002020-06-29 3:57PM EDT304.0029.3022.1823.000.00-21527.40%
SPY210331P003050002020-07-06 12:02PM EDT305.0022.8022.5023.33-2.50-9.88%265027.26%
SPY210331P003060002020-06-30 3:51PM EDT306.0026.8022.8223.660.00-551527.11%
SPY210331P003070002020-06-18 2:44PM EDT307.0029.4823.1524.000.00-151226.97%
SPY210331P003080002020-06-19 2:01PM EDT308.0030.4923.4824.340.00-137626.83%
SPY210331P003090002020-07-01 9:32AM EDT309.0023.9723.8224.68-3.68-13.31%229126.68%
SPY210331P003100002020-07-02 9:42AM EDT310.0025.2524.1625.040.00-534726.54%
SPY210331P003110002020-06-29 10:01AM EDT311.0034.0024.5125.390.00-116926.39%
SPY210331P003120002020-06-16 11:20AM EDT312.0029.9724.8625.750.00-22726.25%
SPY210331P003130002020-07-02 10:13AM EDT313.0026.4025.2326.120.00-4026.11%
SPY210331P003140002020-07-02 1:40PM EDT314.0027.2025.6026.490.00-7825.97%
SPY210331P003150002020-07-06 2:35PM EDT315.0026.8026.1526.87-1.40-4.96%5025.83%
SPY210331P003160002020-06-22 10:07AM EDT316.0033.1626.3427.250.00-21425.68%
SPY210331P003170002020-06-15 3:29PM EDT317.0032.2326.7127.630.00-4225.53%
SPY210331P003180002020-07-06 12:09PM EDT318.0027.8327.1028.02-11.34-28.95%11525.39%
SPY210331P003190002020-06-15 3:14PM EDT319.0034.4627.4828.430.00-1425.26%
SPY210331P003200002020-07-01 3:49PM EDT320.0031.0427.8728.830.00-315925.11%
SPY210331P003210002020-07-06 3:55PM EDT321.0028.8128.2729.23-8.66-23.11%2924.96%
SPY210331P003220002020-06-15 3:14PM EDT322.0036.9428.6729.650.00--024.83%
SPY210331P003250002020-06-23 10:34AM EDT325.0034.2029.9230.940.00-12824.41%
SPY210331P003260002020-06-15 3:14PM EDT326.0037.3030.3431.390.00--024.28%
SPY210331P003280002020-06-15 3:44PM EDT328.0029.7931.1832.280.00-121624.00%
SPY210331P003300002020-07-02 12:41PM EDT330.0034.5432.0833.210.00-3023.73%
SPY210331P003310002020-06-25 10:57AM EDT331.0042.6232.5433.690.00-21223.60%
SPY210331P003340002020-06-15 3:29PM EDT334.0042.0033.9635.250.00-1123.29%
SPY210331P003350002020-06-24 1:37PM EDT335.0045.9634.4635.770.00-1423.17%
SPY210331P003400002020-06-15 10:26AM EDT340.0051.7037.0338.480.00-1022.61%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen