SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür18. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210618C001300002019-11-08 12:00PM EST130.00178.49180.66182.150.00-80035.82%
SPY210618C001600002019-10-29 9:03AM EST160.00143.70150.74152.190.00-1028.22%
SPY210618C001750002019-09-06 9:06AM EST175.00123.41121.45124.040.00-400.00%
SPY210618C001850002019-08-11 11:09PM EST185.00102.10115.78116.680.00--100.00%
SPY210618C001900002019-11-08 12:00PM EST190.00119.49121.33122.780.00-80023.82%
SPY210618C002000002019-11-06 11:48AM EST200.00110.00111.89113.320.00-1023.18%
SPY210618C002050002019-10-03 9:00AM EST205.0087.70102.56104.070.00-2100.00%
SPY210618C002100002019-09-10 8:41AM EST210.0089.400.000.000.00-140.00%
SPY210618C002150002019-09-04 11:30AM EST215.0082.5476.3778.040.00-1600.00%
SPY210618C002200002019-11-07 12:26PM EST220.0093.4493.8495.230.00-8022.52%
SPY210618C002300002019-09-11 12:34PM EST230.0075.8272.7474.160.00-130.00%
SPY210618C002350002019-06-28 10:02AM EST235.0065.5572.9974.370.00--00.00%
SPY210618C002400002019-07-26 1:02PM EST240.0069.4560.8162.420.00-1290.00%
SPY210618C002500002019-11-12 3:49PM EST250.0067.2668.5269.760.00-51021.06%
SPY210618C002550002019-11-06 3:15PM EST255.0062.1965.0265.390.00-14020.44%
SPY210618C002600002019-10-07 2:44PM EST260.0048.4559.6260.140.00-1018.97%
SPY210618C002650002019-09-20 12:35PM EST265.0048.7549.9950.460.00-1613.14%
SPY210618C002700002019-11-13 3:35PM EST270.0052.4453.4753.820.00-3019.60%
SPY210618C002750002019-11-14 2:23PM EST275.0048.4549.7850.080.00-2019.26%
SPY210618C002800002019-11-11 1:42PM EST280.0044.7846.1746.460.00-1018.94%
SPY210618C002850002019-10-31 9:09AM EST285.0037.1042.5842.860.00-15018.55%
SPY210618C002900002019-11-13 1:20PM EST290.0038.1239.1639.430.00-1018.21%
SPY210618C002950002019-11-15 9:49AM EST295.0035.4535.7636.04+0.98+2.84%3017.81%
SPY210618C003000002019-11-15 11:27AM EST300.0032.7732.5232.77+1.22+3.87%2017.42%
SPY210618C003050002019-11-15 10:40AM EST305.0029.1629.3229.54+0.87+3.08%42016.97%
SPY210618C003100002019-11-14 12:20PM EST310.0024.9826.2826.500.00-2016.56%
SPY210618C003150002019-11-11 3:32PM EST315.0022.2523.3423.570.00-12016.13%
SPY210618C003200002019-11-13 1:20PM EST320.0019.9020.5420.770.00-1015.68%
SPY210618C003250002019-11-01 12:16PM EST325.0015.2517.9518.150.00-3015.26%
SPY210618C003300002019-11-13 2:02PM EST330.0014.7215.5115.690.00-9014.82%
SPY210618C003350002019-11-15 9:30AM EST335.0013.2213.2513.43+0.54+4.26%1014.41%
SPY210618C003400002019-11-13 3:59PM EST340.0011.2611.2111.39+0.57+5.33%3014.02%
SPY210618C003450002019-11-12 1:26PM EST345.009.339.359.54+0.21+2.30%2013.64%
SPY210618C003500002019-11-12 12:31PM EST350.007.657.700.000.00-101.56%
SPY210618C003550002019-11-12 11:25AM EST355.006.476.296.500.00-1012.97%
SPY210618C003600002019-11-15 1:13PM EST360.005.205.125.32+0.22+4.42%26012.71%
SPY210618C003650002019-11-12 3:29PM EST365.003.864.114.320.00-5012.47%
SPY210618C003700002019-11-07 3:19PM EST370.003.303.323.500.00-1012.28%
SPY210618C003750002019-10-25 10:12AM EST375.002.002.672.860.00-3012.16%
SPY210618C003800002019-11-01 12:36PM EST380.001.762.202.330.00-10012.06%
SPY210618C003850002019-09-05 2:01PM EST385.001.330.831.020.00-2010.42%
SPY210618C003900002019-09-05 12:27PM EST390.001.190.580.760.00-1010.30%
Putsfür18. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210618P001000002019-10-25 2:40PM EST100.000.230.120.180.00-10036.52%
SPY210618P001050002019-09-19 12:10PM EST105.000.270.210.280.00-11637.01%
SPY210618P001100002019-06-07 12:36PM EST110.000.400.240.370.00-1136.82%
SPY210618P001200002019-06-10 9:03AM EST120.000.490.270.450.00--134.86%
SPY210618P001250002019-08-29 8:32AM EST125.000.570.510.620.00-25035.08%
SPY210618P001300002019-09-11 10:49AM EST130.000.550.460.760.00-254934.78%
SPY210618P001350002019-10-09 10:03AM EST135.000.500.410.540.00-17831.69%
SPY210618P001400002019-11-11 10:51AM EST140.000.630.430.560.00-1030.59%
SPY210618P001450002019-09-24 10:31AM EST145.000.930.740.870.00-11,93631.49%
SPY210618P001500002019-11-13 11:40AM EST150.000.750.630.760.00-25029.57%
SPY210618P001550002019-09-12 2:40PM EST155.001.131.231.450.00-113531.79%
SPY210618P001600002019-10-08 2:44PM EST160.001.901.001.090.00-1028.94%
SPY210618P001650002019-09-05 12:27PM EST165.001.812.002.190.00-1031.83%
SPY210618P001700002019-11-15 11:43AM EST170.001.331.261.35-0.01-0.75%2027.69%
SPY210618P001750002019-10-28 2:52PM EST175.001.931.481.570.00-1027.33%
SPY210618P001800002019-11-12 11:13AM EST180.001.861.721.810.00-5026.95%
SPY210618P001850002019-10-28 9:31AM EST185.002.482.002.080.00-4026.58%
SPY210618P001900002019-10-30 9:44AM EST190.002.892.470.000.00-206.25%
SPY210618P001950002019-11-06 3:28PM EST195.003.042.612.720.00-2025.86%
SPY210618P002000002019-11-13 3:41PM EST200.003.253.023.100.00-6025.52%
SPY210618P002050002019-11-07 10:59AM EST205.003.733.433.510.00-1025.16%
SPY210618P002100002019-11-07 10:02AM EST210.004.163.893.960.00-340024.80%
SPY210618P002150002019-11-15 12:21PM EST215.004.414.384.47-0.32-6.77%1024.47%
SPY210618P002200002019-11-12 12:48PM EST220.005.084.925.020.00-2024.12%
SPY210618P002250002019-11-15 1:32PM EST225.005.565.515.61-0.26-4.47%4023.76%
SPY210618P002300002019-11-15 9:30AM EST230.006.306.156.25-0.28-4.26%1023.40%
SPY210618P002350002019-11-13 3:59PM EST235.007.136.846.950.00-1023.05%
SPY210618P002400002019-11-08 3:13PM EST240.008.057.587.700.00-1022.68%
SPY210618P002450002019-11-07 10:42AM EST245.008.748.388.490.00-379022.29%
SPY210618P002500002019-11-15 11:47AM EST250.009.239.239.35-0.48-4.94%15021.91%
SPY210618P002550002019-11-15 1:32PM EST255.0010.2210.1410.29-0.23-2.20%12021.54%
SPY210618P002600002019-11-15 9:31AM EST260.0011.1411.1311.27-1.08-8.84%1021.14%
SPY210618P002650002019-11-01 11:42AM EST265.0013.4012.1612.310.00-41020.72%
SPY210618P002700002019-11-15 10:42AM EST270.0013.4713.2813.44-0.47-3.37%1020.32%
SPY210618P002750002019-11-14 3:51PM EST275.0015.1014.4714.630.00-2019.89%
SPY210618P002800002019-11-11 1:42PM EST280.0016.4915.7215.890.00-1019.45%
SPY210618P002850002019-10-25 10:45AM EST285.0019.7817.0717.240.00-31019.01%
SPY210618P002900002019-11-11 1:42PM EST290.0019.3618.5118.670.00-1018.56%
SPY210618P002950002019-11-12 11:45AM EST295.0020.5420.0220.190.00-2018.10%
SPY210618P003000002019-11-15 11:47AM EST300.0021.7121.6321.81-0.69-3.08%15017.62%
SPY210618P003050002019-11-15 11:01AM EST305.0023.5023.3423.53-0.98-4.00%2017.14%
SPY210618P003100002019-11-15 11:59AM EST310.0025.2925.1725.36-0.97-3.69%5016.64%
SPY210618P003150002019-11-04 12:01PM EST315.0028.9227.1527.350.00-1016.16%
SPY210618P003200002019-11-12 10:31AM EST320.0029.8329.2529.480.00-1015.67%
SPY210618P003250002019-11-12 11:13AM EST325.0032.2031.5531.790.00-1015.20%
SPY210618P003300002019-11-12 12:37PM EST330.0035.1033.9934.270.00-65014.73%
SPY210618P003350002019-09-23 3:09PM EST335.0045.0042.1042.630.00--118.02%
SPY210618P003400002019-10-28 2:17PM EST340.0044.4039.5139.820.00-2013.81%
SPY210618P003450002019-09-12 2:03PM EST345.0049.7451.0256.000.00-1022.30%
SPY210618P003500002019-11-11 2:32PM EST350.0047.9545.8746.260.00-2013.00%
SPY210618P003550002019-10-02 1:10PM EST355.0069.4452.8454.140.00-1116.02%
SPY210618P003600002019-11-11 2:32PM EST360.0055.4152.6254.080.00-2012.74%
SPY210618P003650002019-09-24 1:13PM EST365.0069.9066.3967.930.00-11020.44%
SPY210618P003700002019-10-14 2:28PM EST370.0074.4660.8362.380.00--012.45%
SPY210618P003750002019-07-12 2:17PM EST375.0074.8087.4490.320.00-4030.60%
SPY210618P003800002019-10-17 9:12AM EST380.0080.7569.7671.250.00-3012.33%
SPY210618P003850002019-07-12 1:55PM EST385.0084.6597.15100.170.00-2032.12%
SPY210618P003900002019-10-14 2:28PM EST390.0094.0279.2480.770.00--012.75%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen