SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür18. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210618C001200002019-11-21 1:21PM EST120.00190.72200.44202.890.00--00.00%
SPY210618C001300002019-12-16 9:51AM EST130.00189.67199.84202.540.00-80037.35%
SPY210618C001400002019-11-21 1:21PM EST140.00170.71180.43183.380.00--00.00%
SPY210618C001550002019-12-19 2:55PM EST155.00165.90175.81178.480.00--036.30%
SPY210618C001600002019-12-19 2:54PM EST160.00160.87170.83173.500.00-4235.03%
SPY210618C001750002019-12-19 2:55PM EST175.00145.87155.93158.560.00-8031.45%
SPY210618C001850002019-08-11 11:09PM EST185.00102.10115.78116.680.00--100.00%
SPY210618C001900002019-12-16 9:51AM EST190.00129.67140.31142.830.00-80024.90%
SPY210618C001950002019-12-19 10:24AM EST195.00125.07136.25138.730.00--327.34%
SPY210618C002000002019-11-06 11:48AM EST200.00110.00115.01116.500.00-120.00%
SPY210618C002050002019-12-24 10:51AM EST205.00118.26126.57128.940.00-6425.75%
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 EST220.0093.4496.7798.200.00-800.00%
SPY210618C002250002019-12-17 2:17PM EST225.0097.10106.97109.020.00--021.73%
SPY210618C002300002019-12-20 2:32PM EST230.0095.34103.13105.120.00-11223.00%
SPY210618C002350002019-06-28 10:02AM EST235.0065.5572.9974.370.00--00.00%
SPY210618C002400002020-01-06 1:53PM EST240.0087.5694.1095.910.00-23422.20%
SPY210618C002450002020-01-15 12:41PM EST245.0088.7789.6691.390.00-1221.84%
SPY210618C002500002020-01-17 12:43PM EST250.0085.9585.2986.92+2.80+3.37%108521.49%
SPY210618C002550002019-12-19 1:23PM EST255.0072.3180.9782.500.00-205521.13%
SPY210618C002600002020-01-06 1:53PM EST260.0070.6376.7078.150.00-24420.79%
SPY210618C002650002019-11-21 10:47AM EST265.0056.1565.2766.210.00-5110.00%
SPY210618C002700002020-01-14 11:29AM EST270.0066.2368.3669.620.00-26220.09%
SPY210618C002750002020-01-17 10:39AM EST275.0064.8864.2865.45+9.30+16.73%77219.73%
SPY210618C002800002020-01-16 12:04PM EST280.0059.9460.2761.35+1.82+3.13%27819.37%
SPY210618C002850002020-01-16 9:56AM EST285.0055.5056.3257.32+7.29+15.12%165019.00%
SPY210618C002900002020-01-14 11:30AM EST290.0050.3752.4553.370.00-21,91618.63%
SPY210618C002950002020-01-17 2:07PM EST295.0049.5748.6549.49+2.63+5.60%159918.24%
SPY210618C003000002020-01-17 9:58AM EST300.0045.2344.9345.70+2.52+5.90%1077517.86%
SPY210618C003050002020-01-15 9:48AM EST305.0039.0541.2841.990.00-242417.45%
SPY210618C003100002020-01-17 1:13PM EST310.0038.2237.8338.37+2.52+7.06%132517.03%
SPY210618C003150002020-01-15 12:57PM EST315.0032.3934.3234.850.00-331616.61%
SPY210618C003200002020-01-17 2:27PM EST320.0031.2730.9631.44+2.07+7.09%10060116.17%
SPY210618C003250002020-01-15 3:33PM EST325.0025.4427.6828.160.00-1237515.74%
SPY210618C003300002020-01-17 2:20PM EST330.0025.0524.5625.00+2.86+12.89%63,74415.29%
SPY210618C003350002020-01-17 4:09PM EST335.0021.8521.5821.98+2.48+12.80%151,83614.83%
SPY210618C003400002020-01-17 4:06PM EST340.0019.1218.7619.13+1.82+10.52%1238614.38%
SPY210618C003450002020-01-17 11:51AM EST345.0016.2616.1216.46+1.37+9.20%142313.93%
SPY210618C003500002020-01-16 2:02PM EST350.0013.0113.6713.99+0.69+5.60%191813.50%
SPY210618C003550002020-01-17 4:09PM EST355.0011.6011.4411.73+1.77+18.01%234913.07%
SPY210618C003600002020-01-17 2:21PM EST360.009.589.439.71+1.91+24.90%662212.67%
SPY210618C003650002020-01-15 10:37AM EST365.006.777.667.940.00-262012.30%
SPY210618C003700002020-01-17 11:48AM EST370.006.406.136.40+0.95+17.43%9388211.96%
SPY210618C003750002020-01-17 9:43AM EST375.005.004.855.10+0.77+18.20%180911.65%
SPY210618C003800002020-01-17 3:57PM EST380.004.063.784.02+0.67+19.76%5271911.38%
SPY210618C003850002020-01-17 2:40PM EST385.003.142.933.15+0.45+16.73%13210511.15%
SPY210618C003900002020-01-16 11:22AM EST390.002.212.262.47+0.16+7.80%78610.99%
SPY210618C003950002020-01-17 3:44PM EST395.001.931.751.93+0.41+26.97%45910.85%
Putsfür18. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210618P001000002020-01-16 12:40PM EST100.000.120.090.200.00-55641.07%
SPY210618P001050002019-11-27 9:30AM EST105.000.090.110.210.00-102739.70%
SPY210618P001100002020-01-17 9:30AM EST110.000.100.090.210.00-20238.18%
SPY210618P001150002020-01-09 9:50AM EST115.000.200.080.240.00-101137.31%
SPY210618P001200002019-06-10 9:03AM EST120.000.490.270.450.00--138.97%
SPY210618P001250002019-12-03 12:19PM EST125.000.300.160.330.00-16035.96%
SPY210618P001300002020-01-03 3:08PM EST130.000.280.140.300.00-204734.18%
SPY210618P001350002020-01-03 3:08PM EST135.000.320.170.330.00-507433.30%
SPY210618P001400002020-01-08 9:30AM EST140.000.360.210.360.00-15,05232.42%
SPY210618P001450002019-12-26 10:17AM EST145.000.360.240.400.00-41,93631.67%
SPY210618P001500002020-01-14 12:45PM EST150.000.420.290.450.00-21,39730.98%
SPY210618P001550002019-12-19 12:50PM EST155.000.600.340.500.00-45530.25%
SPY210618P001600002020-01-17 11:38AM EST160.000.530.410.56-0.20-27.40%46529.60%
SPY210618P001650002019-12-18 12:03PM EST165.000.860.480.640.00-49629.05%
SPY210618P001700002020-01-16 10:16AM EST170.000.670.570.720.00-16,58928.46%
SPY210618P001750002020-01-17 11:45AM EST175.000.770.660.82-0.63-45.00%3027.94%
SPY210618P001800002020-01-17 12:05PM EST180.000.880.780.94-0.22-20.00%1016227.48%
SPY210618P001850002020-01-14 3:14PM EST185.001.060.901.070.00-206327.00%
SPY210618P001900002020-01-16 1:40PM EST190.001.151.051.220.00-516226.54%
SPY210618P001950002020-01-13 11:48AM EST195.001.551.221.390.00-1422226.11%
SPY210618P002000002020-01-16 12:33PM EST200.001.601.411.580.00-202,15625.68%
SPY210618P002050002020-01-08 3:25PM EST205.002.161.621.800.00-2018325.28%
SPY210618P002100002020-01-16 1:58PM EST210.002.041.862.060.00-4246024.93%
SPY210618P002150002020-01-17 9:53AM EST215.002.302.132.30-0.19-7.63%67624.46%
SPY210618P002200002020-01-17 9:57AM EST220.002.602.432.60-0.52-16.67%36224.07%
SPY210618P002250002020-01-16 1:58PM EST225.002.962.762.940.00-101,76323.70%
SPY210618P002300002020-01-17 12:14PM EST230.003.263.133.31-0.06-1.81%335923.33%
SPY210618P002350002020-01-10 3:52PM EST235.004.293.543.720.00-11,43822.96%
SPY210618P002400002020-01-15 9:47AM EST240.004.503.984.180.00-157822.60%
SPY210618P002450002020-01-17 10:01AM EST245.004.654.474.68-0.11-2.31%43,95922.24%
SPY210618P002500002020-01-17 9:38AM EST250.005.155.015.22-0.20-3.74%646421.87%
SPY210618P002550002020-01-17 3:45PM EST255.005.705.665.80-0.31-5.16%17,08621.49%
SPY210618P002600002020-01-16 12:26PM EST260.006.646.226.440.00-2254,24221.11%
SPY210618P002650002020-01-17 9:53AM EST265.007.106.917.13-0.87-10.92%227,05220.73%
SPY210618P002700002020-01-17 9:53AM EST270.007.827.657.88-0.18-2.25%73,49820.34%
SPY210618P002750002020-01-16 3:51PM EST275.008.838.458.680.00-124719.94%
SPY210618P002800002020-01-16 3:35PM EST280.009.749.329.550.00-311,33019.54%
SPY210618P002850002020-01-17 2:33PM EST285.0010.3910.2510.48-0.18-1.70%1279019.13%
SPY210618P002900002020-01-17 2:58PM EST290.0011.4011.2411.48-0.25-2.15%172,30618.71%
SPY210618P002950002020-01-16 3:10PM EST295.0012.8812.3112.560.00-3746718.29%
SPY210618P003000002020-01-17 3:54PM EST300.0013.5313.4613.71-0.42-3.01%261,38517.86%
SPY210618P003050002020-01-14 2:01PM EST305.0016.0514.6914.940.00-1017417.41%
SPY210618P003100002020-01-17 3:30PM EST310.0016.2016.0016.27-0.34-2.06%34,02416.96%
SPY210618P003150002020-01-17 2:34PM EST315.0017.5017.5517.69-0.25-1.41%11,02716.49%
SPY210618P003200002020-01-17 3:56PM EST320.0019.0018.9319.22-0.64-3.26%51,37116.02%
SPY210618P003250002020-01-17 3:54PM EST325.0020.6820.5720.86-0.53-2.50%943,42315.54%
SPY210618P003300002020-01-17 2:32PM EST330.0022.5222.3322.64-0.58-2.51%1182715.06%
SPY210618P003350002020-01-16 1:57PM EST335.0025.0024.2524.570.00-41214.57%
SPY210618P003400002020-01-16 1:32PM EST340.0027.1826.3126.670.00-12614.09%
SPY210618P003450002020-01-16 12:17PM EST345.0029.5428.5628.960.00-1513.61%
SPY210618P003500002020-01-16 2:03PM EST350.0032.0031.0131.450.00-14013.14%
SPY210618P003550002020-01-16 12:10PM EST355.0034.7333.6734.180.00-1812.70%
SPY210618P003600002020-01-17 2:21PM EST360.0036.7736.5537.17-5.75-13.52%11412.29%
SPY210618P003650002020-01-09 10:21AM EST365.0044.2839.6740.410.00-61611.90%
SPY210618P003700002019-12-17 3:20PM EST370.0053.7943.6244.560.00-1012.09%
SPY210618P003750002020-01-02 9:47AM EST375.0053.6746.6147.710.00-4611.30%
SPY210618P003800002019-10-17 9:12AM EST380.0080.7569.1270.870.00-3025.37%
SPY210618P003850002019-07-12 1:55PM EST385.0084.6597.15100.170.00-2041.95%
SPY210618P003900002019-12-17 3:20PM EST390.0071.7759.4061.290.00-1011.96%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen