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
SPY210618C001600002019-08-23 3:38PM EDT160.00125.81139.11141.170.00-2325.51%
SPY210618C001750002019-09-06 10:06AM EDT175.00123.41124.37126.370.00-4423.11%
SPY210618C001850002019-08-12 12:09AM EDT185.00102.10115.78116.680.00--1022.10%
SPY210618C002000002019-09-16 3:20PM EDT200.00102.17101.20103.100.00-1222.37%
SPY210618C002050002019-09-03 11:10AM EDT205.0088.8396.7698.610.00-4822.22%
SPY210618C002100002019-09-10 9:41AM EDT210.0089.4092.3694.260.00-1422.18%
SPY210618C002150002019-09-04 12:30PM EDT215.0082.5488.0789.860.00-161221.96%
SPY210618C002200002019-09-04 12:30PM EDT220.0078.2583.7985.570.00--821.78%
SPY210618C002300002019-09-11 1:34PM EDT230.0075.8275.4477.160.00-1321.36%
SPY210618C002350002019-06-28 11:02AM EDT235.0065.5572.9974.370.00--022.49%
SPY210618C002400002019-07-26 2:02PM EDT240.0069.4560.8162.420.00-12913.05%
SPY210618C002500002019-08-12 1:49PM EDT250.0050.0560.5061.740.00-15420.86%
SPY210618C002550002019-05-31 2:18PM EDT255.0038.7852.1553.840.00-17117.05%
SPY210618C002600002019-08-14 2:54PM EDT260.0040.9453.1653.680.00-1019.82%
SPY210618C002650002019-09-12 2:13PM EDT265.0050.6248.9949.550.00-6519.15%
SPY210618C002700002019-09-05 12:13PM EDT270.0043.7545.4345.990.00-112518.84%
SPY210618C002750002019-09-13 12:40PM EDT275.0042.8441.9842.520.00-16618.52%
SPY210618C002800002019-09-17 10:50AM EDT280.0038.8638.6139.12+0.50+1.30%64018.18%
SPY210618C002850002019-09-16 11:15AM EDT285.0035.5435.3635.830.00-164217.83%
SPY210618C002900002019-09-13 11:12AM EDT290.0033.3932.1832.610.00-511,59817.44%
SPY210618C002950002019-09-16 9:35AM EDT295.0029.3629.1629.560.00-17917.09%
SPY210618C003000002019-09-16 10:54AM EDT300.0026.2026.1826.580.00-15032116.69%
SPY210618C003050002019-09-13 10:48AM EDT305.0024.2123.4023.780.00-517016.32%
SPY210618C003100002019-09-13 3:21PM EDT310.0021.0820.7221.080.00-20021615.92%
SPY210618C003150002019-08-27 1:45PM EDT315.0018.2518.2318.580.00-41615.56%
SPY210618C003200002019-09-12 12:09PM EDT320.0016.2315.8516.210.00-4026615.17%
SPY210618C003250002019-09-16 10:19AM EDT325.0013.6813.6614.010.00-17014.79%
SPY210618C003300002019-09-05 11:50AM EDT330.0010.7911.6812.010.00-21614.43%
SPY210618C003350002019-09-12 12:45PM EDT335.0010.439.8710.190.00-21,26014.08%
SPY210618C003400002019-09-13 10:26AM EDT340.008.698.248.560.00-11113.75%
SPY210618C003450002019-09-12 9:40AM EDT345.007.106.837.140.00-24613.45%
SPY210618C003500002019-09-12 1:02PM EDT350.006.105.635.910.00-127613.17%
SPY210618C003550002019-08-21 11:36AM EDT355.003.234.634.850.00-55612.92%
SPY210618C003600002019-09-11 3:59PM EDT360.003.773.783.980.00-3451,31912.72%
SPY210618C003650002019-09-11 3:22PM EDT365.003.023.073.290.00-151512.59%
SPY210618C003700002019-09-11 3:53PM EDT370.002.492.502.700.00-21112.46%
SPY210618C003750002019-09-11 3:53PM EDT375.002.052.042.200.00-32612.34%
SPY210618C003800002019-06-03 12:13AM EDT380.001.021.242.480.00--2013.26%
SPY210618C003850002019-09-05 3:01PM EDT385.001.331.361.510.00-25012.26%
SPY210618C003900002019-09-05 1:27PM EDT390.001.191.141.260.00-19712.25%
Putsfür18. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210618P001000002019-09-11 9:30AM EDT100.000.200.180.250.00-33635.30%
SPY210618P001050002019-06-26 9:50AM EDT105.000.300.130.230.00-4033.45%
SPY210618P001100002019-06-07 1:36PM EDT110.000.400.240.370.00-1134.11%
SPY210618P001200002019-06-10 10:03AM EDT120.000.490.270.450.00--132.23%
SPY210618P001250002019-08-29 9:32AM EDT125.000.570.430.530.00-256831.64%
SPY210618P001300002019-09-11 11:49AM EDT130.000.550.510.610.00-254930.98%
SPY210618P001350002019-07-15 3:57PM EDT135.000.660.620.780.00-4030.90%
SPY210618P001400002019-09-12 1:33PM EDT140.000.660.720.830.00-45,01229.92%
SPY210618P001450002019-09-13 9:57AM EDT145.000.840.850.970.00-11,93629.46%
SPY210618P001500002019-09-16 10:26AM EDT150.001.041.011.120.00-31,23328.96%
SPY210618P001550002019-09-12 3:40PM EDT155.001.131.181.300.00-113528.52%
SPY210618P001600002019-09-11 11:11AM EDT160.001.411.381.510.00-12528.11%
SPY210618P001650002019-09-05 1:27PM EDT165.001.811.611.740.00-14927.70%
SPY210618P001700002019-09-13 11:12AM EDT170.001.771.872.000.00-36,54227.30%
SPY210618P001750002019-09-13 10:30AM EDT175.002.052.162.290.00-13926.91%
SPY210618P001800002019-09-12 2:31PM EDT180.002.352.482.620.00-53726.54%
SPY210618P001850002019-08-26 10:09AM EDT185.003.752.842.980.00-12926.16%
SPY210618P001900002019-09-05 2:36PM EDT190.003.483.243.370.00-104025.77%
SPY210618P001950002019-09-16 3:30PM EDT195.003.583.673.820.00-26225.42%
SPY210618P002000002019-09-12 9:39AM EDT200.004.044.144.300.00-11,19925.05%
SPY210618P002050002019-09-12 9:44AM EDT205.004.564.664.830.00-16724.69%
SPY210618P002100002019-09-13 1:02PM EDT210.004.975.235.400.00-2029424.32%
SPY210618P002150002019-09-13 10:27AM EDT215.005.505.846.010.00-31623.94%
SPY210618P002200002019-09-11 2:58PM EDT220.006.516.516.700.00-102723.59%
SPY210618P002250002019-09-13 12:28PM EDT225.006.897.217.420.00-41,76023.21%
SPY210618P002300002019-09-13 10:26AM EDT230.007.567.998.190.00-335922.82%
SPY210618P002350002019-08-21 3:06PM EDT235.009.838.839.050.00-101,44122.46%
SPY210618P002400002019-08-23 2:46PM EDT240.0012.849.719.950.00-47822.07%
SPY210618P002450002019-09-17 10:10AM EDT245.0010.8810.6810.91-2.42-18.20%1043,75421.68%
SPY210618P002500002019-09-06 4:04PM EDT250.0011.5011.7011.940.00-5028421.28%
SPY210618P002550002019-09-16 9:30AM EDT255.0012.8112.7913.050.00-15,04320.89%
SPY210618P002600002019-09-16 9:30AM EDT260.0013.9513.9614.240.00-13,24220.50%
SPY210618P002650002019-09-03 2:17PM EDT265.0018.9915.2115.490.00-12620.08%
SPY210618P002700002019-09-13 1:26PM EDT270.0015.9616.5216.820.00-317619.66%
SPY210618P002750002019-09-06 2:09PM EDT275.0018.7117.9418.240.00-120119.24%
SPY210618P002800002019-09-13 11:08AM EDT280.0018.5819.4419.770.00-138818.83%
SPY210618P002850002019-09-16 3:45PM EDT285.0021.0921.0321.360.00-367318.38%
SPY210618P002900002019-09-16 3:45PM EDT290.0022.7622.7223.070.00-318017.94%
SPY210618P002950002019-09-16 12:48PM EDT295.0024.7724.5224.900.00-115517.50%
SPY210618P003000002019-09-16 3:01PM EDT300.0026.5926.4426.840.00-1319817.05%
SPY210618P003050002019-09-16 9:41AM EDT305.0028.2728.4928.930.00-11916.61%
SPY210618P003100002019-08-23 1:44PM EDT310.0039.2430.6931.170.00-72216.17%
SPY210618P003150002019-09-04 10:51AM EDT315.0038.3533.0533.580.00-114715.75%
SPY210618P003200002019-09-10 3:19PM EDT320.0037.3535.5636.140.00-113515.33%
SPY210618P003250002019-07-29 1:55PM EDT325.0035.9143.8344.930.00-1,3093,21218.84%
SPY210618P003300002019-09-09 11:09AM EDT330.0042.5041.1441.840.00-12525314.53%
SPY210618P003400002019-08-30 9:57AM EDT340.0053.4947.4948.320.00-3313.80%
SPY210618P003450002019-09-12 3:03PM EDT345.0049.7450.5352.000.00-1013.58%
SPY210618P003500002019-09-12 3:03PM EDT350.0053.4754.2155.810.00-3313.35%
SPY210618P003550002019-08-08 2:25PM EDT355.0065.2560.0361.830.00-1014.93%
SPY210618P003600002019-09-12 2:59PM EDT360.0061.2062.2664.070.00-3413.13%
SPY210618P003650002019-09-12 2:55PM EDT365.0065.5766.5768.480.00-11113.15%
SPY210618P003750002019-07-12 3:17PM EDT375.0074.8087.4490.320.00-4024.33%
SPY210618P003800002019-08-28 1:04PM EDT380.0093.0080.3582.500.00-2813.72%
SPY210618P003850002019-07-12 2:55PM EDT385.0084.6597.15100.170.00-2025.62%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen