Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
330,06+1,27 (+0,39%)
Börsenschluss: 4:00PM EDT

329,86 -0,20 (-0,06 %)
Nachbörse: 4:54PM EDT

In the money
Anzeigen:ListeStellage
Callsfür30. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210630C002200002020-07-30 4:12PM EDT220.00108.66112.90113.320.00-2231.45%
SPY210630C002300002020-07-10 11:00AM EDT230.0091.50103.88104.310.00-6030.83%
SPY210630C002500002020-07-15 9:33AM EDT250.0080.9686.4286.830.00-101029.39%
SPY210630C002550002020-07-02 10:04AM EDT255.0071.0079.4079.870.00-1124.87%
SPY210630C002600002020-07-10 10:07AM EDT260.0065.4677.9778.370.00-1128.56%
SPY210630C002700002020-07-27 12:35PM EDT270.0063.8969.6970.150.00--127.70%
SPY210630C002750002020-07-06 2:42PM EDT275.0055.6165.6766.130.00--727.25%
SPY210630C002900002020-07-24 11:18AM EDT290.0047.9653.9454.370.00-2225.73%
SPY210630C002950002020-07-21 3:43PM EDT295.0046.9550.1350.570.00--125.18%
SPY210630C003000002020-08-04 3:52PM EDT300.0046.0546.4246.85+1.32+2.95%1324.63%
SPY210630C003010002020-07-09 1:03PM EDT301.0036.0745.7046.120.00-2024.52%
SPY210630C003030002020-07-15 11:59AM EDT303.0039.3244.2444.660.00-2124.30%
SPY210630C003060002020-07-30 10:26AM EDT306.0037.1342.0642.480.00--823.94%
SPY210630C003070002020-07-27 1:05PM EDT307.0036.6041.3441.730.00--323.80%
SPY210630C003090002020-07-30 9:46AM EDT309.0035.3539.9240.310.00--3723.56%
SPY210630C003100002020-08-04 1:34PM EDT310.0039.1339.2339.61+4.45+12.83%66523.45%
SPY210630C003110002020-07-30 9:46AM EDT311.0034.0138.5238.900.00-212323.33%
SPY210630C003120002020-07-30 9:46AM EDT312.0033.3537.8338.200.00-131523.21%
SPY210630C003130002020-07-13 12:05PM EDT313.0032.7037.1537.510.00-2123.09%
SPY210630C003140002020-07-30 9:46AM EDT314.0032.0636.4736.810.00-48222.97%
SPY210630C003150002020-07-30 9:46AM EDT315.0031.4235.7736.130.00-61522.85%
SPY210630C003160002020-07-30 9:46AM EDT316.0030.7935.0835.440.00-4722.73%
SPY210630C003190002020-07-15 12:28PM EDT319.0028.9333.0633.420.00--122.37%
SPY210630C003200002020-07-29 12:29PM EDT320.0028.8632.3832.760.00-11422.25%
SPY210630C003210002020-08-04 3:55PM EDT321.0031.6831.7332.10+1.68+5.60%473022.13%
SPY210630C003220002020-08-03 10:09AM EDT322.0030.7231.0731.450.00-1522.01%
SPY210630C003230002020-07-31 2:48PM EDT323.0027.3130.4330.800.00-149421.89%
SPY210630C003240002020-08-03 3:59PM EDT324.0029.5029.7830.140.00-35021.76%
SPY210630C003250002020-08-03 12:03PM EDT325.0029.1129.1429.520.00-28221.66%
SPY210630C003290002020-08-04 3:55PM EDT329.0026.5926.5926.99-0.11-0.41%5121.16%
SPY210630C003300002020-08-04 2:02PM EDT330.0025.8625.9526.36-0.05-0.19%101021.02%
SPY210630C003350002020-08-03 3:16PM EDT335.0022.8622.9523.370.00-11020.42%
SPY210630C003360002020-08-03 3:15PM EDT336.0022.3022.3622.760.00-51820.27%
SPY210630C003400002020-08-04 1:59PM EDT340.0019.9020.0820.47+1.61+8.80%103819.76%
SPY210630C003450002020-08-03 11:09AM EDT345.0017.1017.4317.830.00-1219.19%
SPY210630C003460002020-07-30 2:31PM EDT346.0014.8016.9117.310.00--219.07%
SPY210630C003470002020-07-15 11:07AM EDT347.0014.3116.4116.800.00-1118.94%
SPY210630C003490002020-07-06 12:29PM EDT349.0010.6515.4315.820.00-2218.72%
SPY210630C003500002020-08-03 12:01PM EDT350.0014.9314.9615.35-0.07-0.47%11218.61%
SPY210630C003510002020-07-22 1:04PM EDT351.0012.9914.4914.890.00--118.51%
SPY210630C003530002020-07-24 10:30AM EDT353.0010.6913.5713.960.00-5518.27%
SPY210630C003550002020-07-13 3:10PM EDT355.009.8012.6913.080.00-1518.06%
SPY210630C003600002020-08-03 2:44PM EDT360.0010.4110.6711.03-0.49-4.50%14817.54%
SPY210630C003650002020-07-15 9:32AM EDT365.008.768.879.17+1.07+13.91%14117.03%
SPY210630C003700002020-08-04 3:46PM EDT370.007.417.327.60+0.01+0.14%1136316.61%
SPY210630C003750002020-07-31 1:11PM EDT375.004.926.016.260.00-15816.25%
SPY210630C003800002020-07-31 1:11PM EDT380.004.054.945.160.00-121615.98%
SPY210630C003850002020-08-04 10:54AM EDT385.004.084.084.27+0.94+29.94%169515.80%
SPY210630C003900002020-07-29 12:41PM EDT390.002.833.393.570.00-103415.71%
SPY210630C003950002020-07-31 9:30AM EDT395.002.662.832.990.00-1415.66%
SPY210630C004000002020-08-04 2:10PM EDT400.002.372.372.53+0.27+12.86%2512715.67%
SPY210630C004050002020-07-30 3:32PM EDT405.001.801.982.170.00-103315.74%
SPY210630C004100002020-07-30 2:02PM EDT410.001.461.651.880.00-161915.86%
SPY210630C004150002020-08-04 2:43PM EDT415.001.451.431.50+0.22+17.89%1015.68%
Putsfür30. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210630P002300002020-07-30 10:53AM EDT230.008.566.696.970.00-103635.90%
SPY210630P002350002020-08-04 10:37AM EDT235.007.517.327.60-0.89-10.60%1135.34%
SPY210630P002400002020-07-29 11:53AM EDT240.009.197.978.280.00-103234.80%
SPY210630P002450002020-07-23 1:49PM EDT245.009.968.698.980.00-6034.22%
SPY210630P002500002020-07-31 2:27PM EDT250.0011.299.459.750.00-184433.67%
SPY210630P002550002020-07-29 2:31PM EDT255.0011.3910.2410.550.00-1333.10%
SPY210630P002600002020-08-03 9:30AM EDT260.0012.5611.0911.410.00-1032.53%
SPY210630P002700002020-08-03 1:37PM EDT270.0013.5012.9113.260.00-2012431.37%
SPY210630P002740002020-07-17 3:48PM EDT274.0016.0813.7114.050.00-5830.89%
SPY210630P002750002020-07-30 11:19AM EDT275.0016.6813.9314.260.00-54730.78%
SPY210630P002760002020-07-06 9:30AM EDT276.0017.370.000.000.00-443.13%
SPY210630P002770002020-07-16 3:21PM EDT277.0017.6214.3414.680.00--130.54%
SPY210630P002800002020-07-23 2:28PM EDT280.0017.0014.9815.320.00-546430.18%
SPY210630P002820002020-07-09 3:44PM EDT282.0018.2015.4015.760.00-2029.94%
SPY210630P002830002020-07-02 10:17AM EDT283.0020.5016.7117.260.00-2231.10%
SPY210630P002850002020-07-20 1:40PM EDT285.0017.7516.0916.430.00-15,98129.57%
SPY210630P002880002020-07-29 9:30AM EDT288.0019.2416.7617.130.00--229.21%
SPY210630P002890002020-07-13 1:55PM EDT289.0020.4417.0017.360.00-1329.07%
SPY210630P002900002020-08-04 12:09PM EDT290.0017.6717.2417.60-0.70-3.81%1928.95%
SPY210630P002920002020-07-23 10:04AM EDT292.0018.6017.7318.090.00-5628.71%
SPY210630P002970002020-07-21 2:35PM EDT297.0020.4018.9919.360.00--128.09%
SPY210630P003000002020-07-31 11:42AM EDT300.0022.4619.7820.150.00-25727.71%
SPY210630P003010002020-07-24 1:09PM EDT301.0024.1620.0520.420.00-172727.58%
SPY210630P003030002020-07-30 9:44AM EDT303.0024.2820.6020.980.00--2227.34%
SPY210630P003040002020-07-24 1:08PM EDT304.0025.1220.8821.250.00-171727.20%
SPY210630P003050002020-07-31 10:23AM EDT305.0024.2421.1721.540.00-11827.08%
SPY210630P003060002020-07-30 9:43AM EDT306.0025.2421.4621.820.00-52526.95%
SPY210630P003080002020-07-24 1:10PM EDT308.0026.4522.0422.410.00-181826.70%
SPY210630P003090002020-07-24 1:10PM EDT309.0026.7922.3322.700.00-5526.57%
SPY210630P003100002020-07-30 10:23AM EDT310.0027.5722.6323.000.00-12026.44%
SPY210630P003120002020-07-02 3:59PM EDT312.0031.1624.7525.380.00-1127.68%
SPY210630P003130002020-07-14 2:04PM EDT313.0030.2023.5523.930.00-12026.06%
SPY210630P003140002020-07-14 11:12AM EDT314.0031.5223.8724.240.00-101025.93%
SPY210630P003150002020-08-04 11:09AM EDT315.0024.5924.1924.56-3.13-11.29%13325.80%
SPY210630P003160002020-07-08 4:09PM EDT316.0031.1924.5124.890.00--625.68%
SPY210630P003170002020-07-28 3:04PM EDT317.0027.7824.8425.210.00-29525.55%
SPY210630P003180002020-07-24 12:30PM EDT318.0029.5025.1725.540.00-474825.42%
SPY210630P003190002020-07-27 3:31PM EDT319.0028.5025.5025.880.00-608725.30%
SPY210630P003200002020-07-31 3:11PM EDT320.0029.0725.8526.220.00-56,34825.17%
SPY210630P003210002020-08-04 3:55PM EDT321.0026.5126.2026.56-2.81-9.58%41125.04%
SPY210630P003230002020-08-03 10:20AM EDT323.0027.6326.8927.260.00-13324.79%
SPY210630P003240002020-08-04 11:20AM EDT324.0027.5327.2527.60-2.40-8.02%51124.65%
SPY210630P003250002020-08-03 10:20AM EDT325.0028.4027.5927.970.00-11924.53%
SPY210630P003260002020-08-03 9:40AM EDT326.0029.2827.9428.330.00-1224.39%
SPY210630P003280002020-08-04 1:11PM EDT328.0029.3628.6829.08-0.14-0.47%1024.14%
SPY210630P003290002020-08-04 3:55PM EDT329.0029.4429.0529.45-0.55-1.83%5124.01%
SPY210630P003350002020-07-20 9:37AM EDT335.0036.4331.4531.850.00-121023.27%
SPY210630P003370002020-08-03 3:12PM EDT337.0033.2532.2632.690.00-1023.02%
SPY210630P003400002020-07-30 10:27AM EDT340.0040.1633.6134.030.00-2422.68%
SPY210630P003460002020-07-24 11:30AM EDT346.0041.9636.4636.890.00-1122.02%
SPY210630P003500002020-07-13 3:29PM EDT350.0047.9338.5238.950.00--121.62%
SPY210630P003600002020-07-21 10:57AM EDT360.0046.7144.2544.710.00--1020.78%
SPY210630P003650002020-07-31 3:11PM EDT365.0052.2747.4647.910.00-53020.45%
SPY210630P003750002020-08-03 3:13PM EDT375.0055.6354.6355.040.00-1720.08%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen