SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür17. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210917C002000002019-09-10 2:29PM EDT200.0098.8597.00102.000.00-2325.40%
SPY210917C002300002019-10-08 10:17AM EDT230.0068.9073.6075.420.00--122.04%
SPY210917C002500002019-08-26 10:12AM EDT250.0049.6658.4559.760.00--020.79%
SPY210917C002600002019-10-07 12:05AM EDT260.0047.2250.6452.370.00--720.11%
SPY210917C002700002019-10-03 10:57AM EDT270.0038.3143.9845.590.00--119.59%
SPY210917C002750002019-10-07 10:43AM EDT275.0036.5040.8442.060.00-1319.14%
SPY210917C002850002019-10-11 12:24PM EDT285.0035.7434.4435.58+2.19+6.53%32018.40%
SPY210917C002900002019-10-08 1:48PM EDT290.0028.9131.3932.490.00-14418.02%
SPY210917C002950002019-10-11 12:24PM EDT295.0029.8028.4329.51+4.10+15.95%33417.64%
SPY210917C003000002019-10-11 10:15AM EDT300.0026.1325.5926.64-2.09-7.41%312017.24%
SPY210917C003050002019-10-11 12:19PM EDT305.0024.2422.8623.89+4.38+22.05%31616.84%
SPY210917C003100002019-10-08 3:25PM EDT310.0019.0020.2721.280.00-1416.45%
SPY210917C003150002019-09-23 11:26AM EDT315.0020.1417.8118.810.00-14616.05%
SPY210917C003200002019-10-10 1:53PM EDT320.0016.1315.5016.50+1.12+7.46%2415.65%
SPY210917C003250002019-10-11 3:24PM EDT325.0014.7713.3514.35-1.48-9.11%1315.27%
SPY210917C003300002019-09-30 12:07AM EDT330.0012.5111.2312.300.00--114.84%
SPY210917C003400002019-10-02 11:22AM EDT340.008.807.958.95+1.83+26.26%3314.18%
SPY210917C003450002019-09-20 1:34PM EDT345.008.906.537.500.00-1213.84%
SPY210917C003500002019-09-11 3:50PM EDT350.007.133.508.500.00-171415.33%
SPY210917C003550002019-10-07 3:54PM EDT355.004.494.525.020.00-62913.14%
SPY210917C003600002019-10-10 12:25PM EDT360.003.763.434.310.00-2213.09%
SPY210917C003700002019-09-16 12:10AM EDT370.003.832.412.800.00--112.58%
SPY210917C003750002019-09-30 2:19PM EDT375.002.641.802.440.00--412.64%
SPY210917C003900002019-10-02 9:30AM EDT390.001.200.000.000.00-133.13%
SPY210917C003950002019-10-11 3:10PM EDT395.001.100.901.24+0.05+4.76%10112.56%
Putsfür17. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210917P001200002019-08-26 12:48PM EDT120.000.640.540.670.00--032.23%
SPY210917P001300002019-10-07 12:08PM EDT130.001.020.590.960.00-51431.41%
SPY210917P001350002019-10-09 11:22AM EDT135.001.170.751.070.00-34030.68%
SPY210917P001450002019-10-01 9:30AM EDT145.001.261.141.360.00-72229.44%
SPY210917P001500002019-10-11 3:10PM EDT150.001.341.211.63-0.46-25.56%103,00729.21%
SPY210917P001550002019-09-25 10:16AM EDT155.001.731.431.850.00-5828.71%
SPY210917P001600002019-10-04 2:32PM EDT160.002.211.732.070.00-31228.16%
SPY210917P001650002019-09-23 3:50PM EDT165.002.201.912.480.00-11128.05%
SPY210917P001700002019-10-08 3:04PM EDT170.003.062.222.810.00-13827.63%
SPY210917P001750002019-09-13 11:54AM EDT175.002.540.005.000.00-1630.70%
SPY210917P001800002019-09-24 2:03PM EDT180.003.772.953.570.00-2726.81%
SPY210917P001850002019-09-23 9:30AM EDT185.004.393.384.020.00-101126.44%
SPY210917P001950002019-09-23 3:50PM EDT195.004.854.365.030.00--1025.67%
SPY210917P002000002019-10-01 3:56PM EDT200.005.215.185.60-0.85-14.03%27025.29%
SPY210917P002050002019-10-07 1:09PM EDT205.006.385.656.220.00-57424.91%
SPY210917P002100002019-10-11 3:22PM EDT210.006.346.206.89-1.61-20.25%1624.54%
SPY210917P002150002019-10-01 1:07PM EDT215.008.606.917.620.00-1424.17%
SPY210917P002200002019-10-02 12:43PM EDT220.009.827.938.310.00-1423.70%
SPY210917P002250002019-09-18 10:22AM EDT225.008.328.759.150.00-1623.34%
SPY210917P002300002019-10-03 2:05PM EDT230.0011.499.6010.000.00--722.92%
SPY210917P002350002019-09-30 3:48PM EDT235.0010.8010.3211.070.00--2022.65%
SPY210917P002400002019-09-23 11:12AM EDT240.0011.4711.3312.08-0.35-2.96%11222.26%
SPY210917P002500002019-10-02 9:30AM EDT250.0015.7813.6714.230.00-54621.42%
SPY210917P002600002019-10-02 11:32AM EDT260.0019.5016.1416.790.00-52320.66%
SPY210917P002650002019-09-30 3:48PM EDT265.0017.9017.3518.180.00--2020.26%
SPY210917P002700002019-10-10 11:34AM EDT270.0020.5418.7819.300.00-23,04419.62%
SPY210917P002750002019-10-07 10:43AM EDT275.0024.0820.2821.140.00-15519.41%
SPY210917P002800002019-10-10 2:44PM EDT280.0024.1522.0722.880.00-13419.06%
SPY210917P002850002019-09-30 1:50PM EDT285.0023.4823.5624.46-5.51-19.01%113018.54%
SPY210917P002900002019-10-07 12:41PM EDT290.0029.4025.3326.260.00-41018.09%
SPY210917P002950002019-10-11 1:20PM EDT295.0027.5427.2128.17-3.61-11.59%44317.64%
SPY210917P003000002019-10-03 10:00AM EDT300.0035.0029.3330.440.00-109417.33%
SPY210917P003050002019-10-08 11:42AM EDT305.0036.4031.3132.340.00-21116.72%
SPY210917P003100002019-10-01 11:06AM EDT310.0035.6033.5734.650.00-3416.27%
SPY210917P003150002019-09-23 11:26AM EDT315.0036.1035.9437.080.00-12915.81%
SPY210917P003200002019-09-16 12:09AM EDT320.0036.4938.5740.160.00--115.66%
SPY210917P003250002019-09-20 12:25PM EDT325.0039.6039.5044.500.00-1516.22%
SPY210917P003400002019-10-02 12:18PM EDT340.0059.0050.1851.840.00--513.62%
SPY210917P003500002019-09-27 3:40PM EDT350.0060.0057.0660.160.00-101013.76%
SPY210917P003600002019-09-16 11:31AM EDT360.0063.5165.0266.950.00--112.04%
SPY210917P003900002019-09-16 11:31AM EDT390.0090.5192.2295.820.00-1013.73%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen