SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür17. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210917C001200002020-07-09 5:00PM EDT120.00135.65182.51187.50+135.65-100.00%
SPY210917C001300002020-06-26 2:25PM EDT130.00172.00183.48185.71+172.00-3343.14%
SPY210917C001400002020-06-17 10:53AM EDT140.00173.83173.59175.82+173.83-100040.52%
SPY210917C001500002020-07-09 5:00PM EDT150.00102.00153.13158.00+102.00--50.00%
SPY210917C001550002020-06-25 3:30PM EDT155.00152.87158.87161.10+152.87-45437.34%
SPY210917C001800002020-06-23 10:06AM EDT180.00133.99134.92137.13+133.99-151633.94%
SPY210917C001850002020-06-23 10:06AM EDT185.00128.93130.24132.46+128.93--10633.48%
SPY210917C001900002020-06-30 12:30PM EDT190.00120.14125.63127.83+120.14-26817033.04%
SPY210917C001950002020-06-23 10:06AM EDT195.00120.96121.08123.28+120.96--632.71%
SPY210917C002000002020-07-07 1:43PM EDT200.00119.27116.54118.75+119.27-41632.33%
SPY210917C002050002020-07-09 5:00PM EDT205.0096.89103.18107.12+96.89-100.00%
SPY210917C002100002020-06-24 11:52AM EDT210.00101.28107.69109.89+101.28-13631.69%
SPY210917C002150002020-07-09 5:00PM EDT215.00109.7694.8798.37+109.76-110.00%
SPY210917C002200002020-06-23 3:33PM EDT220.0099.2099.01101.20+99.20-11030.99%
SPY210917C002250002020-07-06 1:13PM EDT225.0097.7894.7796.95+97.78-99730.65%
SPY210917C002300002020-06-19 3:46PM EDT230.0089.5090.9292.36+89.50-14629.77%
SPY210917C002350002020-06-16 3:31PM EDT235.0086.0086.7888.21+86.00-421029.44%
SPY210917C002400002020-07-08 11:24AM EDT240.0082.4882.3684.48+82.48-85329.54%
SPY210917C002450002020-06-26 3:06PM EDT245.0069.5078.3080.44+69.50-15929.16%
SPY210917C002500002020-07-08 12:36PM EDT250.0075.4574.3276.46+75.45-211528.77%
SPY210917C002550002020-07-07 2:39PM EDT255.0072.1770.4072.55+72.17-196328.38%
SPY210917C002600002020-06-30 1:24PM EDT260.0062.0566.5068.64+62.05-992027.92%
SPY210917C002650002020-07-02 11:34AM EDT265.0062.4662.7264.78+62.46-168627.44%
SPY210917C002700002020-07-01 11:39AM EDT270.0056.9159.0260.98+56.91-1123726.95%
SPY210917C002750002020-07-09 11:48AM EDT275.0055.0255.3957.26+55.02-0.76%874226.47%
SPY210917C002800002020-07-09 1:19PM EDT280.0052.7251.8253.60+52.72-0.53%699325.97%
SPY210917C002850002020-06-30 2:57PM EDT285.0044.7348.3150.02+44.73-646225.47%
SPY210917C002900002020-07-02 1:07PM EDT290.0044.9844.8846.52+44.98-101,58224.96%
SPY210917C002950002020-07-01 2:24PM EDT295.0040.1141.5242.91+40.11-158724.29%
SPY210917C003000002020-07-09 11:42AM EDT300.0037.2038.2239.58+37.20-6.95%294923.78%
SPY210917C003050002020-07-08 3:56PM EDT305.0036.2035.0136.35+36.20-22,48723.26%
SPY210917C003100002020-07-09 11:40AM EDT310.0031.7531.8933.21+31.75-3.67%22,23622.73%
SPY210917C003150002020-07-09 3:39PM EDT315.0029.4828.8630.19+29.48-1.24%1748422.21%
SPY210917C003200002020-07-09 3:52PM EDT320.0026.7625.9427.26+26.76-0.15%11687221.66%
SPY210917C003250002020-07-09 2:59PM EDT325.0024.1923.1524.43+24.19-3.24%1441,62521.10%
SPY210917C003300002020-07-09 10:00AM EDT330.0021.9020.4821.73+21.90-0.45%101,16220.54%
SPY210917C003350002020-07-07 11:22AM EDT335.0020.0017.9619.20+20.00-177120.00%
SPY210917C003400002020-07-08 10:32AM EDT340.0016.6015.5816.81+16.60-211,66019.45%
SPY210917C003450002020-07-09 3:39PM EDT345.0013.8313.4214.59+13.83-3.96%492,21818.92%
SPY210917C003500002020-07-09 3:52PM EDT350.0012.0911.4112.56+12.09-3.12%1342,83518.42%
SPY210917C003550002020-07-08 12:33PM EDT355.0010.339.5910.73+10.33-218,36017.95%
SPY210917C003600002020-07-07 3:53PM EDT360.008.508.029.08+8.50-1194317.50%
SPY210917C003650002020-07-07 10:50AM EDT365.007.506.667.69+7.50-149517.14%
SPY210917C003700002020-07-02 10:58AM EDT370.005.655.546.48+5.65-41,97216.82%
SPY210917C003750002020-07-06 10:48AM EDT375.005.234.565.23+5.23-1,0003,37116.32%
SPY210917C003800002020-07-02 11:00AM EDT380.003.953.764.59+3.95-813,77116.35%
SPY210917C003850002020-07-09 1:11PM EDT385.003.463.113.88+3.46-6.49%4718,06116.20%
SPY210917C003900002020-07-09 11:07AM EDT390.002.872.753.30+2.87-4.33%31138,86316.11%
SPY210917C003950002020-07-02 10:02AM EDT395.002.622.192.82+2.62-154,64916.06%
SPY210917C004000002020-07-09 12:44PM EDT400.002.151.852.42+2.15-1.83%145516.04%
SPY210917C004050002020-07-09 10:05AM EDT405.001.801.701.90+1.80+16.88%468615.70%
SPY210917C004100002020-07-08 2:13PM EDT410.001.541.441.65+1.54-11,15215.75%
SPY210917C004150002020-07-06 12:05PM EDT415.001.521.251.45+1.52-58315.85%
SPY210917C004200002020-07-07 9:39AM EDT420.001.301.081.28+1.30-21515.96%
SPY210917C004250002020-07-09 5:01PM EDT425.000.910.750.95+0.91-42415.55%
SPY210917C004300002020-07-07 10:17AM EDT430.001.100.831.03+1.10-611816.27%
SPY210917C004350002020-07-09 12:34PM EDT435.000.810.730.94+0.81-1.22%17216.46%
SPY210917C004400002020-07-02 2:01PM EDT440.000.770.650.86+0.77-313916.66%
SPY210917C004450002020-07-09 10:31AM EDT445.000.680.590.79+0.68+1.49%110716.85%
SPY210917C004500002020-06-30 11:23AM EDT450.000.560.520.73+0.56-120617.06%
SPY210917C004550002020-07-08 1:38PM EDT455.000.560.470.65+0.56-3123217.15%
SPY210917C004600002020-07-09 3:57PM EDT460.000.490.430.63+0.49-9.26%21933517.48%
SPY210917C004650002020-07-09 3:54PM EDT465.000.490.390.59+0.49-2.00%17320817.70%
SPY210917C004700002020-07-09 3:57PM EDT470.000.540.450.55+0.54+3.85%33072817.90%
SPY210917C004750002020-07-07 10:49AM EDT475.000.490.340.50+0.49-11,64118.03%
SPY210917C004800002020-07-07 10:17AM EDT480.000.440.380.47+0.44-81,69618.24%
Putsfür17. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210917P001150002020-07-06 9:55AM EDT115.000.980.941.11+0.98-118448.72%
SPY210917P001200002020-07-02 12:50PM EDT120.001.121.061.24+1.12-591647.73%
SPY210917P001250002020-07-09 5:02PM EDT125.001.151.131.52+1.15-570347.60%
SPY210917P001300002020-06-17 9:56AM EDT130.001.981.341.53+1.98-811145.81%
SPY210917P001350002020-07-09 3:36PM EDT135.001.701.511.70+1.70+3.66%55744.93%
SPY210917P001400002020-07-06 3:51PM EDT140.001.791.701.89+1.79-536744.10%
SPY210917P001450002020-07-06 1:06PM EDT145.001.911.782.26+1.91-170443.98%
SPY210917P001500002020-07-08 11:22AM EDT150.002.412.012.52+2.41-36,46943.28%
SPY210917P001550002020-06-15 12:26PM EDT155.003.722.282.80+3.72-85142.58%
SPY210917P001600002020-07-06 12:51PM EDT160.002.672.573.12+2.67-1074141.96%
SPY210917P001650002020-07-06 3:50PM EDT165.003.002.903.46+3.00-117241.33%
SPY210917P001700002020-07-09 1:11PM EDT170.003.603.253.84+3.60+4.05%41,74740.75%
SPY210917P001750002020-07-02 10:03AM EDT175.003.753.654.26+3.75-517740.20%
SPY210917P001800002020-06-29 10:12AM EDT180.005.904.074.71+5.90-244339.65%
SPY210917P001850002020-06-15 11:20AM EDT185.007.194.545.20+7.19-136339.12%
SPY210917P001900002020-07-08 3:24PM EDT190.005.305.045.72+5.30-53,97938.58%
SPY210917P001950002020-07-09 5:02PM EDT195.005.085.976.81+5.08-14239.02%
SPY210917P002000002020-07-08 11:29AM EDT200.006.806.176.90+6.80-11,23037.57%
SPY210917P002050002020-07-09 10:56AM EDT205.007.546.797.55+7.54+10.07%3035737.07%
SPY210917P002100002020-07-07 11:28AM EDT210.007.407.468.24+7.40-146436.57%
SPY210917P002150002020-07-01 10:49AM EDT215.009.248.178.97+9.24-4518436.07%
SPY210917P002200002020-07-07 10:10AM EDT220.008.858.939.75+8.85-181,33535.57%
SPY210917P002250002020-07-09 2:19PM EDT225.0010.109.7310.58+10.10+4.99%323635.08%
SPY210917P002300002020-07-08 9:56AM EDT230.0010.5310.5811.46+10.53-161034.59%
SPY210917P002350002020-07-09 3:52PM EDT235.0011.9611.4812.38+11.96-22.94%816734.09%
SPY210917P002400002020-07-06 9:30AM EDT240.0012.3012.4313.35+12.30-12,21333.59%
SPY210917P002450002020-07-01 11:16AM EDT245.0014.7013.4314.37+14.70-6041533.08%
SPY210917P002500002020-07-07 2:37PM EDT250.0014.5114.4815.43+14.51-718,45032.56%
SPY210917P002550002020-07-09 3:39PM EDT255.0016.1715.5916.55+16.17-0.37%1530532.04%
SPY210917P002600002020-07-09 10:00AM EDT260.0016.5516.7517.71+16.55-0.48%2086631.50%
SPY210917P002650002020-07-09 3:52PM EDT265.0018.3317.9618.93+18.33+4.80%341,18230.97%
SPY210917P002700002020-07-09 10:15AM EDT270.0019.3019.2320.20+19.30-1.88%1207,45630.42%
SPY210917P002750002020-07-09 10:16AM EDT275.0020.6820.5421.55+20.68+0.15%11489729.88%
SPY210917P002800002020-07-09 10:16AM EDT280.0022.1021.9422.98+22.10-1.16%311,68529.35%
SPY210917P002850002020-07-06 10:53AM EDT285.0022.4523.4024.48+22.45-1341,13128.82%
SPY210917P002900002020-07-09 10:10AM EDT290.0024.6724.9426.05+24.67+0.28%1001,16228.29%
SPY210917P002950002020-07-09 9:59AM EDT295.0026.3526.5427.70+26.35-1.38%231,11027.75%
SPY210917P003000002020-07-09 3:52PM EDT300.0028.8628.2529.41+28.86-0.52%91,59827.20%
SPY210917P003050002020-07-09 12:42PM EDT305.0030.8830.0231.20+30.88-1.40%11,49726.64%
SPY210917P003100002020-07-09 2:15PM EDT310.0032.6031.8833.09+32.60+1.87%144,01826.09%
SPY210917P003150002020-07-09 12:22PM EDT315.0035.1533.8635.09+35.15+2.18%2734,32525.55%
SPY210917P003200002020-07-09 2:30PM EDT320.0036.4035.9737.19+36.40-0.27%14,28025.00%
SPY210917P003250002020-07-07 9:38AM EDT325.0038.2638.2139.40+38.26-237024.47%
SPY210917P003300002020-06-25 3:02PM EDT330.0047.9440.5341.78+47.94-315923.97%
SPY210917P003350002020-07-01 3:11PM EDT335.0045.6342.6444.65+45.63-81,22623.75%
SPY210917P003400002020-07-02 2:04PM EDT340.0045.9945.2047.37+45.99-63523.34%
SPY210917P003450002020-07-09 5:03PM EDT345.00110.0054.5357.23+110.00-111528.15%
SPY210917P003500002020-07-09 5:03PM EDT350.0057.6053.9356.23+57.60-54024.84%
SPY210917P003550002020-07-09 5:03PM EDT355.0051.6061.0464.28+51.60-101128.25%
SPY210917P003600002020-07-09 12:13PM EDT360.0059.3757.9759.41+59.37+3.25%91721.67%
SPY210917P003650002020-07-07 9:48AM EDT365.0060.8261.2263.40+60.82-2014621.81%
SPY210917P003750002020-07-09 5:03PM EDT375.0087.5576.1580.76+87.55-4029.63%
SPY210917P003800002020-07-09 5:03PM EDT380.0058.4380.3185.27+58.43-3130.17%
SPY210917P003900002020-07-09 5:03PM EDT390.0090.5189.3094.29+90.51-1031.15%
SPY210917P004000002020-07-09 5:03PM EDT400.00119.0098.62103.50+119.00-4832.17%
SPY210917P004200002020-07-09 5:03PM EDT420.00108.73117.78122.77+108.73-1134.64%
SPY210917P004300002020-07-09 5:03PM EDT430.00118.43127.52132.00+118.43-1135.40%
SPY210917P004400002020-07-09 5:03PM EDT440.00142.11137.30142.30+142.11-17037.03%
SPY210917P004450002020-07-09 5:03PM EDT445.00147.25142.22147.21+147.25-4037.62%
SPY210917P004550002020-07-09 5:03PM EDT455.00148.88144.53146.76+148.88--228.08%
SPY210917P004600002020-07-09 5:03PM EDT460.00152.56149.46151.69+152.56--428.54%
SPY210917P004750002020-07-09 5:03PM EDT475.00160.20164.28166.52+160.20--029.91%
SPY210917P004800002020-07-09 5:03PM EDT480.00163.05169.23171.46+163.05--2630.34%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen