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
SPY210917C002000002019-12-02 9:51AM EST200.00115.25115.73116.360.00-3620.73%
SPY210917C002050002019-11-20 11:48AM EST205.00108.46111.17111.780.00--320.87%
SPY210917C002300002019-10-13 11:09PM EST230.0068.900.000.000.00--00.00%
SPY210917C002500002019-11-12 2:20PM EST250.0068.7572.6873.170.00-62320.28%
SPY210917C002550002019-12-02 12:06AM EST255.0067.9068.7969.150.00--220.04%
SPY210917C002600002019-11-20 1:33PM EST260.0060.6764.8665.220.00-1819.81%
SPY210917C002700002019-10-03 9:57AM EST270.0038.3150.7751.180.00--114.00%
SPY210917C002750002019-11-18 9:57AM EST275.0051.3953.6053.930.00-1519.07%
SPY210917C002800002019-11-01 8:48AM EST280.0043.2050.0250.330.00-2418.80%
SPY210917C002850002019-11-11 1:40PM EST285.0043.0146.4646.760.00-12218.48%
SPY210917C002900002019-12-06 9:42AM EST290.0042.5643.0343.32+0.02+0.05%16518.18%
SPY210917C002950002019-12-06 1:12PM EST295.0040.0039.6539.92+0.38+0.96%16517.83%
SPY210917C003000002019-11-29 12:46PM EST300.0036.3336.3936.650.00-38717.50%
SPY210917C003050002019-12-06 11:31AM EST305.0033.4133.1933.43+2.41+7.77%504617.13%
SPY210917C003100002019-11-18 10:53AM EST310.0028.8830.1330.340.00-12916.75%
SPY210917C003150002019-12-06 3:40PM EST315.0027.4027.1427.35+1.91+7.49%5812016.37%
SPY210917C003200002019-12-06 3:40PM EST320.0024.5724.3224.52+0.97+4.11%122216.00%
SPY210917C003250002019-12-06 1:23PM EST325.0021.9521.6021.80+2.09+10.52%21215.61%
SPY210917C003300002019-12-05 11:25AM EST330.0017.5119.0819.270.00-11215.24%
SPY210917C003350002019-12-05 11:55AM EST335.0015.2016.6716.860.00-1514.86%
SPY210917C003400002019-12-05 10:36AM EST340.0013.2914.4314.640.00-16514.50%
SPY210917C003450002019-11-11 11:00AM EST345.0010.6912.4012.590.00-11114.14%
SPY210917C003500002019-12-04 3:05PM EST350.0010.2810.5210.72+0.49+5.01%216913.79%
SPY210917C003550002019-12-04 11:08AM EST355.008.628.859.05+0.43+5.25%26113.46%
SPY210917C003600002019-11-27 1:07PM EST360.007.607.387.580.00-21213.16%
SPY210917C003650002019-12-06 9:30AM EST365.005.806.096.31+0.23+4.13%23212.89%
SPY210917C003700002019-12-06 9:33AM EST370.004.985.005.21+0.20+4.18%2712.64%
SPY210917C003750002019-12-06 1:00PM EST375.004.404.124.33+0.36+8.91%2912.47%
SPY210917C003800002019-11-29 11:33AM EST380.003.533.363.570.00-1312.31%
SPY210917C003900002019-11-04 11:29AM EST390.002.462.282.46+0.41+20.00%1712.13%
SPY210917C003950002019-11-07 12:43PM EST395.001.911.882.060.00-11512.09%
Putsfür17. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210917P001200002019-11-25 11:46AM EST120.000.340.340.380.00-5015732.54%
SPY210917P001300002019-10-09 10:24AM EST130.001.020.490.590.00-51431.98%
SPY210917P001350002019-10-09 10:22AM EST135.001.170.570.670.00-34031.32%
SPY210917P001450002019-10-18 11:38AM EST145.001.240.000.000.00-7012.50%
SPY210917P001500002019-12-06 1:24PM EST150.000.900.930.98-0.05-5.26%1,5003,03329.55%
SPY210917P001550002019-11-27 9:32AM EST155.000.971.041.130.00-5929.09%
SPY210917P001600002019-12-06 10:22AM EST160.001.241.211.30-0.10-7.46%31528.66%
SPY210917P001650002019-11-27 1:31PM EST165.001.391.401.500.00-102128.27%
SPY210917P001700002019-12-06 10:22AM EST170.001.661.621.71+0.06+3.75%105027.83%
SPY210917P001750002019-11-07 12:43PM EST175.002.121.861.950.00-1827.44%
SPY210917P001800002019-12-03 11:03AM EST180.002.532.112.250.00-1827.13%
SPY210917P001850002019-11-27 1:29PM EST185.002.412.412.540.00-52926.72%
SPY210917P001950002019-11-11 12:29PM EST195.003.623.113.230.00-11225.97%
SPY210917P002000002019-12-03 3:07PM EST200.004.213.523.630.00-27525.60%
SPY210917P002050002019-11-27 1:29PM EST205.003.933.964.080.00-676825.26%
SPY210917P002100002019-10-21 8:30AM EST210.006.314.814.890.00-102725.40%
SPY210917P002150002019-11-12 10:34AM EST215.005.504.975.090.00-1324.55%
SPY210917P002200002019-12-06 10:22AM EST220.005.635.545.66+0.10+1.81%12024.20%
SPY210917P002250002019-11-26 12:36PM EST225.006.246.166.290.00-11023.86%
SPY210917P002300002019-10-03 1:05PM EST230.0011.497.868.020.00--724.72%
SPY210917P002350002019-10-29 3:13PM EST235.009.357.567.790.00-205723.28%
SPY210917P002400002019-12-03 2:52PM EST240.009.618.338.470.00-10012822.82%
SPY210917P002450002019-12-02 11:34AM EST245.009.819.169.300.00--222.46%
SPY210917P002500002019-11-27 1:14PM EST250.0010.0010.0410.190.00-17122.10%
SPY210917P002550002019-12-06 3:48PM EST255.0010.9810.9911.14-1.11-9.18%10121.74%
SPY210917P002600002019-12-06 2:38PM EST260.0012.0311.9912.14-0.96-7.39%112421.36%
SPY210917P002650002019-12-04 3:08PM EST265.0013.9713.0613.210.00-20023020.98%
SPY210917P002700002019-12-06 1:24PM EST270.0014.2214.1914.34-0.86-5.70%1,5003,09520.59%
SPY210917P002750002019-10-29 10:11AM EST275.0018.1015.4315.920.00-25520.47%
SPY210917P002800002019-11-27 10:26AM EST280.0016.7316.6816.830.00-58519.81%
SPY210917P002850002019-12-06 3:42PM EST285.0018.0118.0318.18-1.75-8.86%184819.40%
SPY210917P002900002019-12-06 9:45AM EST290.0019.5319.4519.61-1.55-7.35%12718.98%
SPY210917P002950002019-10-29 11:47AM EST295.0024.5421.0021.580.00-14718.85%
SPY210917P003000002019-12-06 10:37AM EST300.0022.8022.5722.73-1.71-6.98%513318.13%
SPY210917P003050002019-11-14 11:24AM EST305.0026.3624.2624.420.00-12217.69%
SPY210917P003100002019-11-27 2:35PM EST310.0025.6426.0526.220.00-51717.24%
SPY210917P003150002019-12-06 1:09PM EST315.0028.0327.9528.14-1.87-6.25%12016.80%
SPY210917P003200002019-11-04 11:32AM EST320.0033.0529.9830.190.00-1616.35%
SPY210917P003250002019-11-15 10:16AM EST325.0033.9832.1632.380.00-61415.91%
SPY210917P003350002019-12-05 11:55AM EST335.0039.1936.9637.230.00-3922515.04%
SPY210917P003400002019-12-05 11:39AM EST340.0042.3339.6239.910.00-81514.62%
SPY210917P003500002019-09-27 2:40PM EST350.0060.0052.0452.790.00-101018.30%
SPY210917P003600002019-10-14 9:55AM EST360.0066.4054.0454.770.00-1014.70%
SPY210917P003900002019-09-16 10:31AM EST390.0090.5190.0892.430.00-1024.38%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen