SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY220121C001450002019-10-28 8:46AM EST145.00158.52164.56168.110.00-2030.40%
SPY220121C001500002019-11-12 10:17AM EST150.00160.15159.58163.130.00-1029.26%
SPY220121C001550002019-09-26 2:48PM EST155.00142.99145.30148.820.00--300.00%
SPY220121C001600002019-11-12 3:01PM EST160.00149.35149.71153.140.00-2027.01%
SPY220121C001700002019-10-14 10:33AM EST170.00127.86139.83143.200.00-1025.03%
SPY220121C001750002019-10-03 9:12AM EST175.00113.66130.12133.370.00--10.00%
SPY220121C001800002019-11-08 1:47PM EST180.00130.00130.24133.410.00-4023.52%
SPY220121C001900002019-09-30 10:56AM EST190.00109.83114.84117.680.00--10.00%
SPY220121C002000002019-11-06 10:35AM EST200.00109.50111.95114.670.00-3022.08%
SPY220121C002050002019-11-13 3:42PM EST205.00107.48107.55110.150.00-21021.86%
SPY220121C002150002019-09-29 11:08PM EST215.0088.5093.0995.320.00--80.00%
SPY220121C002200002019-10-25 11:01AM EST220.0088.0494.7796.980.00-12021.28%
SPY220121C002250002019-11-11 9:48AM EST225.0089.5390.5692.720.00-15021.10%
SPY220121C002300002019-11-07 12:14PM EST230.0085.9986.4788.510.00-10020.89%
SPY220121C002350002019-11-12 1:15PM EST235.0082.0682.4484.380.00-10020.70%
SPY220121C002400002019-11-12 1:15PM EST240.0078.0678.5080.320.00-10020.50%
SPY220121C002450002019-11-15 12:55PM EST245.0075.6674.6076.32+1.17+1.57%3020.28%
SPY220121C002500002019-11-15 12:53PM EST250.0071.5170.7772.40+1.96+2.82%2020.07%
SPY220121C002550002019-10-30 2:02PM EST255.0062.1467.0168.540.00-3019.84%
SPY220121C002600002019-11-15 12:24PM EST260.0064.0463.3164.76+1.90+3.06%2019.60%
SPY220121C002650002019-11-12 1:43PM EST265.0059.3059.6961.050.00-2019.36%
SPY220121C002700002019-11-13 1:23PM EST270.0055.6756.1257.420.00-14019.10%
SPY220121C002750002019-11-15 11:10AM EST275.0053.0652.6353.85+1.08+2.08%2018.83%
SPY220121C002800002019-11-15 9:35AM EST280.0049.5949.2350.39+1.43+2.97%22018.57%
SPY220121C002850002019-11-15 11:10AM EST285.0046.5745.9046.99+2.16+4.86%5018.29%
SPY220121C002900002019-11-14 11:12AM EST290.0041.4942.6443.670.00-1017.99%
SPY220121C002950002019-11-14 3:43PM EST295.0039.0139.4840.450.00-36017.69%
SPY220121C003000002019-11-15 1:58PM EST300.0036.7836.450.00+0.72+2.00%1000.00%
SPY220121C003050002019-11-15 1:05PM EST305.0033.7333.4334.30+1.35+4.17%5017.08%
SPY220121C003100002019-11-15 12:35PM EST310.0031.0030.5731.39+0.82+2.72%100016.77%
SPY220121C003150002019-11-15 1:12PM EST315.0028.3027.8028.59+0.95+3.47%26016.46%
SPY220121C003200002019-11-15 11:06AM EST320.0025.3525.1425.88+0.81+3.30%1016.12%
SPY220121C003250002019-11-11 1:45PM EST325.0022.3522.6223.320.00-5015.81%
SPY220121C003300002019-11-07 1:04PM EST330.0020.1020.2320.910.00-2015.50%
SPY220121C003350002019-11-13 2:49PM EST335.0017.4217.9618.620.00-1015.18%
SPY220121C003400002019-11-15 11:15AM EST340.0016.2015.8316.47+0.70+4.52%3014.87%
SPY220121C003450002019-11-14 1:54PM EST345.0013.4513.8814.490.00-10014.57%
SPY220121C003500002019-11-15 1:58PM EST350.0012.2812.0812.68+0.57+4.87%9014.29%
SPY220121C003550002019-11-15 11:27AM EST355.0010.5410.4210.96+0.46+4.56%7013.98%
SPY220121C003600002019-11-12 10:34AM EST360.009.138.900.000.00-101.56%
SPY220121C003650002019-11-12 2:03PM EST365.007.587.578.190.00-1013.53%
SPY220121C003700002019-11-15 12:00PM EST370.006.676.417.00+0.39+6.21%1013.31%
SPY220121C003750002019-11-15 10:14AM EST375.005.435.415.97-0.03-0.55%5013.11%
SPY220121C003800002019-11-07 10:47AM EST380.004.884.545.080.00-3012.95%
SPY220121C003850002019-11-07 2:11PM EST385.004.273.804.310.00-1012.80%
SPY220121C003900002019-11-13 11:13AM EST390.003.303.193.680.00-65012.70%
SPY220121C003950002019-11-01 9:20AM EST395.002.202.683.120.00-2012.59%
SPY220121C004000002019-11-13 1:48PM EST400.002.360.002.670.00-40012.53%
SPY220121C004050002019-11-15 12:00PM EST405.002.091.922.30+0.09+4.50%3012.51%
SPY220121C004100002019-11-12 3:06PM EST410.001.671.641.990.00-4012.50%
SPY220121C004150002019-11-08 1:30PM EST415.001.621.411.730.00-19012.51%
SPY220121C004250002019-11-13 10:59AM EST425.001.171.061.340.00-25012.61%
SPY220121C004300002019-10-21 9:12AM EST430.000.750.931.180.00--012.65%
SPY220121C004400002019-10-15 2:55PM EST440.000.940.720.000.00-206.25%
SPY220121C004500002019-11-13 1:31PM EST450.000.700.560.800.00-2013.10%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY220121P001450002019-11-14 12:03PM EST145.001.281.181.330.00-10028.96%
SPY220121P001500002019-11-15 11:09AM EST150.001.380.001.40-0.05-3.50%45028.08%
SPY220121P001550002019-11-15 10:27AM EST155.001.551.431.73-0.04-2.52%2028.10%
SPY220121P001600002019-11-11 9:38AM EST160.002.001.660.000.00-206.25%
SPY220121P001650002019-11-13 12:59PM EST165.002.331.932.260.00-1027.37%
SPY220121P001700002019-11-13 1:17PM EST170.002.432.222.400.00-8026.61%
SPY220121P001750002019-11-12 11:01AM EST175.002.602.542.890.00-2026.63%
SPY220121P001800002019-11-14 3:19PM EST180.003.193.003.250.00-1026.26%
SPY220121P001850002019-11-01 1:00PM EST185.003.733.293.660.00-5025.93%
SPY220121P001900002019-11-15 12:12PM EST190.003.800.004.10-0.17-4.28%1025.60%
SPY220121P001950002019-10-16 8:42AM EST195.005.314.184.570.00-2025.25%
SPY220121P002000002019-11-13 11:48AM EST200.005.154.690.000.00-506.25%
SPY220121P002050002019-11-11 3:54PM EST205.005.605.235.630.00-1024.56%
SPY220121P002100002019-11-15 11:03AM EST210.005.955.906.10-0.40-6.30%22024.07%
SPY220121P002150002019-11-14 12:30PM EST215.006.776.466.870.00-1023.89%
SPY220121P002200002019-11-14 10:05AM EST220.007.597.157.540.00-5023.53%
SPY220121P002250002019-11-15 1:08PM EST225.008.007.888.29-0.16-1.96%5023.20%
SPY220121P002300002019-11-12 10:00AM EST230.009.018.669.090.00-1022.88%
SPY220121P002350002019-11-15 10:52AM EST235.009.709.519.910.00-1022.52%
SPY220121P002400002019-11-14 1:51PM EST240.0011.030.0010.830.00-2022.20%
SPY220121P002450002019-11-15 9:30AM EST245.0011.7811.3511.78-0.39-3.20%5021.85%
SPY220121P002500002019-11-15 12:35PM EST250.0012.4112.3612.81-0.68-5.19%21021.52%
SPY220121P002550002019-11-15 12:00PM EST255.0013.6513.4313.87-0.05-0.36%10021.16%
SPY220121P002600002019-11-13 10:17AM EST260.0014.7614.6215.01-0.44-2.89%1020.81%
SPY220121P002650002019-11-12 12:25PM EST265.0016.4415.7516.210.00-2020.45%
SPY220121P002700002019-11-14 3:19PM EST270.0017.9417.0217.480.00-1020.09%
SPY220121P002750002019-11-15 1:21PM EST275.0018.4418.3418.84-0.97-5.00%6019.74%
SPY220121P002800002019-11-15 1:13PM EST280.0019.900.0020.29-0.60-2.93%1019.39%
SPY220121P002850002019-11-15 12:24PM EST285.0021.6021.2421.78-0.65-2.92%1019.02%
SPY220121P002900002019-11-14 4:05PM EST290.0023.7122.8023.370.00-5018.65%
SPY220121P002950002019-11-14 10:47AM EST295.0025.5524.4525.040.00-7018.28%
SPY220121P003000002019-11-15 12:00PM EST300.0026.4526.1926.79-0.75-2.76%14017.89%
SPY220121P003050002019-11-15 9:58AM EST305.0028.6828.0228.62-0.63-2.15%11017.50%
SPY220121P003100002019-11-15 1:15PM EST310.0030.250.0030.57-0.77-2.48%10017.11%
SPY220121P003150002019-11-13 1:47PM EST315.0032.1832.0032.65-0.79-2.40%1016.72%
SPY220121P003200002019-11-11 9:49AM EST320.0036.0034.1434.830.00-1016.33%
SPY220121P003250002019-10-30 9:38AM EST325.0040.8036.4237.130.00-1015.94%
SPY220121P003400002019-11-14 11:18AM EST340.0045.8544.0444.920.00-1014.80%
SPY220121P003500002019-11-07 11:50AM EST350.0051.5849.8550.960.00-30014.12%
SPY220121P003600002019-11-12 1:51PM EST360.0057.860.0057.700.00-6013.51%
SPY220121P003700002019-11-04 9:39AM EST370.0066.5063.4565.190.00-1013.04%
SPY220121P003800002019-11-12 10:33AM EST380.0073.5071.2373.360.00-1012.71%
SPY220121P003850002019-09-25 9:47AM EST385.0089.9383.3586.270.00-191919.08%
SPY220121P004000002019-11-07 9:57AM EST400.0092.1288.6291.620.00-1013.00%
SPY220121P004500002019-10-13 11:09PM EST450.00161.00137.76141.180.00--016.54%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen