SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY220121C001150002020-06-18 3:04PM EDT115.00195.16197.42198.950.00-20145.98%
SPY220121C001200002020-06-18 3:03PM EDT120.00190.26193.43194.810.00-101347.91%
SPY220121C001250002020-06-22 6:52PM EDT125.00159.00177.54182.530.00-110.00%
SPY220121C001300002020-06-11 12:46PM EDT130.00175.40177.50182.500.00-1130.71%
SPY220121C001450002020-06-22 6:52PM EDT145.00174.67157.99162.980.00-120.00%
SPY220121C001500002020-06-29 3:52PM EDT150.00156.50162.86164.400.00-13236.48%
SPY220121C001550002020-06-26 3:47PM EDT155.00147.00158.96160.350.00-1537.95%
SPY220121C001600002020-06-22 6:52PM EDT160.00161.00143.69148.680.00-1210.00%
SPY220121C001650002020-06-22 6:52PM EDT165.00165.00139.01144.000.00-120.00%
SPY220121C001700002020-05-29 2:39PM EDT170.00134.06131.00136.000.00-1320.00%
SPY220121C001750002020-06-22 6:52PM EDT175.00113.66129.80134.790.00--10.00%
SPY220121C001800002020-06-04 2:00PM EDT180.00132.55129.50134.500.00-15628.79%
SPY220121C001850002020-06-22 6:52PM EDT185.00120.00120.80125.790.00-200.00%
SPY220121C001900002020-06-22 6:52PM EDT190.00117.02116.38121.370.00-4170.00%
SPY220121C001950002020-06-29 2:19PM EDT195.00113.50120.69122.230.00-11530.84%
SPY220121C002000002020-06-26 2:49PM EDT200.00107.20115.27120.000.00-229933.83%
SPY220121C002050002020-06-09 6:57PM EDT205.0086.75113.33114.650.00-14031.92%
SPY220121C002100002020-06-26 2:00PM EDT210.00108.30107.57109.09+8.60+8.63%14929.77%
SPY220121C002150002020-06-22 6:52PM EDT215.00109.2495.4399.820.00-11621.53%
SPY220121C002200002020-06-23 1:45PM EDT220.00101.5598.14102.900.00-168331.83%
SPY220121C002300002020-07-02 1:14PM EDT230.0092.1091.1891.94+2.18+2.42%511927.97%
SPY220121C002350002020-06-29 9:56AM EDT235.0079.3587.8088.420.00-1213028.20%
SPY220121C002400002020-06-26 3:37PM EDT240.0073.8082.7284.280.00-438327.70%
SPY220121C002450002020-06-24 12:50PM EDT245.0075.0079.5380.770.00-135427.74%
SPY220121C002500002020-07-02 3:58PM EDT250.0074.5075.6676.80+0.01+0.01%34,84227.28%
SPY220121C002550002020-06-19 11:33AM EDT255.0072.5071.0472.590.00-202,62626.55%
SPY220121C002600002020-06-30 3:42PM EDT260.0067.0068.0169.190.00-547126.48%
SPY220121C002650002020-07-01 3:43PM EDT265.0066.0164.2965.47+2.21+3.46%372026.06%
SPY220121C002700002020-07-02 9:40AM EDT270.0061.6960.5761.76+4.74+8.32%31,63225.60%
SPY220121C002750002020-06-24 11:11AM EDT275.0052.6057.0658.140.00-21,64725.15%
SPY220121C002800002020-07-01 12:19PM EDT280.0052.4953.4854.600.00-301,54924.71%
SPY220121C002850002020-07-01 12:14PM EDT285.0048.9550.0751.110.00-148224.24%
SPY220121C002950002020-06-30 1:53PM EDT295.0040.0143.5344.650.00-147423.50%
SPY220121C003000002020-07-02 3:51PM EDT300.0039.7740.3741.21+0.57+1.45%71,74522.89%
SPY220121C003050002020-07-02 9:43AM EDT305.0037.8537.1638.21+1.54+4.24%347922.52%
SPY220121C003100002020-07-02 1:59PM EDT310.0034.5533.4334.70+1.49+4.51%171,04121.75%
SPY220121C003150002020-07-02 11:30AM EDT315.0031.0531.1232.53+0.95+3.16%144421.79%
SPY220121C003200002020-07-02 10:07AM EDT320.0028.6628.2429.10+1.16+4.22%182,85920.93%
SPY220121C003250002020-07-02 1:44PM EDT325.0025.9225.4726.64+0.91+3.64%111,13920.64%
SPY220121C003300002020-07-02 10:12AM EDT330.0023.2522.8623.77+0.83+3.70%563,00220.00%
SPY220121C003400002020-07-01 12:04PM EDT340.0017.6917.4419.000.00-54,59119.11%
SPY220121C003450002020-07-02 1:34PM EDT345.0016.2915.8317.35+0.75+4.83%21,46519.03%
SPY220121C003500002020-07-02 3:54PM EDT350.0014.0013.5014.50+0.44+3.24%1702,13118.04%
SPY220121C003550002020-07-02 11:55AM EDT355.0012.5011.4513.00+0.70+5.93%31,05017.89%
SPY220121C003600002020-06-26 2:47PM EDT360.0011.4010.4211.34+2.40+26.67%24,34517.53%
SPY220121C003650002020-06-30 10:33AM EDT365.008.008.809.680.00-188317.08%
SPY220121C003700002020-06-30 2:26PM EDT370.007.027.158.450.00-1061416.85%
SPY220121C003750002020-06-26 10:35AM EDT375.005.756.387.490.00-147016.77%
SPY220121C003800002020-07-02 2:12PM EDT380.005.805.446.44+0.17+3.02%21,67416.52%
SPY220121C003850002020-06-29 2:33PM EDT385.004.434.615.280.00-215116.06%
SPY220121C003900002020-06-26 2:12PM EDT390.003.503.904.840.00-621816.22%
SPY220121C004050002020-06-24 3:36PM EDT405.002.852.533.350.00-219316.20%
SPY220121C004100002020-06-29 2:39PM EDT410.002.302.192.660.00-130215.77%
SPY220121C004150002020-07-01 10:49AM EDT415.002.251.882.35+0.19+9.22%143415.79%
SPY220121C004200002020-07-02 9:36AM EDT420.001.951.752.00+0.24+14.04%862315.69%
SPY220121C004300002020-07-02 3:18PM EDT430.001.501.371.60+0.20+15.38%619615.84%
SPY220121C004350002020-06-26 12:30PM EDT435.001.101.221.490.00-114216.04%
SPY220121C004400002020-06-29 3:26PM EDT440.001.311.091.34+0.27+25.96%129216.12%
SPY220121C004450002020-07-01 2:43PM EDT445.001.090.981.240.00-155316.29%
SPY220121C004500002020-07-02 3:41PM EDT450.001.031.021.13-0.02-1.90%154,79116.41%
SPY220121C004550002020-06-26 3:42PM EDT455.000.830.801.060.00-21716.60%
SPY220121C004600002020-06-15 3:30PM EDT460.000.400.700.970.00-3716.72%
SPY220121C004650002020-06-24 10:04AM EDT465.000.720.661.040.00-122017.30%
SPY220121C004700002020-06-22 1:33PM EDT470.000.770.610.86-0.02-2.53%1517.10%
SPY220121C004750002020-07-02 2:04PM EDT475.000.640.540.81-0.02-3.03%147317.29%
SPY220121C004800002020-07-02 2:04PM EDT480.000.670.490.67+0.08+13.56%210317.10%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY220121P001150002020-07-02 10:08AM EDT115.001.401.271.52-0.14-9.09%26593944.82%
SPY220121P001200002020-06-09 6:59PM EDT120.002.601.601.790.00-4044.42%
SPY220121P001300002020-06-26 3:26PM EDT130.002.581.842.090.00-54442.32%
SPY220121P001350002020-06-22 6:52PM EDT135.004.072.242.980.00-6443.88%
SPY220121P001400002020-07-01 11:20AM EDT140.002.602.022.760.00-129241.49%
SPY220121P001500002020-07-02 3:45PM EDT150.003.123.003.25-0.30-8.77%333,63139.81%
SPY220121P001550002020-06-29 9:30AM EDT155.004.703.023.570.00-261539.13%
SPY220121P001600002020-07-01 11:33AM EDT160.004.153.413.950.00-1001,28738.56%
SPY220121P001650002020-06-12 2:24PM EDT165.007.555.206.150.00-3373841.73%
SPY220121P001700002020-06-29 11:16AM EDT170.006.004.145.050.00-13,73837.98%
SPY220121P001750002020-06-15 2:01PM EDT175.006.704.645.560.00-335637.48%
SPY220121P001800002020-07-02 1:40PM EDT180.005.505.115.93-0.66-10.71%178336.68%
SPY220121P001850002020-06-12 9:33AM EDT185.007.316.127.340.00-120437.57%
SPY220121P001950002020-06-25 12:32PM EDT195.009.207.027.760.00-24130535.24%
SPY220121P002000002020-07-01 9:57AM EDT200.008.008.008.68-0.80-9.09%22,40935.09%
SPY220121P002150002020-07-01 10:29AM EDT215.0011.379.9710.790.00-6019233.41%
SPY220121P002250002020-07-02 1:17PM EDT225.0011.8212.0012.60-1.25-9.56%141032.53%
SPY220121P002300002020-06-26 2:48PM EDT230.0013.0412.6413.83-4.56-25.91%31,11532.34%
SPY220121P002350002020-06-30 9:30AM EDT235.0017.5713.6514.860.00-11,16831.89%
SPY220121P002400002020-07-02 11:58AM EDT240.0015.2514.7615.49-0.75-4.69%12,22031.02%
SPY220121P002450002020-06-15 10:45AM EDT245.0021.1115.8217.050.00-1041230.97%
SPY220121P002550002020-06-18 3:56PM EDT255.0019.6218.2018.930.00-13,44029.61%
SPY220121P002600002020-07-02 10:58AM EDT260.0020.2019.4520.13-1.30-6.05%21,28929.09%
SPY220121P002650002020-06-25 9:33AM EDT265.0020.7520.7822.08-5.52-21.01%11,44629.11%
SPY220121P002700002020-07-02 4:03PM EDT270.0023.7022.1422.85-3.89-14.10%287528.16%
SPY220121P002750002020-06-26 2:41PM EDT275.0024.0023.5824.23-6.11-20.29%12,84227.64%
SPY220121P002800002020-07-02 11:23AM EDT280.0025.8025.1025.76-0.70-2.64%32,02527.18%
SPY220121P002850002020-06-30 3:10PM EDT285.0030.0026.6427.370.00-1089026.73%
SPY220121P002900002020-07-02 9:30AM EDT290.0029.0028.4629.68-1.50-4.92%12,43226.71%
SPY220121P003000002020-07-02 12:50PM EDT300.0032.1031.6332.58-2.85-8.15%194325.31%
SPY220121P003050002020-07-02 3:13PM EDT305.0034.0633.5134.43-2.41-6.61%136624.81%
SPY220121P003150002020-07-02 2:22PM EDT315.0038.0038.0539.23-6.10-13.83%470224.34%
SPY220121P003200002020-06-30 2:28PM EDT320.0042.0539.9340.760.00-11,66723.45%
SPY220121P003250002020-06-23 1:55PM EDT325.0043.9541.9243.060.00-239222.99%
SPY220121P003350002020-06-22 6:38PM EDT335.0044.1052.2355.270.00-113526.80%
SPY220121P003400002020-06-26 11:58AM EDT340.0059.0049.4650.760.00-113521.74%
SPY220121P003500002020-06-24 1:52PM EDT350.0063.0055.2556.640.00-218521.04%
SPY220121P003550002020-06-22 6:38PM EDT355.0071.4664.2568.230.00-1026.39%
SPY220121P003600002020-06-29 10:46AM EDT360.0071.9661.7063.060.00-212820.40%
SPY220121P003700002020-06-30 1:35PM EDT370.0075.8668.8770.210.00-25719.99%
SPY220121P003750002020-06-16 11:04AM EDT375.0080.0072.4773.670.00-24119.58%
SPY220121P003800002020-05-27 4:02PM EDT380.0084.9186.5091.500.00-2929.62%
SPY220121P003850002020-06-16 9:52AM EDT385.0084.3681.6083.140.00-24020.61%
SPY220121P003900002020-06-22 6:38PM EDT390.0081.7391.5296.510.00-2327.69%
SPY220121P003950002020-06-05 9:49AM EDT395.0087.00101.08106.000.00-2931.61%
SPY220121P004000002020-06-11 3:35PM EDT400.00107.50105.54110.290.00-13531.85%
SPY220121P004100002020-06-09 7:00PM EDT410.00124.00102.11105.920.00-10021.93%
SPY220121P004150002020-06-15 4:00PM EDT415.00120.15107.97109.330.00-1120.97%
SPY220121P004200002020-06-12 1:45PM EDT420.00126.61125.19129.000.00-1133.68%
SPY220121P004250002020-06-22 6:38PM EDT425.00145.00124.03128.500.00-4430.17%
SPY220121P004300002020-06-09 7:00PM EDT430.00149.50120.85124.660.00-7022.97%
SPY220121P004350002020-06-22 6:38PM EDT435.00149.50133.67138.660.00--131.50%
SPY220121P004400002020-06-22 6:38PM EDT440.00142.85138.52143.000.00--031.56%
SPY220121P004450002020-06-22 6:38PM EDT445.00148.29143.38148.370.00-3032.43%
SPY220121P004500002020-06-22 6:38PM EDT450.00154.00148.26153.250.00-11632.89%
SPY220121P004650002020-06-17 2:36PM EDT465.00158.80156.39157.760.00-2824.25%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen