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
SPY220121C001450002019-12-20 9:44AM EST145.00176.59185.40188.820.00-1134.11%
SPY220121C001500002019-12-20 2:19PM EST150.00171.11180.42183.840.00-183132.93%
SPY220121C001550002019-12-20 9:44AM EST155.00166.60175.44178.850.00-1131.75%
SPY220121C001600002020-01-16 1:26PM EST160.00170.15170.47173.860.00-22030.60%
SPY220121C001650002020-01-15 10:46AM EST165.00165.00165.51168.880.00-1229.53%
SPY220121C001700002019-12-19 3:42PM EST170.00150.58160.56163.900.00-142028.48%
SPY220121C001750002019-10-03 9:12AM EST175.00113.66130.12133.370.00--10.00%
SPY220121C001800002020-01-17 12:21PM EST180.00152.00150.70153.96+8.20+5.70%1220626.52%
SPY220121C001850002019-11-27 1:58PM EST185.00130.92137.36140.430.00-100.00%
SPY220121C001900002019-12-20 10:48AM EST190.00131.96140.97144.100.00-61124.85%
SPY220121C001950002019-12-16 12:14AM EST195.00121.05135.37138.400.00--021.98%
SPY220121C002000002020-01-10 11:31AM EST200.00128.78131.43134.380.00-12323.54%
SPY220121C002050002020-01-03 9:49AM EST205.00119.79126.73129.600.00-20723.03%
SPY220121C002100002019-12-26 11:58AM EST210.00114.98122.09124.860.00-53122.57%
SPY220121C002150002020-01-13 10:23AM EST215.00114.64117.51120.180.00-61422.19%
SPY220121C002200002019-12-31 10:11AM EST220.00105.33112.99115.560.00-124621.86%
SPY220121C002250002020-01-09 3:38PM EST225.00104.80108.53111.000.00-1314521.57%
SPY220121C002300002020-01-16 9:33AM EST230.00103.20104.13106.490.00-101321.29%
SPY220121C002350002020-01-09 1:22PM EST235.0095.6999.79102.050.00-32421.04%
SPY220121C002400002019-12-31 1:42PM EST240.0088.1195.5197.660.00-26520.79%
SPY220121C002450002019-12-20 9:58AM EST245.0083.5091.2893.330.00-2820.55%
SPY220121C002500002020-01-02 2:56PM EST250.0082.1387.1289.070.00-77120.32%
SPY220121C002550002019-12-23 10:00AM EST255.0077.3083.0184.860.00-101920.07%
SPY220121C002600002020-01-17 1:17PM EST260.0080.0778.9780.72-0.11-0.14%14419.83%
SPY220121C002650002020-01-17 3:05PM EST265.0076.2374.9976.65+1.14+1.52%79519.59%
SPY220121C002700002020-01-17 12:20PM EST270.0072.2571.0772.64+4.44+6.55%233419.34%
SPY220121C002750002020-01-17 12:06PM EST275.0067.9167.2168.69+0.84+1.25%7411519.08%
SPY220121C002800002020-01-17 12:40PM EST280.0064.3863.4264.82+3.53+5.80%534418.81%
SPY220121C002850002020-01-16 12:56PM EST285.0059.0059.7061.010.00-2711718.54%
SPY220121C002900002020-01-17 12:17PM EST290.0056.3656.0457.28+0.59+1.06%6518418.26%
SPY220121C002950002020-01-17 10:06AM EST295.0052.7552.4653.63+0.68+1.31%712217.98%
SPY220121C003000002020-01-16 3:53PM EST300.0048.7048.9550.050.00-359417.68%
SPY220121C003050002020-01-17 12:30PM EST305.0046.1445.5246.56+2.75+6.34%243217.38%
SPY220121C003100002020-01-10 1:08PM EST310.0039.4242.1843.150.00-689417.07%
SPY220121C003150002020-01-17 10:43AM EST315.0039.7238.9139.84+1.22+3.17%146216.76%
SPY220121C003200002020-01-17 12:27PM EST320.0036.7835.7536.50+1.75+5.00%31,80816.37%
SPY220121C003250002020-01-17 3:57PM EST325.0033.3932.6833.51+2.34+7.54%277116.11%
SPY220121C003300002020-01-17 9:48AM EST330.0030.5329.7230.50+1.29+4.41%12,19115.78%
SPY220121C003350002020-01-17 12:43PM EST335.0027.4726.8727.62+0.69+2.58%445915.45%
SPY220121C003400002020-01-17 12:15PM EST340.0024.7324.1524.86+2.35+10.50%55515.12%
SPY220121C003450002020-01-17 12:14PM EST345.0021.9121.5522.24+2.56+13.23%37514.79%
SPY220121C003500002020-01-17 3:51PM EST350.0019.7419.1019.77+0.80+4.22%169914.46%
SPY220121C003550002020-01-15 3:29PM EST355.0015.1316.8017.450.00-5070614.14%
SPY220121C003600002020-01-16 9:54AM EST360.0013.9014.6615.290.00-41,60713.83%
SPY220121C003650002020-01-15 12:27PM EST365.0011.8212.6913.300.00-103413.52%
SPY220121C003700002020-01-14 11:58AM EST370.009.9511.1011.490.00-38713.24%
SPY220121C003750002020-01-17 4:02PM EST375.009.579.259.84+0.61+6.81%4839912.96%
SPY220121C003800002020-01-17 4:02PM EST380.008.177.798.37+0.83+11.31%111,18112.70%
SPY220121C003850002020-01-17 10:52AM EST385.006.706.507.07+0.40+6.35%123712.45%
SPY220121C003900002020-01-16 11:28AM EST390.005.205.385.930.00-317812.22%
SPY220121C003950002020-01-17 3:37PM EST395.004.954.424.94+0.87+21.32%42112.01%
SPY220121C004000002020-01-16 3:43PM EST400.003.603.624.060.00-10521011.79%
SPY220121C004050002020-01-13 10:33AM EST405.002.742.953.400.00-410311.68%
SPY220121C004100002020-01-17 10:40AM EST410.002.532.402.82+0.42+19.91%18211.55%
SPY220121C004150002020-01-17 11:29AM EST415.002.081.962.35+0.14+7.22%13411.47%
SPY220121C004200002020-01-17 9:47AM EST420.001.721.611.97+0.04+2.38%1411.42%
SPY220121C004250002020-01-17 1:28PM EST425.001.641.331.67+0.31+23.31%15711.40%
SPY220121C004300002020-01-17 2:42PM EST430.001.251.111.30+0.03+2.46%710811.20%
SPY220121C004350002019-12-30 10:14AM EST435.001.060.931.220.00--111.43%
SPY220121C004400002020-01-17 10:00AM EST440.000.980.781.06+0.19+24.05%11911.49%
SPY220121C004500002020-01-17 2:12PM EST450.000.650.630.83-0.07-9.72%2297311.67%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY220121P001450002020-01-17 11:57AM EST145.000.610.520.81-0.11-15.28%1346229.52%
SPY220121P001500002020-01-17 12:47PM EST150.000.720.620.90-0.08-10.00%103,02228.91%
SPY220121P001550002020-01-14 2:04PM EST155.000.920.721.020.00-407528.42%
SPY220121P001600002020-01-17 10:32AM EST160.000.961.001.15-0.10-9.43%316127.93%
SPY220121P001650002020-01-17 10:11AM EST165.001.050.871.31-0.20-16.00%33227.52%
SPY220121P001700002020-01-16 1:50PM EST170.001.401.151.470.00-211527.05%
SPY220121P001750002020-01-17 9:51AM EST175.001.401.331.66-0.21-13.04%152826.63%
SPY220121P001800002020-01-17 9:54AM EST180.001.701.531.88-0.08-4.49%1017226.26%
SPY220121P001850002020-01-17 10:11AM EST185.001.801.762.11-0.40-18.18%23025.86%
SPY220121P001900002020-01-17 9:54AM EST190.002.202.052.37-0.37-14.40%110925.48%
SPY220121P001950002020-01-17 10:12AM EST195.002.352.292.66-0.10-4.08%62625.12%
SPY220121P002000002020-01-16 9:54AM EST200.002.902.602.980.00-1119724.76%
SPY220121P002050002020-01-17 10:12AM EST205.003.002.943.33-0.29-8.81%22724.41%
SPY220121P002100002020-01-17 11:31AM EST210.003.653.323.71+0.05+1.39%41,18624.07%
SPY220121P002150002020-01-15 11:39AM EST215.004.123.734.120.00-39423.72%
SPY220121P002200002020-01-14 12:46PM EST220.004.754.174.580.00-112223.39%
SPY220121P002250002020-01-17 10:12AM EST225.004.754.665.07-0.25-5.00%127623.06%
SPY220121P002300002020-01-16 9:54AM EST230.005.605.185.600.00-108322.72%
SPY220121P002350002020-01-09 3:58PM EST235.006.785.756.180.00-112022.40%
SPY220121P002400002020-01-16 12:24PM EST240.006.816.366.790.00-71,91722.06%
SPY220121P002450002020-01-16 1:36PM EST245.007.477.027.460.00-411921.73%
SPY220121P002500002020-01-16 1:56PM EST250.008.137.738.170.00-587621.40%
SPY220121P002550002020-01-16 10:10AM EST255.008.858.498.940.00-18721.07%
SPY220121P002600002020-01-17 3:40PM EST260.009.569.309.75-0.12-1.24%129520.73%
SPY220121P002650002020-01-17 4:10PM EST265.0010.6410.1610.62+0.04+0.38%125920.39%
SPY220121P002700002020-01-17 4:04PM EST270.0011.3111.0811.50-0.42-3.58%1614620.02%
SPY220121P002750002020-01-17 9:48AM EST275.0012.4412.0612.55-0.11-0.88%221819.72%
SPY220121P002800002020-01-17 11:41AM EST280.0013.4513.1013.60-0.30-2.18%143719.37%
SPY220121P002850002020-01-17 11:41AM EST285.0014.5314.2114.71-0.54-3.58%239819.02%
SPY220121P002900002020-01-17 4:02PM EST290.0015.8015.3815.89-0.10-0.63%81,09518.67%
SPY220121P002950002020-01-17 10:38AM EST295.0016.9416.6217.14-1.36-7.43%110318.31%
SPY220121P003000002020-01-17 2:49PM EST300.0018.3017.9318.47-0.42-2.24%10682617.94%
SPY220121P003050002020-01-16 1:21PM EST305.0020.1419.3319.870.00-615117.57%
SPY220121P003100002020-01-17 3:32PM EST310.0020.9620.8021.36-0.62-2.87%750317.20%
SPY220121P003150002020-01-14 2:22PM EST315.0024.0022.3622.930.00-572316.82%
SPY220121P003200002020-01-16 3:49PM EST320.0024.6224.0124.600.00-201,48116.43%
SPY220121P003250002020-01-17 1:41PM EST325.0026.1325.7726.37-0.55-2.06%17516.04%
SPY220121P003300002020-01-17 3:57PM EST330.0027.8527.6328.25-0.51-1.80%1461,84115.65%
SPY220121P003350002020-01-17 10:38AM EST335.0030.0529.7330.25-2.17-6.73%304415.26%
SPY220121P003400002020-01-17 9:30AM EST340.0032.4131.7032.37-6.27-16.21%42214.87%
SPY220121P003450002020-01-17 9:30AM EST345.0035.5033.9334.64-8.09-18.56%7014.48%
SPY220121P003500002020-01-17 11:17AM EST350.0036.9036.3137.06-2.76-6.96%10012214.09%
SPY220121P003600002020-01-17 4:14PM EST360.0041.7541.5442.40-0.86-2.02%3035313.34%
SPY220121P003650002019-12-30 9:44AM EST365.0052.5044.3945.350.00-1212.99%
SPY220121P003700002020-01-17 2:36PM EST370.0048.2047.4348.48-6.51-11.90%23612.64%
SPY220121P003750002020-01-13 10:56AM EST375.0052.6050.7651.900.00-1712.38%
SPY220121P003800002019-11-12 10:33AM EST380.0073.5065.9768.160.00-1319.78%
SPY220121P003850002019-11-26 1:44PM EST385.0075.0063.6967.760.00-12317.38%
SPY220121P003900002020-01-06 9:54AM EST390.0071.2861.2763.000.00-1411.52%
SPY220121P003950002020-01-07 11:37AM EST395.0073.7065.1767.120.00-5811.34%
SPY220121P004000002020-01-13 3:52PM EST400.0074.0069.2371.430.00-53911.23%
SPY220121P004200002019-12-23 10:04AM EST420.0097.7987.1590.150.00-21011.70%
SPY220121P004500002019-12-26 9:30AM EST450.00128.19116.70120.030.00-1113.98%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen