SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür18. März 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY220318C001000002020-06-09 6:57PM EDT100.00179.80212.41216.210.00-200.00%
SPY220318C001200002020-06-11 2:21PM EDT120.00183.52187.50192.500.00-120.00%
SPY220318C001250002020-06-22 6:38PM EDT125.00128.51177.54182.530.00-100.00%
SPY220318C001400002020-06-22 6:38PM EDT140.00116.37163.00167.830.00-100.00%
SPY220318C001450002020-06-09 6:57PM EDT145.00141.00167.71171.490.00-100.00%
SPY220318C001500002020-06-22 6:38PM EDT150.00151.57153.22158.210.00-1410.00%
SPY220318C001550002020-06-22 6:38PM EDT155.00165.00148.50153.450.00-130.00%
SPY220318C001600002020-06-22 6:38PM EDT160.00143.91144.00148.740.00-100.00%
SPY220318C001650002020-06-09 6:57PM EDT165.0092.21148.71152.520.00--023.74%
SPY220318C001700002020-06-22 6:38PM EDT170.0091.51134.50139.480.00--20.00%
SPY220318C001750002020-06-22 6:38PM EDT175.0082.50130.00134.930.00-200.00%
SPY220318C001800002020-06-09 6:57PM EDT180.00100.71134.61138.340.00-2024.89%
SPY220318C001850002020-06-11 10:40AM EDT185.00128.00117.46121.220.00-120.00%
SPY220318C001900002020-06-09 6:57PM EDT190.0079.50126.27128.830.00-1024.37%
SPY220318C001950002020-06-09 6:57PM EDT195.0078.37121.90124.440.00-2024.89%
SPY220318C002000002020-06-23 11:13AM EDT200.00116.98120.76122.040.00-36828.79%
SPY220318C002050002020-06-09 6:57PM EDT205.0083.00113.20115.730.00-1025.34%
SPY220318C002100002020-06-22 6:38PM EDT210.0083.00100.00104.650.00-450.00%
SPY220318C002150002020-06-08 9:47AM EDT215.00110.6092.4695.590.00-1210.00%
SPY220318C002200002020-05-26 3:09PM EDT220.0087.2895.1197.390.00-14613.39%
SPY220318C002250002020-06-18 1:34PM EDT225.0095.0499.36100.700.00-411827.54%
SPY220318C002300002020-06-22 6:38PM EDT230.0077.1491.5994.540.00-1724.96%
SPY220318C002350002020-06-22 6:38PM EDT235.0050.0080.0584.400.00-1416.74%
SPY220318C002400002020-06-26 3:28PM EDT240.0075.1487.3588.340.00-172026.51%
SPY220318C002450002020-06-18 2:37PM EDT245.0079.3483.4084.330.00-153626.16%
SPY220318C002500002020-06-02 12:41PM EDT250.0070.3866.2968.760.00-256012.87%
SPY220318C002550002020-06-19 10:05AM EDT255.0073.0875.6476.600.00-11,85825.55%
SPY220318C002600002020-06-11 9:45AM EDT260.0066.0059.2361.730.00-125415.11%
SPY220318C002650002020-06-22 11:59AM EDT265.0063.9668.1369.040.00-151724.84%
SPY220318C002700002020-06-29 3:27PM EDT270.0055.7564.4465.320.00-8224424.46%
SPY220318C002750002020-06-19 2:19PM EDT275.0057.0460.8461.720.00-92,22024.11%
SPY220318C002800002020-06-29 3:55PM EDT280.0056.5057.3058.16+7.50+15.31%1389023.73%
SPY220318C002850002020-06-23 11:14AM EDT285.0052.9053.8154.670.00-55823.35%
SPY220318C002900002020-06-29 12:09PM EDT290.0043.1050.4251.260.00-36222.96%
SPY220318C002950002020-06-22 6:38PM EDT295.0042.8639.2142.090.00-223918.73%
SPY220318C003000002020-06-24 12:55PM EDT300.0043.3243.8444.67+4.77+12.37%249622.17%
SPY220318C003150002020-07-01 3:25PM EDT315.0032.0034.6035.460.00-58020.98%
SPY220318C003200002020-07-06 3:59PM EDT320.0031.9531.7232.59+2.95+10.17%21,95620.59%
SPY220318C003250002020-07-01 10:51AM EDT325.0025.9128.9229.790.00-17320.17%
SPY220318C003300002020-07-01 10:54AM EDT330.0025.4026.2727.14+1.90+8.09%14619.77%
SPY220318C003350002020-07-02 2:32PM EDT335.0022.3023.7124.570.00-15319.36%
SPY220318C003400002020-06-25 1:33PM EDT340.0017.5021.3022.160.00-556918.97%
SPY220318C003500002020-07-01 11:30AM EDT350.0014.6916.8817.750.00-17218.21%
SPY220318C003550002020-07-06 3:01PM EDT355.0014.4814.8815.76+1.49+11.47%11617.85%
SPY220318C003600002020-06-18 9:53AM EDT360.0012.7013.0313.930.00-103417.51%
SPY220318C003650002020-07-06 4:10PM EDT365.0011.7011.3512.26+0.48+4.28%7013717.19%
SPY220318C003700002020-06-26 10:35AM EDT370.008.0010.1010.750.00-211616.90%
SPY220318C003800002020-07-06 3:53PM EDT380.008.117.328.21+0.18+2.27%14316.41%
SPY220318C003900002020-07-02 10:06AM EDT390.005.405.416.240.00-1016.04%
SPY220318C003950002020-06-09 12:13PM EDT395.005.252.944.020.00-13014.47%
SPY220318C004000002020-07-06 2:39PM EDT400.004.054.034.40+0.75+22.73%315515.43%
SPY220318C004050002020-07-01 2:00PM EDT405.003.353.484.200.00-14515.76%
SPY220318C004100002020-06-23 9:39AM EDT410.003.403.033.740.00-24515.76%
SPY220318C004200002020-06-23 9:39AM EDT420.002.672.312.960.00-114815.78%
SPY220318C004250002020-06-26 2:39PM EDT425.001.712.032.250.00-17915.22%
SPY220318C004300002020-07-02 2:48PM EDT430.001.691.782.380.00-16215.87%
SPY220318C004350002020-06-24 12:04PM EDT435.001.331.692.040.00-110615.75%
SPY220318C004450002020-06-30 3:50PM EDT445.001.151.341.680.00-101215.93%
SPY220318C004500002020-07-06 3:06PM EDT450.001.251.281.54+0.01+0.81%176516.05%
SPY220318C004550002020-06-15 3:45PM EDT455.000.901.071.420.00-1316.18%
SPY220318C004700002020-06-25 9:30AM EDT470.000.690.771.130.00--11616.58%
SPY220318C004750002020-06-22 3:13PM EDT475.000.750.701.060.00-1216.74%
Putsfür18. März 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY220318P001000002020-07-06 2:38PM EDT100.000.990.981.27-0.16-13.91%12047.34%
SPY220318P001050002020-06-22 6:38PM EDT105.001.751.331.630.00-101147.56%
SPY220318P001100002020-06-16 11:28AM EDT110.002.001.271.570.00-12845.37%
SPY220318P001200002020-07-06 3:53PM EDT120.001.821.611.93-0.09-4.71%8043.62%
SPY220318P001250002020-06-09 7:00PM EDT125.002.752.032.250.00--043.25%
SPY220318P001300002020-06-22 6:38PM EDT130.002.182.073.220.00-52344.94%
SPY220318P001350002020-06-25 12:23PM EDT135.002.962.272.610.00-147041.30%
SPY220318P001450002020-06-09 7:00PM EDT145.006.902.853.800.00-1041.64%
SPY220318P001550002020-06-19 10:39AM EDT155.004.373.284.110.00-1,5001,50139.31%
SPY220318P001650002020-06-22 6:38PM EDT165.006.454.515.780.00-1639.83%
SPY220318P001700002020-06-19 1:23PM EDT170.006.304.615.370.00-13837.55%
SPY220318P001750002020-06-09 7:00PM EDT175.007.755.756.560.00-1038.23%
SPY220318P001800002020-07-06 9:44AM EDT180.006.006.006.44-0.21-3.38%5620436.57%
SPY220318P001850002020-06-29 12:49PM EDT185.008.456.307.030.00-31536.10%
SPY220318P001900002020-06-05 11:40AM EDT190.006.669.2110.680.00-43539.83%
SPY220318P001950002020-06-29 10:15AM EDT195.0010.457.598.330.00-103135.18%
SPY220318P002000002020-06-30 10:27AM EDT200.0010.268.309.040.00-731934.73%
SPY220318P002050002020-06-22 6:38PM EDT205.008.2010.5612.270.00-1337.25%
SPY220318P002100002020-06-22 6:38PM EDT210.009.1411.4813.240.00-32336.87%
SPY220318P002150002020-06-09 7:00PM EDT215.0017.0911.6812.640.00-3034.74%
SPY220318P002200002020-06-16 12:52PM EDT220.0013.0011.5312.300.00-152432.96%
SPY220318P002250002020-06-22 6:38PM EDT225.0017.0014.5216.430.00-126535.70%
SPY220318P002300002020-06-22 6:38PM EDT230.0012.5015.6317.600.00-452535.32%
SPY220318P002350002020-06-09 9:50AM EDT235.0013.2318.6820.340.00-115136.30%
SPY220318P002400002020-06-23 1:44PM EDT240.0017.1515.4816.270.00-122031.20%
SPY220318P002450002020-06-19 10:43AM EDT245.0019.1716.5817.390.00-1,51180130.77%
SPY220318P002500002020-06-24 3:28PM EDT250.0023.9917.7318.530.00-147,38130.31%
SPY220318P002550002020-06-24 3:28PM EDT255.0025.3718.9319.730.00-1523629.85%
SPY220318P002600002020-06-30 1:28PM EDT260.0024.1420.1820.990.00-5021529.41%
SPY220318P002650002020-06-25 11:13AM EDT265.0027.4021.4922.310.00-87728.96%
SPY220318P002700002020-06-23 2:17PM EDT270.0025.0022.8623.680.00-53,23628.51%
SPY220318P002750002020-06-25 3:27PM EDT275.0029.3924.2825.100.00-512628.06%
SPY220318P002800002020-07-02 11:33AM EDT280.0027.4425.7726.590.00-11,51427.61%
SPY220318P002850002020-06-19 1:44PM EDT285.0032.5327.3228.150.00-15017527.16%
SPY220318P002950002020-07-06 10:03AM EDT295.0030.2230.6631.48-1.66-5.21%14626.26%
SPY220318P003000002020-06-25 3:27PM EDT300.0038.6432.4333.260.00-53225.82%
SPY220318P003050002020-07-01 12:17PM EDT305.0037.6034.2835.110.00-13625.38%
SPY220318P003100002020-06-11 12:17PM EDT310.0042.9045.5147.210.00-152231.28%
SPY220318P003150002020-07-02 9:30AM EDT315.0040.9038.2439.100.00-2724.52%
SPY220318P003200002020-06-23 2:41PM EDT320.0043.5340.3741.250.00-1524.10%
SPY220318P003300002020-06-26 12:17PM EDT330.0055.3844.9945.850.00-1723.30%
SPY220318P003350002020-06-22 6:38PM EDT335.0060.8549.4952.830.00-1525.65%
SPY220318P003400002020-07-06 12:48PM EDT340.0050.5150.0450.93-7.49-12.91%2022.56%
SPY220318P003500002020-06-22 6:38PM EDT350.0058.0062.3367.000.00-22228.30%
SPY220318P003600002020-06-25 2:37PM EDT360.0072.8361.7962.780.00-1321.39%
SPY220318P003650002020-06-15 4:00PM EDT365.0068.8665.1066.120.00--2121.18%
SPY220318P003750002020-06-22 6:38PM EDT375.0070.4780.2585.240.00-7425428.66%
SPY220318P004100002020-06-25 2:37PM EDT410.00114.58101.39102.790.00--121.59%
SPY220318P004300002020-06-22 6:38PM EDT430.00143.50129.68134.500.00--132.66%
SPY220318P004400002020-07-02 2:03PM EDT440.00129.97129.67130.95-4.09-3.05%1823.30%
SPY220318P004800002020-06-19 10:27AM EDT480.00172.93168.57169.860.00-1125.97%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen