Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
330,65-3,85 (-1,15%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. März 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY220318C001000002020-09-14 9:59AM EDT100.00238.56230.95232.560.00-2050.56%
SPY220318C001200002020-07-09 8:16PM EDT120.00183.52204.22205.670.00-120.00%
SPY220318C001250002020-07-09 5:01PM EDT125.00128.510.000.000.00--00.00%
SPY220318C001300002020-09-17 1:54PM EDT130.00204.47201.08202.790.00-10045.36%
SPY220318C001400002020-07-09 5:01PM EDT140.00116.370.000.000.00-110.00%
SPY220318C001450002020-07-09 8:16PM EDT145.00141.00179.42180.920.00-110.00%
SPY220318C001500002020-09-17 1:54PM EDT150.00184.82181.43183.130.00-1004140.29%
SPY220318C001550002020-08-20 3:56PM EDT155.00183.17176.61178.210.00-1139.08%
SPY220318C001600002020-07-20 3:31PM EDT160.00165.000.000.000.00-100.00%
SPY220318C001650002020-07-09 5:01PM EDT165.0092.210.000.000.00--00.00%
SPY220318C001700002020-07-09 5:01PM EDT170.0091.510.000.000.00--20.00%
SPY220318C001750002020-07-09 8:16PM EDT175.0082.50149.97152.380.00-200.00%
SPY220318C001800002020-07-09 5:01PM EDT180.00100.710.000.000.00-2100.00%
SPY220318C001850002020-07-09 5:01PM EDT185.00128.000.000.000.00-120.00%
SPY220318C001900002020-07-09 8:16PM EDT190.0079.50136.30137.740.00-160.00%
SPY220318C001950002020-07-09 8:16PM EDT195.0078.37131.85133.260.00-2170.00%
SPY220318C002000002020-09-11 11:31AM EDT200.00134.15133.97135.67-6.25-4.45%16132.62%
SPY220318C002050002020-07-09 5:01PM EDT205.0083.000.000.000.00-110.00%
SPY220318C002100002020-07-09 8:16PM EDT210.0083.00118.39119.820.00-450.00%
SPY220318C002150002020-09-15 10:03AM EDT215.00129.50120.64122.280.00-12031.35%
SPY220318C002200002020-07-09 8:16PM EDT220.0087.28109.86111.220.00-14617.07%
SPY220318C002250002020-07-31 11:59AM EDT225.00104.78128.30130.790.00-612049.07%
SPY220318C002300002020-09-15 10:05AM EDT230.00116.44107.77109.340.00-1930.21%
SPY220318C002350002020-08-28 3:27PM EDT235.00120.74103.58105.080.00-1329.79%
SPY220318C002400002020-08-18 11:25AM EDT240.00105.00103.21105.030.00-371633.74%
SPY220318C002450002020-09-10 2:31PM EDT245.0098.5395.3596.900.00-253529.16%
SPY220318C002500002020-09-01 11:03AM EDT250.00108.7691.3192.820.00-356028.77%
SPY220318C002550002020-08-21 9:59AM EDT255.0095.3887.6088.430.00-11,85628.04%
SPY220318C002600002020-09-14 10:22AM EDT260.0091.1883.4185.020.00-224328.17%
SPY220318C002650002020-09-18 12:45PM EDT265.0080.3678.8881.00-1.11-1.36%151727.68%
SPY220318C002700002020-09-11 1:18PM EDT270.0075.0675.0677.560.00-224227.63%
SPY220318C002750002020-09-14 9:58AM EDT275.0077.6071.3373.400.00-22,21126.93%
SPY220318C002800002020-09-09 3:46PM EDT280.0075.6067.6670.050.00-188426.83%
SPY220318C002850002020-09-09 10:00AM EDT285.0070.0064.0366.330.00-15126.38%
SPY220318C002900002020-09-09 9:30AM EDT290.0065.0460.5162.720.00-17125.96%
SPY220318C002950002020-08-31 10:28AM EDT295.0072.0057.0659.180.00-123925.54%
SPY220318C003000002020-09-17 1:55PM EDT300.0056.2053.6555.660.00-553925.08%
SPY220318C003150002020-09-15 11:22AM EDT315.0050.6543.9745.570.00-28823.73%
SPY220318C003200002020-09-18 10:31AM EDT320.0043.5140.9242.39-3.74-7.92%21,94523.28%
SPY220318C003250002020-09-18 1:26PM EDT325.0038.0037.9939.32-4.30-10.17%118122.85%
SPY220318C003300002020-09-15 1:10PM EDT330.0037.2734.9636.410.00-14422.46%
SPY220318C003350002020-09-11 12:36PM EDT335.0034.1932.0533.580.00-385122.06%
SPY220318C003400002020-09-17 10:09AM EDT340.0032.6229.2430.910.00-664421.70%
SPY220318C003500002020-09-17 4:00PM EDT350.0025.9124.6125.80-0.84-3.14%1213720.92%
SPY220318C003550002020-09-18 9:56AM EDT355.0024.1021.5423.48+0.60+2.55%13420.57%
SPY220318C003600002020-09-15 1:10PM EDT360.0024.8219.2721.200.00-23820.17%
SPY220318C003650002020-09-03 9:30AM EDT365.0031.3217.9619.110.00-219219.82%
SPY220318C003700002020-09-04 11:58AM EDT370.0021.5016.0417.210.00-515719.52%
SPY220318C003800002020-09-17 12:14PM EDT380.0013.6711.7413.790.00-520518.95%
SPY220318C003900002020-09-17 1:56PM EDT390.0011.008.9610.950.00-29218.47%
SPY220318C003950002020-09-09 3:50PM EDT395.0010.047.819.760.00-131418.29%
SPY220318C004000002020-09-11 11:30AM EDT400.008.937.718.690.00-145718.13%
SPY220318C004050002020-09-18 12:31PM EDT405.007.356.817.74-0.65-8.13%22,55118.00%
SPY220318C004100002020-09-15 3:00PM EDT410.007.956.036.920.00-14217.91%
SPY220318C004200002020-09-18 3:41PM EDT420.005.234.775.57-0.27-4.91%5528517.82%
SPY220318C004250002020-09-15 9:31AM EDT425.005.744.265.020.00-107317.81%
SPY220318C004300002020-09-17 4:00PM EDT430.004.703.824.470.00-18417.75%
SPY220318C004350002020-08-25 3:59PM EDT435.004.003.414.050.00-110817.78%
SPY220318C004450002020-09-08 1:35PM EDT445.003.902.743.370.00-11217.91%
SPY220318C004500002020-09-18 2:13PM EDT450.002.642.473.11-0.91-25.63%720018.02%
SPY220318C004550002020-09-10 2:41PM EDT455.002.982.222.870.00-1618.13%
SPY220318C004600002020-09-08 2:37PM EDT460.002.502.172.460.00-11517.93%
SPY220318C004650002020-09-15 11:08AM EDT465.002.701.982.260.00-3418.02%
SPY220318C004700002020-09-11 2:50PM EDT470.002.001.822.100.00-12018.16%
SPY220318C004750002020-09-09 10:21AM EDT475.001.991.671.950.00-201,24718.28%
SPY220318C004850002020-09-16 9:52AM EDT485.001.901.421.690.00-1818.54%
SPY220318C004900002020-09-18 3:04PM EDT490.001.481.311.58-0.43-22.51%11818.67%
SPY220318C004950002020-09-18 3:25PM EDT495.001.451.401.48-0.14-8.81%41918.81%
SPY220318C005050002020-09-14 1:43PM EDT505.001.241.051.300.00-59019.08%
SPY220318C005100002020-09-18 3:19PM EDT510.001.141.001.23-0.16-12.31%52219.24%
SPY220318C005150002020-09-18 2:58PM EDT515.001.041.011.15-0.07-6.31%1031019.36%
SPY220318C005200002020-09-18 2:55PM EDT520.001.020.841.08-0.01-0.97%81919.48%
SPY220318C005250002020-09-18 10:54AM EDT525.000.920.771.02-0.05-5.15%3919.62%
SPY220318C005300002020-09-15 12:45PM EDT530.000.960.720.960.00-115919.74%
Putsfür18. März 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY220318P001000002020-09-18 3:33PM EDT100.000.980.950.98+0.01+1.03%211,46449.68%
SPY220318P001050002020-09-18 11:00AM EDT105.001.040.941.17-0.02-1.89%284149.19%
SPY220318P001100002020-09-18 10:59AM EDT110.001.171.071.30-0.04-3.31%83148.19%
SPY220318P001150002020-09-04 3:18PM EDT115.001.541.211.450.00-4647.28%
SPY220318P001200002020-09-03 11:23AM EDT120.001.451.361.620.00-119146.45%
SPY220318P001250002020-09-11 9:57AM EDT125.001.611.541.800.00-2445.62%
SPY220318P001300002020-09-10 2:56PM EDT130.001.871.721.990.00-22344.80%
SPY220318P001350002020-09-11 9:30AM EDT135.002.211.932.210.00-147044.07%
SPY220318P001450002020-09-15 11:45AM EDT145.002.582.392.680.00-21442.58%
SPY220318P001550002020-09-04 1:33PM EDT155.003.712.933.240.00-11,50341.24%
SPY220318P001650002020-09-03 10:44AM EDT165.003.473.454.110.00-1640.52%
SPY220318P001700002020-09-10 2:56PM EDT170.004.423.824.430.00-36,53139.78%
SPY220318P001750002020-08-12 2:05PM EDT175.004.234.275.000.00-152739.55%
SPY220318P001800002020-09-14 11:28AM EDT180.004.634.655.290.00-121338.67%
SPY220318P001850002020-09-15 11:29AM EDT185.005.005.125.740.00-11738.09%
SPY220318P001900002020-08-31 3:59PM EDT190.006.255.626.230.00-53937.54%
SPY220318P001950002020-07-30 12:16PM EDT195.007.505.266.080.00-103135.87%
SPY220318P002000002020-09-16 3:47PM EDT200.006.556.637.950.00-14853937.44%
SPY220318P002050002020-09-10 10:57AM EDT205.007.367.258.590.00-1436.94%
SPY220318P002100002020-09-03 10:29AM EDT210.008.007.909.270.00-52336.45%
SPY220318P002150002020-09-09 3:26PM EDT215.008.268.549.980.00-14035.95%
SPY220318P002200002020-09-09 3:26PM EDT220.009.129.2410.740.00-154735.47%
SPY220318P002250002020-09-11 12:36PM EDT225.0010.539.9911.530.00-97534.99%
SPY220318P002300002020-08-24 11:11AM EDT230.0010.3910.8012.370.00-152334.51%
SPY220318P002350002020-09-18 11:41AM EDT235.0011.9011.6313.25+1.08+9.98%25515834.04%
SPY220318P002400002020-09-04 1:07PM EDT240.0013.9512.5214.180.00-25074833.58%
SPY220318P002450002020-09-14 3:56PM EDT245.0012.9912.7115.150.00-780233.11%
SPY220318P002500002020-09-18 10:31AM EDT250.0014.5913.7216.16+0.39+2.75%17,43832.64%
SPY220318P002550002020-09-09 3:50PM EDT255.0015.1015.5017.210.00-1227432.16%
SPY220318P002600002020-09-15 3:53PM EDT260.0015.6616.6018.300.00-6227831.68%
SPY220318P002650002020-08-26 3:52PM EDT265.0015.6817.7519.450.00-47831.21%
SPY220318P002700002020-09-16 10:57AM EDT270.0017.9018.2920.640.00-103,54530.73%
SPY220318P002750002020-09-14 3:53PM EDT275.0019.2620.2121.230.00-31,00729.73%
SPY220318P002800002020-09-10 10:57AM EDT280.0020.8620.9422.570.00-11,52429.30%
SPY220318P002850002020-09-18 12:41PM EDT285.0024.0522.3623.97-0.89-3.57%1218828.87%
SPY220318P002950002020-08-28 3:28PM EDT295.0022.0125.4126.980.00-611228.01%
SPY220318P003000002020-09-03 2:41PM EDT300.0027.0527.0428.580.00-2511227.58%
SPY220318P003050002020-09-03 2:41PM EDT305.0028.5328.1230.250.00-215727.15%
SPY220318P003100002020-09-11 2:05PM EDT310.0031.5029.8532.000.00-236726.72%
SPY220318P003150002020-09-11 3:53PM EDT315.0033.4331.6633.830.00-422926.30%
SPY220318P003200002020-09-11 12:36PM EDT320.0034.2833.5635.740.00-911625.88%
SPY220318P003300002020-09-14 11:54AM EDT330.0036.1837.6639.820.00-135325.04%
SPY220318P003350002020-09-15 10:43AM EDT335.0037.7040.4942.010.00-107324.64%
SPY220318P003400002020-09-15 3:24PM EDT340.0040.1342.9444.310.00-65424.25%
SPY220318P003450002020-09-01 12:29PM EDT345.0041.9545.3246.730.00-71423.87%
SPY220318P003500002020-09-08 12:10PM EDT350.0048.2147.8449.260.00-13123.51%
SPY220318P003550002020-09-02 10:35AM EDT355.0042.4050.4751.930.00-4523.17%
SPY220318P003600002020-08-27 3:28PM EDT360.0045.3852.7155.120.00-1423.09%
SPY220318P003650002020-07-09 5:03PM EDT365.0068.860.000.000.00--210.00%
SPY220318P003750002020-07-09 5:03PM EDT375.0070.470.000.000.00-742540.00%
SPY220318P003900002020-08-21 4:14PM EDT390.0068.0372.3475.110.00-1121.98%
SPY220318P004100002020-06-25 2:37PM EDT410.00114.5898.4099.990.00--128.39%
SPY220318P004300002020-07-21 2:15PM EDT430.00111.23100.89102.430.00-1116.13%
SPY220318P004400002020-07-13 9:31AM EDT440.00127.32110.75112.220.00-1916.83%
SPY220318P004800002020-06-19 10:27AM EDT480.00172.93164.33166.020.00-1134.19%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen