SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY220617C001650002020-06-29 10:05AM EDT165.00137.72152.91154.390.00--329.72%
SPY220617C002200002020-06-26 10:06AM EDT220.0094.08104.17105.590.00-2126.78%
SPY220617C002300002020-07-06 2:35PM EDT230.0095.6196.0197.41+7.75+8.82%4226.28%
SPY220617C002400002020-07-02 10:00AM EDT240.0087.1988.3289.190.00-2225.52%
SPY220617C002500002020-07-02 2:31PM EDT250.0078.5080.5581.430.00-8024.96%
SPY220617C002600002020-07-01 10:34AM EDT260.0069.2573.0473.930.00-4524.39%
SPY220617C002650002020-07-01 2:16PM EDT265.0065.4069.3570.240.00-1124.07%
SPY220617C002700002020-06-26 2:39PM EDT270.0056.0065.7366.570.00-1123.72%
SPY220617C002850002020-07-06 12:47PM EDT285.0055.4555.2656.10+4.14+8.07%45322.72%
SPY220617C002900002020-07-02 9:30AM EDT290.0050.2951.9352.770.00-2722.39%
SPY220617C002950002020-06-29 4:00PM EDT295.0042.0048.6549.490.00-1222.03%
SPY220617C003000002020-07-02 9:30AM EDT300.0043.9645.4546.29+0.11+0.25%11,42621.68%
SPY220617C003050002020-07-06 3:51PM EDT305.0042.6042.3543.19+1.85+4.54%32721.33%
SPY220617C003100002020-07-02 12:37PM EDT310.0037.1639.3040.180.00-2020.98%
SPY220617C003150002020-07-06 10:20AM EDT315.0035.7636.3637.25+1.26+3.65%1520.62%
SPY220617C003200002020-07-06 4:09PM EDT320.0034.1433.5334.43+5.84+20.64%244220.27%
SPY220617C003250002020-07-02 2:02PM EDT325.0029.1330.7831.680.00-30019.90%
SPY220617C003300002020-07-02 9:57AM EDT330.0027.6028.1629.060.00-10019.55%
SPY220617C003350002020-06-15 10:51AM EDT335.0020.4125.6326.530.00-101319.19%
SPY220617C003400002020-07-06 3:27PM EDT340.0023.2923.2424.14+2.59+12.51%11218.84%
SPY220617C003500002020-07-06 3:48PM EDT350.0019.0018.8119.73+2.69+16.49%21218.17%
SPY220617C003550002020-07-02 12:39PM EDT355.0015.7516.8117.740.00-2417.86%
SPY220617C003600002020-07-02 9:30AM EDT360.0013.8014.9115.860.00-1417.54%
SPY220617C003650002020-06-15 3:25PM EDT365.0014.0713.2114.150.00-3217.26%
SPY220617C003700002020-06-29 1:45PM EDT370.009.2011.6012.570.00-62916.99%
SPY220617C003800002020-07-06 3:38PM EDT380.009.008.889.86+1.51+20.16%11416.52%
SPY220617C003850002020-07-02 9:30AM EDT385.006.407.758.720.00-11316.33%
SPY220617C003900002020-06-26 12:47PM EDT390.005.406.747.680.00-12016.14%
SPY220617C003950002020-07-06 3:57PM EDT395.006.225.886.80+1.30+26.42%81816.02%
SPY220617C004000002020-07-06 3:57PM EDT400.005.495.105.86+0.23+4.37%148015.77%
SPY220617C004050002020-07-06 11:28AM EDT405.004.604.465.37-0.73-13.70%13315.85%
SPY220617C004100002020-06-24 12:10PM EDT410.003.663.914.810.00-101815.83%
SPY220617C004150002020-07-02 4:08PM EDT415.003.623.404.300.00-11515.80%
SPY220617C004200002020-06-26 4:12PM EDT420.002.742.963.880.00-51615.82%
SPY220617C004250002020-06-30 11:07AM EDT425.002.252.583.510.00-1715.85%
SPY220617C004300002020-07-06 12:59PM EDT430.002.622.263.21+0.53+25.36%1715.93%
SPY220617C004500002020-06-15 4:10PM EDT450.001.381.592.050.00--115.89%
SPY220617C004550002020-06-23 3:35PM EDT455.001.621.421.880.00-13815.98%
SPY220617C004600002020-06-29 11:22AM EDT460.001.131.281.740.00-1416.09%
SPY220617C004650002020-06-24 11:03AM EDT465.001.101.161.620.00-1116.21%
SPY220617C004750002020-06-15 3:25PM EDT475.000.950.941.410.00-31116.46%
SPY220617C004800002020-07-02 9:50AM EDT480.001.180.851.320.00-11116.59%
Putsfür17. Juni 2022
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen