Deutsche Märkte schließen in 4 Stunden 59 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
338,33-1,06 (-0,31%)
Börsenschluss: 4:00PM EDT

333,54 -4,68 (-1,38 %)
Vorbörse: 7:31AM EDT

In the money
Anzeigen:ListeStellage
Callsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY220916C002350002020-09-21 12:05AM EDT235.00113.99113.92116.360.00--431.10%
SPY220916C002700002020-10-01 2:43PM EDT270.0084.020.000.000.00-140.00%
SPY220916C002800002020-10-21 10:22AM EDT280.0082.030.000.000.00-100.00%
SPY220916C002850002020-10-06 2:38PM EDT285.0075.570.000.000.00--10.00%
SPY220916C003000002020-09-23 3:49PM EDT300.0052.7365.3866.840.00--125.93%
SPY220916C003100002020-10-09 12:46PM EDT310.0061.370.000.000.00-250.00%
SPY220916C003150002020-10-27 12:34PM EDT315.0052.300.000.000.00-30600.00%
SPY220916C003200002020-10-05 9:46AM EDT320.0049.950.000.000.00-110.00%
SPY220916C003250002020-10-15 12:38PM EDT325.0050.780.000.000.00-11720.00%
SPY220916C003300002020-10-15 11:25AM EDT330.0047.750.000.000.00-1250.00%
SPY220916C003350002020-10-23 9:30AM EDT335.0043.600.000.000.00-2380.00%
SPY220916C003400002020-10-15 11:27AM EDT340.0037.100.000.000.00-2340.10%
SPY220916C003450002020-10-15 9:59AM EDT345.0038.260.000.000.00-1080.39%
SPY220916C003500002020-10-19 3:04PM EDT350.0034.200.000.000.00-1670.78%
SPY220916C003550002020-10-22 12:08PM EDT355.0031.270.000.000.00-4230.78%
SPY220916C003600002020-10-09 10:25AM EDT360.0027.280.000.000.00-1250.78%
SPY220916C003650002020-10-14 12:11PM EDT365.0029.980.000.000.00-71561.56%
SPY220916C003700002020-10-13 3:12PM EDT370.0027.410.000.000.00-791.56%
SPY220916C003750002020-09-10 12:18PM EDT375.0021.4324.1925.140.00-1320.99%
SPY220916C003800002020-10-09 12:46PM EDT380.0022.570.000.000.00-241.56%
SPY220916C003850002020-09-04 9:30AM EDT385.0023.0416.1817.760.00-3518.45%
SPY220916C003900002020-10-07 9:55AM EDT390.0016.930.000.000.00-541.56%
SPY220916C004000002020-10-14 12:13PM EDT400.0015.840.000.000.00-793.13%
SPY220916C004050002020-10-22 10:24AM EDT405.0011.280.000.000.00-1183.13%
SPY220916C004100002020-10-06 12:28PM EDT410.0011.460.000.000.00-103.13%
SPY220916C004200002020-10-16 10:53AM EDT420.0010.880.000.000.00-273.13%
SPY220916C004250002020-10-26 12:38PM EDT425.007.000.000.000.00-1273.13%
SPY220916C004300002020-10-26 12:38PM EDT430.006.300.000.000.00-2283.13%
SPY220916C004350002020-09-03 1:18PM EDT435.008.115.937.160.00--217.61%
SPY220916C004400002020-10-20 9:30AM EDT440.006.970.000.000.00-7383.13%
SPY220916C004450002020-09-04 10:43AM EDT445.006.334.926.090.00-2017.68%
SPY220916C004500002020-10-19 11:22AM EDT450.004.410.000.000.00-1783.13%
SPY220916C004550002020-10-05 3:24PM EDT455.004.980.000.000.00-333.13%
SPY220916C004600002020-10-06 3:07PM EDT460.004.600.000.000.00-52063.13%
SPY220916C004650002020-10-08 10:07AM EDT465.004.590.000.000.00-186.25%
SPY220916C004700002020-10-12 9:43AM EDT470.004.340.000.000.00-256.25%
SPY220916C004750002020-10-26 3:32PM EDT475.003.120.000.000.00-3116.25%
SPY220916C004800002020-10-14 2:33PM EDT480.003.590.000.000.00-5246.25%
SPY220916C004850002020-10-12 2:32PM EDT485.003.810.000.000.00-116.25%
SPY220916C004900002020-09-03 2:43PM EDT490.003.002.313.120.00--118.23%
SPY220916C005000002020-10-15 12:22PM EDT500.002.430.000.000.00-24596.25%
SPY220916C005050002020-10-15 9:41AM EDT505.002.200.000.000.00-1126.25%
SPY220916C005150002020-09-18 12:41PM EDT515.001.801.612.340.00-1318.80%
SPY220916C005200002020-10-06 10:56AM EDT520.002.060.000.000.00-176.25%
SPY220916C005250002020-10-26 2:32PM EDT525.000.970.000.000.00-1106.25%
SPY220916C005300002020-10-22 1:47PM EDT530.001.320.000.000.00-5226.25%
Putsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY220916P001400002020-10-22 1:32PM EDT140.002.530.000.000.00-3912.50%
SPY220916P001500002020-10-19 11:31AM EDT150.003.200.000.000.00--2012.50%
SPY220916P001550002020-10-19 9:45AM EDT155.003.610.000.000.00--112.50%
SPY220916P001600002020-09-03 2:46PM EDT160.005.504.335.170.00--140.45%
SPY220916P001700002020-08-27 3:11PM EDT170.005.185.566.400.00-2239.89%
SPY220916P001850002020-10-22 1:28PM EDT185.005.910.000.000.00--26.25%
SPY220916P001900002020-10-02 9:30AM EDT190.008.240.000.000.00-126.25%
SPY220916P002000002020-10-22 1:32PM EDT200.007.560.000.000.00-1156.25%
SPY220916P002050002020-10-13 3:13PM EDT205.007.620.000.000.00-146.25%
SPY220916P002100002020-10-13 3:13PM EDT210.008.320.000.000.00-136.25%
SPY220916P002150002020-10-12 11:22AM EDT215.009.200.000.000.00-206.25%
SPY220916P002250002020-10-22 1:28PM EDT225.0011.060.000.000.00-116.25%
SPY220916P002400002020-09-23 3:23PM EDT240.0017.8612.8113.460.00-1030.30%
SPY220916P002450002020-09-23 3:23PM EDT245.0019.0613.7314.410.00-1129.92%
SPY220916P002500002020-10-09 3:41PM EDT250.0015.620.000.000.00-1513.13%
SPY220916P002550002020-10-12 3:19PM EDT255.0015.810.000.000.00-233.13%
SPY220916P002600002020-10-15 12:38PM EDT260.0017.510.000.000.00-163.13%
SPY220916P002650002020-09-09 12:14PM EDT265.0020.9718.1718.930.00--228.59%
SPY220916P002700002020-10-02 9:30AM EDT270.0023.740.000.000.00-1223.13%
SPY220916P002800002020-10-05 12:13PM EDT280.0024.910.000.000.00-123.13%
SPY220916P002850002020-10-08 10:50AM EDT285.0025.050.000.000.00-273.13%
SPY220916P002900002020-10-08 10:50AM EDT290.0026.050.000.000.00--23.13%
SPY220916P003000002020-10-23 9:30AM EDT300.0029.800.000.000.00-23051.56%
SPY220916P003050002020-09-24 11:37AM EDT305.0037.7828.8529.700.00--025.34%
SPY220916P003100002020-09-15 1:04PM EDT310.0033.5430.8931.920.00-3725.30%
SPY220916P003150002020-10-01 10:33AM EDT315.0036.780.000.000.00-141.56%
SPY220916P003200002020-10-23 3:57PM EDT320.0034.300.000.000.00-440.78%
SPY220916P003250002020-09-28 3:52PM EDT325.0041.520.000.000.00-150.78%
SPY220916P003300002020-10-12 11:25AM EDT330.0036.230.000.000.00-130.39%
SPY220916P003350002020-10-27 11:39AM EDT335.0043.350.000.000.00-350.20%
SPY220916P003400002020-10-22 2:31PM EDT340.0045.700.000.000.00-2180.00%
SPY220916P003450002020-09-21 1:36PM EDT345.0055.540.000.000.00-1310.00%
SPY220916P003500002020-10-12 10:58AM EDT350.0044.170.000.000.00-130.00%
SPY220916P003550002020-10-19 12:00AM EDT355.0045.430.000.000.00--10.00%
SPY220916P003600002020-09-24 11:37AM EDT360.0064.4850.9552.060.00--021.16%
SPY220916P003650002020-09-02 1:01PM EDT365.0052.4361.1663.150.00--15025.41%
SPY220916P003700002020-09-10 11:22AM EDT370.0061.8155.8657.000.00--120.27%
SPY220916P003850002020-09-08 9:41AM EDT385.0075.0068.0369.110.00-1121.16%
SPY220916P004450002020-09-28 9:48AM EDT445.00124.680.000.000.00-130.00%
SPY220916P004500002020-09-28 9:48AM EDT450.00129.170.000.000.00-120.00%