SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY221216C000850002020-06-18 10:33AM EDT85.00225.30230.28232.880.00-1546.73%
SPY221216C000900002020-06-22 6:50PM EDT90.00189.66212.33217.320.00-110.00%
SPY221216C000950002020-06-22 6:50PM EDT95.00161.03207.33212.320.00-110.00%
SPY221216C001000002020-06-18 4:02PM EDT100.00211.00215.35217.960.00-239941.59%
SPY221216C001050002020-06-19 10:18AM EDT105.00208.58210.36212.960.00-223939.94%
SPY221216C001100002020-06-22 6:49PM EDT110.00161.50192.37197.360.00-300.00%
SPY221216C001150002020-06-04 3:21PM EDT115.00194.70193.11196.920.00-100.00%
SPY221216C001200002020-06-22 6:49PM EDT120.00159.29182.44187.430.00-2120.00%
SPY221216C001300002020-06-22 6:49PM EDT130.00190.45172.60177.590.00-3130.00%
SPY221216C001350002020-06-23 11:01AM EDT135.00177.91180.54183.140.00-1232.13%
SPY221216C001400002020-07-06 9:30AM EDT140.00176.00175.59178.19+8.86+5.30%138931.06%
SPY221216C001450002020-06-30 10:22AM EDT145.00162.50170.70173.300.00-1330.20%
SPY221216C001500002020-06-17 9:33AM EDT150.00164.50165.86168.460.00-19829.49%
SPY221216C001550002020-06-15 10:52AM EDT155.00146.94161.03163.630.00-31528.80%
SPY221216C001600002020-06-26 3:02PM EDT160.00143.48156.25158.850.00-76428.22%
SPY221216C001650002020-06-26 12:56PM EDT165.00140.00151.56154.160.00-16627.82%
SPY221216C001700002020-06-17 3:43PM EDT170.00141.75146.91149.510.00-11427.45%
SPY221216C001750002020-07-06 11:50AM EDT175.00144.52142.31144.91+5.60+4.03%13827.12%
SPY221216C001800002020-06-24 11:42AM EDT180.00127.13137.32140.400.00-131326.89%
SPY221216C001850002020-06-25 10:03AM EDT185.00123.97133.36135.950.00-1726.69%
SPY221216C001900002020-06-24 11:42AM EDT190.00119.45128.90131.500.00-1726.41%
SPY221216C001950002020-06-19 11:40AM EDT195.00122.60124.55127.150.00-183326.22%
SPY221216C002000002020-07-06 10:24AM EDT200.00120.70120.29122.88+3.11+2.64%6026.05%
SPY221216C002050002020-06-30 11:21AM EDT205.00109.54116.03118.620.00-103825.83%
SPY221216C002100002020-06-29 9:57AM EDT210.00100.20111.84114.450.00-25033625.64%
SPY221216C002150002020-06-15 10:29AM EDT215.0095.69107.86110.310.00-312325.43%
SPY221216C002200002020-07-02 1:40PM EDT220.00104.00103.65106.25+1.50+1.46%4025.24%
SPY221216C002250002020-07-02 9:45AM EDT225.00100.4799.74102.20+0.62+0.62%1024.99%
SPY221216C002300002020-07-02 11:24AM EDT230.0096.5095.6498.23+2.32+2.46%2024.77%
SPY221216C002350002020-06-29 3:56PM EDT235.0084.0792.6593.430.00-11,67523.82%
SPY221216C002400002020-06-30 3:51PM EDT240.0084.0088.7589.560.00-101,32123.61%
SPY221216C002450002020-06-29 3:51PM EDT245.0085.3584.1386.57+9.33+12.27%645424.00%
SPY221216C002500002020-07-06 10:33AM EDT250.0081.1280.3882.84+2.12+2.68%23,17423.76%
SPY221216C002550002020-07-06 9:34AM EDT255.0077.7776.6879.19+5.12+7.05%11,66323.53%
SPY221216C002600002020-07-06 11:10AM EDT260.0074.3073.0175.76+1.82+2.51%1023.40%
SPY221216C002650002020-07-02 12:07PM EDT265.0068.3569.4372.200.00-6023.13%
SPY221216C002700002020-07-02 10:51AM EDT270.0067.3065.9268.54+2.09+3.21%1022.76%
SPY221216C002750002020-07-06 11:20AM EDT275.0063.9062.4265.24+2.51+4.09%6022.56%
SPY221216C002800002020-07-06 11:18AM EDT280.0060.5059.0261.73+1.94+3.31%10022.20%
SPY221216C002850002020-07-02 2:53PM EDT285.0055.5155.7158.570.00-1022.00%
SPY221216C002900002020-07-06 11:28AM EDT290.0054.1052.4455.32+2.86+5.58%1021.70%
SPY221216C002950002020-07-06 12:46PM EDT295.0052.1549.3051.93+2.87+5.82%12,32921.28%
SPY221216C003000002020-07-06 12:41PM EDT300.0047.3046.3048.65+1.75+3.84%112020.88%
SPY221216C003050002020-07-06 12:52PM EDT305.0044.6043.7545.67+1.86+4.35%118020.60%
SPY221216C003100002020-07-06 1:10PM EDT310.0042.0240.2542.98+3.00+7.69%26020.42%
SPY221216C003150002020-07-06 12:59PM EDT315.0039.0038.4140.05+1.35+3.59%37020.08%
SPY221216C003200002020-07-06 1:05PM EDT320.0036.2434.5937.38+1.42+4.08%55019.82%
SPY221216C003250002020-07-06 11:16AM EDT325.0032.8031.9634.81+0.80+2.50%17019.57%
SPY221216C003300002020-07-06 10:16AM EDT330.0031.0129.4132.26+2.01+6.93%50019.27%
SPY221216C003350002020-07-06 12:43PM EDT335.0028.0926.9829.85+0.85+3.12%42019.00%
SPY221216C003400002020-07-06 10:19AM EDT340.0026.2524.6127.67+1.64+6.66%16018.80%
SPY221216C003450002020-07-06 12:44PM EDT345.0022.9822.9825.28-0.16-0.69%184518.44%
SPY221216C003500002020-07-06 12:58PM EDT350.0022.0021.5021.88+1.32+6.38%25017.51%
SPY221216C003550002020-07-06 12:40PM EDT355.0020.1318.4121.15+1.60+8.63%33017.91%
SPY221216C003600002020-07-06 10:42AM EDT360.0019.0016.4119.43+1.90+11.11%2017.74%
SPY221216C003650002020-07-06 1:09PM EDT365.0016.0014.9116.20+1.18+7.96%112,45916.69%
SPY221216C003700002020-07-02 12:28PM EDT370.0015.8213.3414.93+2.20+16.15%12016.66%
SPY221216C003750002020-07-06 12:12PM EDT375.0012.9211.8914.31+0.01+0.08%25016.95%
SPY221216C003800002020-07-06 9:35AM EDT380.0012.5010.6212.50+1.65+15.21%848216.50%
SPY221216C003850002020-07-02 12:27PM EDT385.009.609.5711.000.00-3016.17%
SPY221216C003900002020-07-06 12:18PM EDT390.009.408.4210.40+0.40+4.44%3016.35%
SPY221216C003950002020-07-06 12:50PM EDT395.008.797.488.80+0.93+11.83%1014515.83%
SPY221216C004000002020-07-06 12:25PM EDT400.007.556.458.48+0.80+11.85%1016.12%
SPY221216C004050002020-07-01 12:52PM EDT405.005.825.777.520.00-224615.93%
SPY221216C004100002020-06-30 12:27PM EDT410.004.835.126.750.00-87815.83%
SPY221216C004150002020-07-06 12:26PM EDT415.005.264.786.11+0.52+10.97%85815.78%
SPY221216C004200002020-07-06 1:04PM EDT420.004.774.314.98+0.47+10.93%251,12715.26%
SPY221216C004250002020-07-06 1:04PM EDT425.004.103.854.92+0.20+5.13%113115.62%
SPY221216C004300002020-06-30 11:22AM EDT430.003.223.504.520.00-12515.66%
SPY221216C004350002020-06-16 11:42AM EDT435.004.693.204.060.00-116715.60%
SPY221216C004400002020-07-02 3:22PM EDT440.002.762.913.680.00-6015.59%
SPY221216C004450002020-06-29 9:41AM EDT445.002.172.663.370.00-21115.62%
SPY221216C004500002020-07-06 1:00PM EDT450.002.582.452.99+0.13+5.31%255015.53%
SPY221216C004550002020-07-06 1:00PM EDT455.002.232.232.83+0.17+8.25%27215.68%
SPY221216C004600002020-07-02 3:56PM EDT460.002.022.062.500.00-92,38315.59%
SPY221216C004650002020-07-06 12:07PM EDT465.001.931.932.37+0.11+6.04%12815.74%
SPY221216C004700002020-06-29 4:07PM EDT470.001.781.752.230.00-106715.85%
SPY221216C004750002020-06-30 11:46AM EDT475.001.501.622.110.00-211315.99%
SPY221216C004800002020-07-06 12:23PM EDT480.001.551.491.760.00-3015.72%
SPY221216C005000002020-07-06 1:03PM EDT500.001.251.231.27+0.07+5.93%741015.91%
SPY221216C005050002020-07-02 10:22AM EDT505.001.751.001.250.00-1016.13%
SPY221216C005100002020-07-02 10:31AM EDT510.001.050.921.220.00-20016.33%
SPY221216C005150002020-06-30 10:26AM EDT515.000.861.001.310.00-210016.80%
SPY221216C005200002020-07-02 10:14AM EDT520.001.080.981.17-0.10-8.47%510016.73%
SPY221216C005250002020-07-06 12:37PM EDT525.001.080.961.07+0.11+11.34%7016.74%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY221216P000850002020-07-06 9:31AM EDT85.001.151.051.35-0.17-12.88%1045.12%
SPY221216P000900002020-07-02 3:50PM EDT90.001.661.261.650.00-51,18744.84%
SPY221216P000950002020-06-30 12:52PM EDT95.001.701.411.790.00-23743.68%
SPY221216P001000002020-07-01 10:57AM EDT100.001.801.802.04-0.11-5.76%4463142.99%
SPY221216P001050002020-06-23 11:21AM EDT105.002.341.832.260.00-45642.15%
SPY221216P001100002020-06-26 3:27PM EDT110.002.752.252.510.00-37641.38%
SPY221216P001150002020-07-01 1:59PM EDT115.002.932.332.770.00-211240.62%
SPY221216P001200002020-07-02 3:24PM EDT120.002.942.593.060.00-15039.92%
SPY221216P001250002020-06-22 6:52PM EDT125.003.002.904.230.00-28841.40%
SPY221216P001300002020-06-29 10:36AM EDT130.004.402.913.930.00-1911339.15%
SPY221216P001350002020-06-29 11:15AM EDT135.004.703.264.290.00-33338.49%
SPY221216P001400002020-07-02 12:38PM EDT140.004.353.604.880.00-4151,52538.27%
SPY221216P001450002020-07-06 9:49AM EDT145.004.704.005.20-0.30-6.00%171537.46%
SPY221216P001500002020-07-02 3:13PM EDT150.005.155.105.85-0.25-4.63%55037.23%
SPY221216P001550002020-06-16 10:44AM EDT155.006.834.936.370.00-442536.71%
SPY221216P001600002020-07-02 12:48PM EDT160.006.265.446.97-0.19-2.95%208036.28%
SPY221216P001650002020-07-01 11:11AM EDT165.007.206.037.560.00-13435.79%
SPY221216P001700002020-07-01 1:13PM EDT170.007.756.608.060.00-17,37335.15%
SPY221216P001750002020-06-29 3:33PM EDT175.009.757.288.930.00-102,54834.96%
SPY221216P001800002020-07-02 3:55PM EDT180.009.077.979.510.00-24034.35%
SPY221216P001850002020-07-02 10:29AM EDT185.009.898.6910.450.00-2117634.14%
SPY221216P001900002020-07-06 12:12PM EDT190.0010.139.4511.25-0.38-3.62%12,97633.72%
SPY221216P001950002020-07-06 11:26AM EDT195.0010.7010.1812.11-0.72-6.30%1033.33%
SPY221216P002000002020-07-06 11:51AM EDT200.0012.1111.5013.00-0.29-2.34%422,46432.93%
SPY221216P002050002020-07-02 11:16AM EDT205.0013.4112.2113.970.00-20032.57%
SPY221216P002100002020-07-02 3:55PM EDT210.0013.2912.8114.920.00-151,07432.15%
SPY221216P002150002020-07-02 11:18AM EDT215.0016.4913.8715.950.00-20031.77%
SPY221216P002200002020-07-06 11:38AM EDT220.0015.9714.8816.91-0.34-2.08%20031.30%
SPY221216P002250002020-07-06 9:38AM EDT225.0016.9115.9318.07-0.64-3.65%10030.96%
SPY221216P002300002020-07-02 3:11PM EDT230.0018.5016.9219.240.00-17030.59%
SPY221216P002350002020-07-01 3:42PM EDT235.0019.0018.1820.41-0.51-2.61%241,31630.19%
SPY221216P002400002020-07-06 1:08PM EDT240.0020.8119.3721.63-0.51-2.39%59029.79%
SPY221216P002450002020-06-24 3:52PM EDT245.0026.3620.6122.910.00-21,10729.41%
SPY221216P002500002020-07-06 11:33AM EDT250.0022.9021.9124.24-1.50-6.15%12029.02%
SPY221216P002550002020-06-29 3:51PM EDT255.0029.1323.2325.610.00-796928.64%
SPY221216P002600002020-07-06 12:17PM EDT260.0025.8324.6027.05-0.67-2.53%20028.26%
SPY221216P002650002020-06-26 3:19PM EDT265.0032.8226.1128.530.00-662,56527.88%
SPY221216P002700002020-07-02 2:49PM EDT270.0029.5227.5330.070.00-33027.50%
SPY221216P002750002020-07-02 11:15AM EDT275.0032.7229.1731.670.00-1027.12%
SPY221216P002800002020-07-06 9:30AM EDT280.0032.5030.8233.32-1.50-4.41%2026.75%
SPY221216P002850002020-07-02 12:09PM EDT285.0033.5032.5335.06-1.50-4.29%24026.39%
SPY221216P002900002020-07-06 9:30AM EDT290.0036.2534.2536.85-0.55-1.49%2026.02%
SPY221216P002950002020-07-02 1:25PM EDT295.0038.6536.1138.700.00-10025.66%
SPY221216P003000002020-07-06 11:51AM EDT300.0040.1138.0240.66-0.04-0.10%1025.32%
SPY221216P003050002020-07-06 9:33AM EDT305.0042.0040.0542.67-0.93-2.17%18024.97%
SPY221216P003100002020-07-06 12:57PM EDT310.0043.5042.1144.78-1.50-3.33%2024.64%
SPY221216P003150002020-07-06 12:16PM EDT315.0045.3044.2846.96-1.58-3.37%164824.31%
SPY221216P003200002020-07-06 10:59AM EDT320.0047.7048.0149.27-1.80-3.64%6024.01%
SPY221216P003250002020-07-02 12:27PM EDT325.0051.7048.8051.660.00-2023.71%
SPY221216P003300002020-07-02 9:36AM EDT330.0053.2751.2554.150.00-18,51423.43%
SPY221216P003350002020-06-05 1:09PM EDT335.0052.8157.5361.320.00-212025.48%
SPY221216P003400002020-06-16 3:19PM EDT340.0064.2056.3659.430.00-32,80922.90%
SPY221216P003450002020-06-16 10:19AM EDT345.0063.8259.1562.190.00-21522.63%
SPY221216P003500002020-07-02 3:52PM EDT350.0066.5962.2265.110.00-1022.41%
SPY221216P003550002020-06-25 10:48AM EDT355.0076.4865.2668.110.00-49122.19%
SPY221216P003600002020-06-22 10:36AM EDT360.0076.8768.4271.230.00-1813821.99%
SPY221216P003650002020-06-22 10:52AM EDT365.0080.3871.7174.450.00-41853721.81%
SPY221216P003700002020-06-22 2:21PM EDT370.0082.3775.1477.800.00-52060521.65%
SPY221216P003750002020-06-29 4:14PM EDT375.0090.0078.7081.260.00-161721.52%
SPY221216P003800002020-06-29 11:44AM EDT380.0095.4582.4085.100.00-12521.55%
SPY221216P003850002020-06-29 9:46AM EDT385.00102.5186.9787.780.00-22520.91%
SPY221216P003900002020-06-17 2:24PM EDT390.0096.2089.9392.400.00-130721.31%
SPY221216P003950002020-07-02 9:30AM EDT395.0097.8993.9496.530.00-1021.40%
SPY221216P004000002020-07-01 12:55PM EDT400.0098.5098.03100.61-6.92-6.56%14,08521.44%
SPY221216P004050002020-06-22 6:52PM EDT405.00137.87110.97115.960.00--027.79%
SPY221216P004100002020-07-06 11:12AM EDT410.00107.94106.49109.08-10.68-9.00%2021.63%
SPY221216P004200002020-06-12 1:19PM EDT420.00131.10119.77124.500.00-22225.87%
SPY221216P004250002020-06-22 6:52PM EDT425.00132.66128.85133.690.00-1028.76%
SPY221216P004400002020-06-22 6:52PM EDT440.00142.98142.74147.000.00-12029.33%
SPY221216P004600002020-06-22 6:52PM EDT460.00161.93161.26166.000.00-6030.63%
SPY221216P004800002020-06-22 6:52PM EDT480.00194.00180.50185.500.00-3332.07%
SPY221216P005000002020-06-23 3:25PM EDT500.00194.40191.08193.680.00-228525.70%
SPY221216P005050002020-06-15 4:06PM EDT505.00207.80195.95198.550.00-4425.95%
SPY221216P005100002020-06-19 10:07AM EDT510.00205.20200.84203.440.00-4426.20%
SPY221216P005150002020-06-26 2:24PM EDT515.00221.29205.72208.330.00-1126.46%
SPY221216P005200002020-06-15 3:21PM EDT520.00207.50210.62213.220.00--226.70%
SPY221216P005250002020-06-26 2:24PM EDT525.00230.95215.52218.120.00-11226.95%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen