Deutsche Märkte öffnen in 5 Stunden 12 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
412,17-3,04 (-0,73%)
Börsenschluss: 4:00PM EDT

411,80 -0,37 (-0,09 %)
Nachbörse: 7:59PM EDT

In the money
Anzeigen:ListeStellage
Strike:395.00
Callsfür21. April 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210421C003950002021-04-20 3:56PM EDT2021-04-2117.2716.7316.78-3.08-15.14%341,8290.00%
SPY210423C003950002021-04-20 3:44PM EDT2021-04-2317.6316.7916.85-2.67-13.15%1552,7820.00%
SPY210426C003950002021-04-20 1:53PM EDT2021-04-2616.9716.8916.95-2.68-13.64%31490.00%
SPY210428C003950002021-04-20 1:17PM EDT2021-04-2817.4217.1917.27-2.83-13.98%252,59515.09%
SPY210430C003950002021-04-20 4:13PM EDT2021-04-3017.5717.5817.66-3.11-15.04%8811,62618.75%
SPY210503C003950002021-04-20 12:51PM EDT2021-05-0317.8917.7917.87-2.90-13.95%326918.07%
SPY210505C003950002021-04-20 2:59PM EDT2021-05-0517.4518.1318.20-5.46-23.83%627518.84%
SPY210507C003950002021-04-20 3:32PM EDT2021-05-0718.7518.4718.54-2.77-12.87%6814119.42%
SPY210510C003950002021-04-20 2:59PM EDT2021-05-1018.0418.6718.75-5.16-22.24%461118.81%
SPY210512C003950002021-04-14 2:27PM EDT2021-05-1219.4618.9719.08-3.30-14.50%1619.23%
SPY210514C003950002021-04-20 10:31AM EDT2021-05-1421.1819.2819.39-0.67-3.07%66119.51%
SPY210517C003950002021-04-20 10:28AM EDT2021-05-1721.3919.4919.60-2.59-10.80%2319.07%
SPY210521C003950002021-04-20 3:37PM EDT2021-05-2120.3020.1120.17-2.45-10.77%20235,45819.45%
SPY210528C003950002021-04-20 2:56PM EDT2021-05-2820.4720.8720.99-2.91-12.45%2312219.61%
SPY210618C003950002021-04-20 4:10PM EDT2021-06-1822.8022.7822.85-2.33-9.27%56131,05719.19%
SPY210630C003950002021-04-19 3:03PM EDT2021-06-3023.5223.5123.59-2.15-8.38%81,58918.70%
SPY210716C003950002021-04-20 4:10PM EDT2021-07-1624.8124.8124.91-2.36-8.69%1053,27618.78%
SPY210820C003950002021-04-20 9:35AM EDT2021-08-2028.2027.4927.58-1.11-3.79%669619.00%
SPY210917C003950002021-04-19 3:20PM EDT2021-09-1730.1629.2729.46-0.88-2.84%212,70519.09%
SPY210930C003950002021-04-20 11:47AM EDT2021-09-3029.8429.8630.08-1.96-6.16%102,25618.92%
SPY211015C003950002021-04-20 9:38AM EDT2021-10-1532.6630.7831.02+0.03+0.09%128618.99%
SPY211119C003950002021-04-07 4:03PM EDT2021-11-1934.0632.8733.10-0.78-2.24%19519.14%
SPY211217C003950002021-04-19 12:14PM EDT2021-12-1736.1734.1934.430.00-3519,49719.05%
SPY211231C003950002021-04-20 10:55AM EDT2021-12-3135.2534.6735.04-1.13-3.11%2533918.99%
SPY220121C003950002021-04-20 2:41PM EDT2022-01-2135.5335.5135.84-2.16-5.73%957,46518.85%
SPY220218C003950002021-04-16 2:12PM EDT2022-02-1837.7637.0337.47-2.25-5.62%313719.11%
SPY220318C003950002021-04-20 10:37AM EDT2022-03-1839.9938.3438.67-0.71-1.74%570719.09%
SPY220331C003950002021-04-15 1:33PM EDT2022-03-3141.2038.7639.360.00-43919.18%
SPY220617C003950002021-04-20 11:20AM EDT2022-06-1742.5641.8942.38-2.59-5.74%363519.11%
SPY220916C003950002021-04-13 2:33PM EDT2022-09-1645.7645.0445.760.00-132819.15%
SPY221216C003950002021-04-20 3:05PM EDT2022-12-1648.1447.3148.68-2.86-5.61%21,73819.09%
SPY230120C003950002021-04-15 10:38AM EDT2023-01-2050.8047.2950.470.00-16819.42%
SPY230317C003950002021-04-19 10:04AM EDT2023-03-1753.4048.0052.720.00-1919.65%
SPY231215C003950002021-04-14 2:34PM EDT2023-12-1560.3455.0059.650.00-61,32319.35%
Putsfür21. April 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210421P003950002021-04-20 4:11PM EDT2021-04-210.010.010.02-0.01-50.00%6496,96633.99%
SPY210423P003950002021-04-20 4:07PM EDT2021-04-230.070.060.07+0.03+75.00%2,4405,52023.34%
SPY210426P003950002021-04-20 4:09PM EDT2021-04-260.180.170.18+0.08+80.00%1,7574,36219.43%
SPY210428P003950002021-04-20 4:14PM EDT2021-04-280.470.470.48+0.17+56.67%2,2094,13720.87%
SPY210430P003950002021-04-20 4:11PM EDT2021-04-300.870.830.85+0.32+58.18%7,9907,36521.78%
SPY210503P003950002021-04-20 4:01PM EDT2021-05-031.021.041.06+0.21+25.93%7141,08420.44%
SPY210505P003950002021-04-20 3:58PM EDT2021-05-051.301.371.40+0.27+26.21%2421,53220.84%
SPY210507P003950002021-04-20 3:57PM EDT2021-05-071.621.691.73+0.42+35.00%1,3894,70721.09%
SPY210510P003950002021-04-20 4:14PM EDT2021-05-101.901.891.93+0.56+41.79%2,9053,73920.26%
SPY210512P003950002021-04-20 3:51PM EDT2021-05-122.082.192.24+0.49+30.82%2498920.46%
SPY210514P003950002021-04-20 3:54PM EDT2021-05-142.352.492.53+0.43+22.40%5461,25920.58%
SPY210517P003950002021-04-20 4:14PM EDT2021-05-172.732.692.75+0.62+29.38%6734120.09%
SPY210519P003950002021-04-20 4:04PM EDT2021-05-193.052.983.04+0.65+27.08%4615220.24%
SPY210521P003950002021-04-20 4:05PM EDT2021-05-213.313.303.31+0.86+35.10%7,56834,27620.33%
SPY210524P003950002021-04-20 3:52PM EDT2021-05-243.283.443.54+0.47+16.73%2810120.01%
SPY210528P003950002021-04-20 3:49PM EDT2021-05-283.944.054.10+0.69+21.23%5711,17320.28%
SPY210618P003950002021-04-20 4:03PM EDT2021-06-186.366.386.43+1.05+19.77%1,17641,62520.54%
SPY210630P003950002021-04-20 4:03PM EDT2021-06-307.407.397.44+1.11+17.65%495,47120.33%
SPY210716P003950002021-04-20 3:56PM EDT2021-07-168.758.898.92+0.65+8.02%5269,27420.46%
SPY210820P003950002021-04-20 3:14PM EDT2021-08-2011.3911.6911.73+0.80+7.55%645,60120.54%
SPY210917P003950002021-04-20 3:56PM EDT2021-09-1713.7913.9814.04+0.75+5.75%14711,32420.90%
SPY210930P003950002021-04-20 2:52PM EDT2021-09-3015.0114.7914.86+1.51+11.19%235,77320.85%
SPY211015P003950002021-04-20 2:07PM EDT2021-10-1515.9015.8215.99+1.07+7.22%5351,82821.01%
SPY211119P003950002021-04-20 10:49AM EDT2021-11-1917.9817.9818.13+1.63+9.97%392521.02%
SPY211217P003950002021-04-14 10:05AM EDT2021-12-1720.2319.8920.08+1.34+7.09%26,65921.31%
SPY211231P003950002021-04-20 4:00PM EDT2021-12-3120.4620.5420.76+0.96+4.92%515,08621.24%
SPY220121P003950002021-04-20 3:47PM EDT2022-01-2121.3921.4621.70+0.91+4.44%18924,72621.11%
SPY220218P003950002021-04-15 10:44AM EDT2022-02-1821.5523.0123.300.00-103021.23%
SPY220318P003950002021-04-15 3:55PM EDT2022-03-1824.5924.7525.00+2.07+9.19%11,29521.46%
SPY220331P003950002021-04-08 10:04AM EDT2022-03-3126.1225.3725.790.00-2321.57%
SPY220617P003950002021-04-20 12:55PM EDT2022-06-1729.6629.1429.52+1.33+4.69%11,59421.69%
SPY220916P003950002021-04-20 2:22PM EDT2022-09-1633.3733.1733.70+1.01+3.12%9493,95621.92%
SPY221216P003950002021-04-19 1:14PM EDT2022-12-1636.2136.7037.220.00-161,09221.94%
SPY230120P003950002021-04-20 12:32PM EDT2023-01-2037.9336.4039.46+2.13+5.95%267722.41%
SPY230317P003950002021-04-15 10:53AM EDT2023-03-1738.2037.5742.170.00-473222.73%
SPY231215P003950002021-04-16 3:18PM EDT2023-12-1546.1346.0050.730.00-1838722.61%