Deutsche Märkte öffnen in 4 Stunden 3 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
529,44+3,48 (+0,66%)
Börsenschluss: 04:00PM EDT
529,39 -0,05 (-0,01%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240528C004440002024-05-24 12:00PM EDT444.0085.4085.2685.59+85.40-70104.69%
SPY240528C004450002024-05-23 2:04PM EDT445.0081.1484.2684.59+81.14--3103.52%
SPY240528C004500002024-05-24 4:08PM EDT450.0079.4679.2679.59+79.46-845297.66%
SPY240528C004550002024-05-23 3:38PM EDT455.0070.6874.2574.59+70.68--191.80%
SPY240528C004590002024-05-24 2:37PM EDT459.0070.3470.2670.59+70.34-1187.11%
SPY240528C004620002024-05-15 9:43AM EDT462.0065.1967.2667.590.00--183.69%
SPY240528C004670002024-05-24 10:44AM EDT467.0060.9362.2662.59+60.93-1177.93%
SPY240528C004730002024-05-23 9:35AM EDT473.0058.8956.2656.59+58.89--171.00%
SPY240528C004770002024-05-24 10:00AM EDT477.0050.5552.2652.59+50.55-2166.41%
SPY240528C004800002024-05-24 9:35AM EDT480.0047.9849.2649.59-3.04-5.96%1262.89%
SPY240528C004830002024-05-24 3:51PM EDT483.0046.0246.2746.60+46.02-2160.06%
SPY240528C004870002024-05-24 9:31AM EDT487.0040.7242.2742.60-2.35-5.46%1355.37%
SPY240528C004880002024-05-24 12:36PM EDT488.0041.5641.2741.60+41.56-1054.20%
SPY240528C004890002024-05-23 9:44AM EDT489.0042.3640.2740.60+42.36--153.03%
SPY240528C004900002024-05-24 3:57PM EDT490.0039.1439.2739.60+3.39+9.48%252751.95%
SPY240528C004920002024-05-16 4:03PM EDT492.0037.0737.2837.600.00--149.61%
SPY240528C004930002024-05-24 3:57PM EDT493.0036.0336.2836.60+36.03-9048.44%
SPY240528C004960002024-05-24 9:34AM EDT496.0032.0433.2833.60+32.04-20020044.92%
SPY240528C004970002024-05-16 2:23PM EDT497.0033.3532.2732.600.00--143.75%
SPY240528C004990002024-05-21 1:17PM EDT499.0031.3830.2730.60+31.38--141.41%
SPY240528C005000002024-05-24 3:41PM EDT500.0029.3029.2729.60-1.44-4.68%270240.23%
SPY240528C005010002024-05-24 12:53PM EDT501.0028.6728.2828.60+28.67-1139.06%
SPY240528C005040002024-05-24 10:17AM EDT504.0024.0925.2825.60+24.09-1135.45%
SPY240528C005050002024-05-24 10:00AM EDT505.0023.1624.2824.61-0.48-2.03%1234.67%
SPY240528C005060002024-05-24 11:24AM EDT506.0023.9623.2823.61+23.96-2333.45%
SPY240528C005070002024-05-24 3:00PM EDT507.0022.0422.2822.61+22.04-1032.23%
SPY240528C005080002024-05-24 11:26AM EDT508.0022.0021.2821.61+22.00-303031.01%
SPY240528C005100002024-05-24 4:12PM EDT510.0019.4919.2819.61+3.22+19.79%353328.57%
SPY240528C005110002024-05-24 1:45PM EDT511.0018.4518.2818.61-0.67-3.50%276627.34%
SPY240528C005120002024-05-24 3:06PM EDT512.0016.8017.2817.61+0.22+1.33%231026.12%
SPY240528C005130002024-05-24 3:53PM EDT513.0016.0516.2816.61-3.02-15.84%391024.85%
SPY240528C005140002024-05-24 2:54PM EDT514.0015.3515.2815.61+3.65+31.20%262823.63%
SPY240528C005150002024-05-24 4:00PM EDT515.0014.6514.2814.61+3.87+35.90%473822.36%
SPY240528C005160002024-05-24 4:05PM EDT516.0013.4113.2813.61+3.61+36.84%61621.09%
SPY240528C005170002024-05-24 2:54PM EDT517.0012.3512.2912.62+3.12+33.80%443720.07%
SPY240528C005180002024-05-24 4:12PM EDT518.0011.4811.2911.62+3.51+44.04%8016618.75%
SPY240528C005190002024-05-24 3:30PM EDT519.009.9410.3010.62+2.58+35.05%436617.43%
SPY240528C005200002024-05-24 4:14PM EDT520.009.509.309.63+3.06+47.52%15614616.31%
SPY240528C005210002024-05-24 3:53PM EDT521.008.018.388.54+2.70+50.85%27357712.99%
SPY240528C005220002024-05-24 3:57PM EDT522.007.147.397.55+2.37+49.69%38834311.99%
SPY240528C005230002024-05-24 4:11PM EDT523.006.526.426.57+2.52+63.00%33725411.08%
SPY240528C005240002024-05-24 3:59PM EDT524.005.635.455.60+2.43+75.94%71731210.25%
SPY240528C005250002024-05-24 4:12PM EDT525.004.604.514.64+2.09+83.27%3,6101,1359.38%
SPY240528C005260002024-05-24 4:14PM EDT526.003.643.593.71+1.68+85.71%14,4572,0468.62%
SPY240528C005270002024-05-24 4:14PM EDT527.002.832.722.82+1.38+95.17%13,6382,0127.91%
SPY240528C005280002024-05-24 4:14PM EDT528.001.971.921.99+0.92+87.62%49,2253,0487.22%
SPY240528C005290002024-05-24 4:14PM EDT529.001.251.241.27+0.53+73.61%99,5343,4136.62%
SPY240528C005300002024-05-24 4:14PM EDT530.000.720.710.72+0.24+50.00%152,9396,9876.23%
SPY240528C005310002024-05-24 4:14PM EDT531.000.360.360.37+0.04+12.50%52,9896,0896.09%
SPY240528C005320002024-05-24 4:14PM EDT532.000.170.170.18-0.03-15.00%39,3914,8086.15%
SPY240528C005330002024-05-24 4:14PM EDT533.000.070.070.08-0.04-36.36%26,3044,6746.25%
SPY240528C005340002024-05-24 4:14PM EDT534.000.040.030.04-0.03-42.86%16,5914,7376.54%
SPY240528C005350002024-05-24 4:14PM EDT535.000.020.010.02-0.03-60.00%16,6267,1036.84%
SPY240528C005360002024-05-24 4:14PM EDT536.000.010.010.02-0.02-66.67%3,9563,2337.91%
SPY240528C005370002024-05-24 4:14PM EDT537.000.010.000.01-0.02-66.67%1,5502,3588.20%
SPY240528C005380002024-05-24 4:05PM EDT538.000.010.000.01-0.01-50.00%1,1531,9038.99%
SPY240528C005390002024-05-24 4:00PM EDT539.000.010.000.01-0.01-50.00%1,4212,0529.96%
SPY240528C005400002024-05-24 3:59PM EDT540.000.010.000.010.00-3,8398,30810.94%
SPY240528C005410002024-05-24 3:55PM EDT541.000.010.000.01-0.01-50.00%1871,44111.72%
SPY240528C005420002024-05-24 3:31PM EDT542.000.010.000.010.00-25918,59312.70%
SPY240528C005430002024-05-24 3:52PM EDT543.000.010.000.010.00-661,12813.67%
SPY240528C005440002024-05-24 12:56PM EDT544.000.010.000.010.00-81,86814.45%
SPY240528C005450002024-05-24 3:49PM EDT545.000.010.000.010.00-644,15915.24%
SPY240528C005460002024-05-24 1:20PM EDT546.000.010.000.010.00-41,36616.02%
SPY240528C005470002024-05-23 4:10PM EDT547.000.010.000.010.00-38359016.80%
SPY240528C005480002024-05-24 11:15AM EDT548.000.010.000.010.00-33,37317.97%
SPY240528C005490002024-05-24 12:00PM EDT549.000.010.000.01+0.01-1472,10518.75%
SPY240528C005500002024-05-24 3:37PM EDT550.000.010.000.010.00-14492819.53%
SPY240528C005550002024-05-24 10:05AM EDT555.000.010.000.010.00-254,49423.44%
SPY240528C005600002024-05-24 9:34AM EDT560.000.010.000.010.00-12,89827.34%
SPY240528C005650002024-05-23 4:14PM EDT565.000.010.000.010.00-82183531.25%
SPY240528C005700002024-05-20 11:13AM EDT570.000.010.000.010.00-650035.16%
SPY240528C005750002024-05-20 1:51PM EDT575.000.010.000.010.00-9319439.06%
SPY240528C005850002024-05-15 10:41AM EDT585.000.010.000.010.00--146.09%
SPY240528C005900002024-05-16 12:09PM EDT590.000.020.000.010.00--1850.00%
SPY240528C006000002024-05-20 9:33AM EDT600.000.010.000.010.00-1653.13%
Putsfür28. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240528P004440002024-05-24 3:59PM EDT444.000.010.000.010.00-1549875.00%
SPY240528P004450002024-05-23 3:44PM EDT445.000.010.000.01+0.01--20173.44%
SPY240528P004460002024-05-23 3:45PM EDT446.000.010.000.01+0.01--1,25171.88%
SPY240528P004470002024-05-22 2:11PM EDT447.000.010.000.01+0.01--171.88%
SPY240528P004480002024-05-22 4:12PM EDT448.000.020.000.01+0.02--60071.88%
SPY240528P004490002024-05-23 4:04PM EDT449.000.010.000.01+0.01--2,88770.31%
SPY240528P004500002024-05-23 2:58PM EDT450.000.010.000.010.00-5013768.75%
SPY240528P004510002024-05-22 2:00PM EDT451.000.010.000.01+0.01--85168.75%
SPY240528P004520002024-05-23 3:44PM EDT452.000.010.000.01+0.01--43767.19%
SPY240528P004530002024-05-22 1:16PM EDT453.000.010.000.010.00-37515565.63%
SPY240528P004540002024-05-24 2:00PM EDT454.000.010.000.01-0.04-80.00%110365.63%
SPY240528P004580002024-05-22 9:54AM EDT458.000.020.000.010.00-114362.50%
SPY240528P004590002024-05-17 2:24PM EDT459.000.030.000.010.00-789360.94%
SPY240528P004600002024-05-23 12:03PM EDT460.000.010.000.010.00-10019559.38%
SPY240528P004610002024-05-24 9:59AM EDT461.000.010.000.01+0.01-25259.38%
SPY240528P004620002024-05-22 9:36AM EDT462.000.010.000.01+0.01--359.38%
SPY240528P004630002024-05-20 2:17PM EDT463.000.020.000.01+0.02--257.81%
SPY240528P004640002024-05-24 9:53AM EDT464.000.010.000.01-0.02-66.67%152556.25%
SPY240528P004650002024-05-24 9:56AM EDT465.000.010.000.010.00-30418056.25%
SPY240528P004660002024-05-24 10:06AM EDT466.000.010.000.01-0.01-50.00%153354.69%
SPY240528P004670002024-05-24 10:30AM EDT467.000.010.000.01+0.01-1,06252754.69%
SPY240528P004680002024-05-24 11:56AM EDT468.000.010.000.01+0.01-6,0332253.13%
SPY240528P004690002024-05-24 11:18AM EDT469.000.010.000.01-0.01-50.00%165453.13%
SPY240528P004700002024-05-24 11:49AM EDT470.000.010.000.01-0.01-50.00%58723351.56%
SPY240528P004710002024-05-22 3:30PM EDT471.000.020.000.01+0.02--1,77751.56%
SPY240528P004720002024-05-24 11:34AM EDT472.000.010.000.01-0.02-66.67%1346050.00%
SPY240528P004730002024-05-24 11:45AM EDT473.000.010.000.01+0.01-51984652.34%
SPY240528P004740002024-05-24 11:45AM EDT474.000.010.000.01+0.01-277051.56%
SPY240528P004750002024-05-24 11:53AM EDT475.000.010.000.01-0.02-66.67%2432750.00%
SPY240528P004760002024-05-24 12:01PM EDT476.000.010.000.01-0.01-50.00%1,607250.00%
SPY240528P004770002024-05-24 11:59AM EDT477.000.020.000.01+0.02-255148.44%
SPY240528P004780002024-05-22 11:20AM EDT478.000.020.000.01+0.02--247.66%
SPY240528P004790002024-05-20 2:50PM EDT479.000.030.000.01+0.03--146.88%
SPY240528P004800002024-05-24 2:15PM EDT480.000.010.000.01-0.01-50.00%6016646.09%
SPY240528P004810002024-05-24 12:01PM EDT481.000.010.000.01-0.07-87.50%1712545.31%
SPY240528P004820002024-05-24 9:46AM EDT482.000.010.000.01-0.01-50.00%24644.53%
SPY240528P004830002024-05-24 12:01PM EDT483.000.020.000.01-0.01-33.33%2098542.97%
SPY240528P004840002024-05-15 3:44PM EDT484.000.080.000.010.00--2542.19%
SPY240528P004850002024-05-23 9:58AM EDT485.000.020.000.010.00-8013141.41%
SPY240528P004860002024-05-24 3:58PM EDT486.000.010.000.01+0.01-288140.63%
SPY240528P004870002024-05-24 3:57PM EDT487.000.010.000.01-0.02-66.67%3679439.84%
SPY240528P004880002024-05-24 3:58PM EDT488.000.010.000.01-0.02-66.67%64259039.06%
SPY240528P004890002024-05-24 3:13PM EDT489.000.010.000.01-0.02-66.67%27354938.28%
SPY240528P004900002024-05-24 3:49PM EDT490.000.010.000.01-0.03-75.00%441,27337.11%
SPY240528P004910002024-05-24 10:53AM EDT491.000.020.000.010.00-6004,02235.94%
SPY240528P004920002024-05-24 3:34PM EDT492.000.010.000.01-0.02-66.67%6735.16%
SPY240528P004930002024-05-24 3:34PM EDT493.000.010.000.01-0.01-50.00%4345,06634.38%
SPY240528P004940002024-05-24 4:13PM EDT494.000.010.010.02-0.03-75.00%8834035.94%
SPY240528P004950002024-05-24 4:00PM EDT495.000.010.000.01-0.03-75.00%715432.81%
SPY240528P004960002024-05-24 4:06PM EDT496.000.010.000.01-0.02-66.67%32432.03%
SPY240528P004970002024-05-24 4:13PM EDT497.000.010.000.01-0.04-80.00%1,3314230.86%
SPY240528P004980002024-05-24 3:52PM EDT498.000.010.010.02-0.03-75.00%3423732.23%
SPY240528P004990002024-05-24 3:35PM EDT499.000.010.010.02-0.04-80.00%6264631.25%
SPY240528P005000002024-05-24 3:51PM EDT500.000.020.010.02-0.04-66.67%2872,20130.47%
SPY240528P005010002024-05-24 4:01PM EDT501.000.010.010.02+0.01-1312929.30%
SPY240528P005020002024-05-24 12:15PM EDT502.000.020.010.02+0.02-44425728.52%
SPY240528P005030002024-05-24 12:06PM EDT503.000.020.010.02+0.02-15437927.34%
SPY240528P005040002024-05-24 3:58PM EDT504.000.010.010.02+0.01-359626.56%
SPY240528P005050002024-05-24 4:06PM EDT505.000.010.010.02-0.05-83.33%1731,27625.59%
SPY240528P005060002024-05-24 12:10PM EDT506.000.020.010.02+0.02-2658224.61%
SPY240528P005070002024-05-24 11:28AM EDT507.000.020.010.02+0.02-208023.63%
SPY240528P005080002024-05-24 11:20AM EDT508.000.020.010.02+0.02-187522.66%
SPY240528P005090002024-05-24 1:17PM EDT509.000.010.010.02+0.01-59741321.88%
SPY240528P005100002024-05-24 4:02PM EDT510.000.010.010.02-0.07-87.50%3003,85420.70%
SPY240528P005110002024-05-24 2:35PM EDT511.000.010.010.02-0.06-85.71%1661,73319.92%
SPY240528P005120002024-05-24 2:15PM EDT512.000.020.010.02-0.07-77.78%7212,31818.95%
SPY240528P005130002024-05-24 3:51PM EDT513.000.010.010.02-0.08-88.89%1533,96117.97%
SPY240528P005140002024-05-24 3:54PM EDT514.000.020.010.02-0.09-81.82%1,0561,72716.99%
SPY240528P005150002024-05-24 4:12PM EDT515.000.020.010.02-0.09-81.82%1,1154,03516.02%
SPY240528P005160002024-05-24 4:14PM EDT516.000.020.020.03-0.13-86.67%1,1521,89415.82%
SPY240528P005170002024-05-24 4:10PM EDT517.000.020.020.03-0.15-88.24%2,7251,15214.75%
SPY240528P005180002024-05-24 4:09PM EDT518.000.030.020.03-0.20-86.96%2,6101,72513.67%
SPY240528P005190002024-05-24 4:14PM EDT519.000.040.030.04-0.25-86.21%4,2352,13713.28%
SPY240528P005200002024-05-24 4:14PM EDT520.000.040.030.04-0.34-89.47%12,9804,53212.11%
SPY240528P005210002024-05-24 4:14PM EDT521.000.040.040.05-0.46-92.00%10,8762,17611.43%
SPY240528P005220002024-05-24 4:14PM EDT522.000.050.050.06-0.59-92.19%11,6712,82410.65%
SPY240528P005230002024-05-24 4:14PM EDT523.000.080.070.08-0.77-90.59%16,8651,91310.01%
SPY240528P005240002024-05-24 4:14PM EDT524.000.110.100.11-1.03-90.35%22,1652,3849.38%
SPY240528P005250002024-05-24 4:14PM EDT525.000.160.150.16-1.29-88.97%54,90413,1508.81%
SPY240528P005260002024-05-24 4:14PM EDT526.000.240.230.24-1.66-87.37%44,2092,8058.30%
SPY240528P005270002024-05-24 4:14PM EDT527.000.350.350.37-2.03-85.29%72,6132,5657.84%
SPY240528P005280002024-05-24 4:14PM EDT528.000.540.540.55-2.25-80.65%99,5353,2647.22%
SPY240528P005290002024-05-24 4:14PM EDT529.000.850.830.85-2.76-76.45%123,0192,8006.75%
SPY240528P005300002024-05-24 4:14PM EDT530.001.291.281.31-3.07-70.41%93,8056,0146.42%
SPY240528P005310002024-05-24 4:14PM EDT531.001.991.911.99-3.13-61.13%8,3942,5186.56%
SPY240528P005320002024-05-24 4:14PM EDT532.002.752.702.82-3.26-54.24%5,3761,3457.00%
SPY240528P005330002024-05-24 4:14PM EDT533.003.613.593.73-4.00-52.56%1,8344767.59%
SPY240528P005340002024-05-24 4:09PM EDT534.004.594.544.70-4.25-48.08%524538.62%
SPY240528P005350002024-05-24 4:08PM EDT535.005.505.415.76-4.24-43.53%32236010.94%
SPY240528P005360002024-05-24 4:14PM EDT536.006.566.416.76-4.49-40.63%2291112.35%
SPY240528P005370002024-05-24 3:02PM EDT537.008.557.417.76+8.55-8113.72%
SPY240528P005380002024-05-24 3:13PM EDT538.009.108.408.76-3.23-26.20%192815.06%
SPY240528P005390002024-05-24 3:55PM EDT539.009.829.409.70+9.82-26515.14%
SPY240528P005400002024-05-24 4:02PM EDT540.0010.4710.4010.76-3.59-25.53%108817.68%
SPY240528P005410002024-05-23 1:04PM EDT541.0011.6711.4011.76+11.67--018.95%
SPY240528P005430002024-05-24 10:00AM EDT543.0015.2213.4013.76+15.22-2021.44%
SPY240528P005450002024-05-16 12:06PM EDT545.0014.6015.4015.750.00--023.63%
SPY240528P005460002024-05-21 10:52AM EDT546.0015.6216.4016.75+15.62--024.81%
SPY240528P005500002024-05-16 10:23AM EDT550.0019.2020.4020.750.00--029.40%
SPY240528P005750002024-05-16 10:07AM EDT575.0045.3045.4045.740.00--055.18%