Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
552,66-4,28 (-0,77%)
Börsenschluss: 04:00PM EDT
553,70 +1,04 (+0,19%)
Nachbörse: 05:38PM EDT
In the money
Anzeigen:ListeStellage
Callsfür2. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240802C003500002024-07-15 3:24PM EDT350.00213.57203.53204.150.00-23115.09%
SPY240802C003800002024-07-01 11:20AM EDT380.00165.91173.68174.220.00-4698.49%
SPY240802C003900002024-07-02 12:01PM EDT390.00157.62163.68164.270.00--392.94%
SPY240802C004000002024-07-15 12:42PM EDT400.00164.37153.72154.310.00-496687.67%
SPY240802C004200002024-07-16 11:24AM EDT420.00145.20133.82134.380.00-11216577.32%
SPY240802C004300002024-07-05 12:34PM EDT430.00125.43123.88124.420.00-4372.27%
SPY240802C004350002024-06-20 2:44PM EDT435.00114.09118.91119.450.00--2669.80%
SPY240802C004400002024-07-10 2:12PM EDT440.00121.37113.91114.470.00-267867.14%
SPY240802C004450002024-07-12 3:18PM EDT445.00119.41108.96109.500.00-1264.77%
SPY240802C004500002024-07-18 3:17PM EDT450.00102.68103.96104.52-11.68-10.21%5269862.12%
SPY240802C004550002024-07-12 3:27PM EDT455.00109.4998.9899.550.00-2559.62%
SPY240802C004600002024-07-17 10:18AM EDT460.00100.4794.0394.580.00-15457.21%
SPY240802C004650002024-07-18 2:41PM EDT465.0088.8189.0689.59-9.86-9.99%1754.66%
SPY240802C004700002024-07-16 10:27AM EDT470.0093.9484.0984.630.00-13252.21%
SPY240802C004750002024-06-18 12:45PM EDT475.0074.8679.8680.290.00--053.96%
SPY240802C004800002024-07-17 9:32AM EDT480.0081.2074.1574.680.00-1548.82%
SPY240802C004850002024-07-18 11:00AM EDT485.0073.2769.1969.71-3.80-4.93%1546.22%
SPY240802C004900002024-07-18 2:58PM EDT490.0063.9764.2164.75-11.97-15.76%11,11343.65%
SPY240802C004950002024-07-03 12:02PM EDT495.0058.1859.2759.790.00-11741.07%
SPY240802C005000002024-07-18 12:34PM EDT500.0055.0854.2954.83-4.68-7.83%217538.45%
SPY240802C005050002024-07-18 2:46PM EDT505.0048.7349.3649.89-5.68-10.44%27635.90%
SPY240802C005100002024-07-18 4:02PM EDT510.0044.6144.6444.85-6.25-12.29%1853632.86%
SPY240802C005150002024-07-18 2:49PM EDT515.0038.8939.7339.94-7.48-16.13%6730.35%
SPY240802C005160002024-07-18 11:14AM EDT516.0040.7838.7638.96-2.92-6.68%1829.85%
SPY240802C005170002024-07-18 12:47PM EDT517.0038.7437.7837.98-8.97-18.80%1329.35%
SPY240802C005180002024-07-18 4:01PM EDT518.0036.8836.8037.01-11.17-23.25%2628.88%
SPY240802C005190002024-07-18 1:50PM EDT519.0037.3835.8336.03+5.42+16.96%111328.36%
SPY240802C005200002024-07-18 3:04PM EDT520.0034.5034.8635.06-4.14-10.71%2744427.88%
SPY240802C005210002024-06-28 12:20PM EDT521.0029.9033.8934.090.00-10527.40%
SPY240802C005220002024-07-18 1:25PM EDT522.0034.5532.9233.12-3.20-8.48%1626.91%
SPY240802C005230002024-07-18 12:41PM EDT523.0032.7531.9632.16-6.32-16.18%1626.45%
SPY240802C005240002024-07-18 11:28AM EDT524.0032.1631.0031.20+32.16-1125.98%
SPY240802C005250002024-07-18 2:49PM EDT525.0029.1930.0430.24-6.03-17.12%187825.51%
SPY240802C005260002024-07-12 10:50AM EDT526.0037.1029.0929.280.00-181925.03%
SPY240802C005270002024-07-18 10:16AM EDT527.0034.3228.1328.33+2.01+6.22%41624.57%
SPY240802C005280002024-07-11 2:09PM EDT528.0030.8627.1927.380.00-23424.12%
SPY240802C005290002024-07-11 2:22PM EDT529.0030.6326.2426.430.00-5523.65%
SPY240802C005300002024-07-18 12:05PM EDT530.0025.2925.3025.49-5.37-17.51%35923.19%
SPY240802C005310002024-07-12 1:21PM EDT531.0033.3224.3724.560.00-2722.77%
SPY240802C005320002024-07-18 10:40AM EDT532.0026.7923.4423.63-4.29-13.80%1822.33%
SPY240802C005325002024-07-09 1:02PM EDT532.5027.4822.9823.160.00-52122.10%
SPY240802C005330002024-07-18 2:34PM EDT533.0022.5022.5222.70-4.41-16.39%12721.88%
SPY240802C005340002024-07-18 3:14PM EDT534.0019.6321.6121.79-11.83-37.60%91921.48%
SPY240802C005350002024-07-18 1:28PM EDT535.0022.0820.7020.88-2.67-10.79%911821.06%
SPY240802C005360002024-07-18 12:30PM EDT536.0019.8519.8119.98-4.29-17.77%51920.66%
SPY240802C005370002024-07-18 12:11PM EDT537.0019.2618.9219.08-3.59-15.71%32620.23%
SPY240802C005375002024-07-18 12:21PM EDT537.5018.6318.4818.64-6.34-25.39%16120.04%
SPY240802C005380002024-07-18 12:08PM EDT538.0018.3718.0418.20-10.67-36.74%22319.85%
SPY240802C005390002024-07-18 3:07PM EDT539.0016.6417.1717.33-9.61-36.61%34719.47%
SPY240802C005400002024-07-18 4:12PM EDT540.0016.4016.3216.47-4.33-20.89%7125319.10%
SPY240802C005410002024-07-18 3:39PM EDT541.0015.0215.4715.62-8.38-35.81%2625018.73%
SPY240802C005420002024-07-18 3:12PM EDT542.0013.4914.6414.78-5.52-29.04%1215218.36%
SPY240802C005425002024-07-18 2:38PM EDT542.5013.8214.2314.37-4.10-22.88%48018.19%
SPY240802C005430002024-07-18 3:34PM EDT543.0012.8013.8213.96-4.87-27.56%5223018.02%
SPY240802C005440002024-07-18 3:49PM EDT544.0013.7513.0213.15-4.11-23.01%1043517.67%
SPY240802C005450002024-07-18 3:42PM EDT545.0012.1412.2412.36-3.99-24.74%9357817.34%
SPY240802C005460002024-07-18 3:08PM EDT546.0010.8211.4711.61-4.33-28.58%661,44017.07%
SPY240802C005470002024-07-18 3:59PM EDT547.0010.5310.7310.83-3.41-24.46%1157816.70%
SPY240802C005475002024-07-18 3:27PM EDT547.509.3110.3610.46-4.24-31.29%21,04116.55%
SPY240802C005480002024-07-18 3:24PM EDT548.008.7610.0010.10-4.38-33.33%1267616.41%
SPY240802C005490002024-07-18 3:48PM EDT549.009.639.309.39-3.31-25.58%2281316.12%
SPY240802C005500002024-07-18 4:04PM EDT550.008.618.628.69-2.69-23.81%2631,51815.81%
SPY240802C005510002024-07-18 3:53PM EDT551.007.917.968.03-3.03-27.70%2281,14715.55%
SPY240802C005520002024-07-18 4:14PM EDT552.007.367.337.38-2.64-26.40%59266215.27%
SPY240802C005525002024-07-18 4:14PM EDT552.507.067.027.07-7.48-51.44%34445915.14%
SPY240802C005530002024-07-18 4:14PM EDT553.006.736.726.74-3.27-32.70%67492714.96%
SPY240802C005540002024-07-18 4:10PM EDT554.006.316.146.19-2.89-31.41%6031,55014.80%
SPY240802C005550002024-07-18 4:13PM EDT555.005.605.595.63-2.31-29.20%1,0741,81114.56%
SPY240802C005560002024-07-18 4:00PM EDT556.005.205.075.11-1.98-27.58%9311,23314.36%
SPY240802C005570002024-07-18 4:09PM EDT557.004.724.574.61-2.02-29.97%9181,98314.14%
SPY240802C005580002024-07-18 4:14PM EDT558.004.154.114.15-2.06-33.17%1,3802,53613.95%
SPY240802C005590002024-07-18 4:13PM EDT559.003.703.683.72-1.97-34.74%1,8682,00913.78%
SPY240802C005600002024-07-18 4:12PM EDT560.003.323.283.32-1.67-33.47%2,8383,28013.61%
SPY240802C005610002024-07-18 4:10PM EDT561.002.992.912.95-1.51-33.56%1,9272,73713.45%
SPY240802C005620002024-07-18 4:04PM EDT562.002.562.572.61-1.49-36.79%7653,81913.30%
SPY240802C005630002024-07-18 3:40PM EDT563.002.232.272.30-1.43-39.07%7161,67913.16%
SPY240802C005640002024-07-18 4:14PM EDT564.002.011.992.02-1.40-41.06%9351,07213.04%
SPY240802C005650002024-07-18 4:14PM EDT565.001.751.731.77-1.13-39.24%2,6016,12612.93%
SPY240802C005660002024-07-18 4:06PM EDT566.001.521.511.54-1.14-42.86%4841,65312.82%
SPY240802C005670002024-07-18 3:58PM EDT567.001.271.301.33-1.01-44.30%9871,65912.70%
SPY240802C005675002024-07-18 3:56PM EDT567.501.261.211.24-0.89-41.40%46992712.67%
SPY240802C005680002024-07-18 4:11PM EDT568.001.181.131.15-0.86-42.16%67753412.62%
SPY240802C005690002024-07-18 4:10PM EDT569.001.010.970.99-0.71-41.28%9901,85612.54%
SPY240802C005700002024-07-18 4:11PM EDT570.000.860.830.85-0.72-45.57%2,3946,54912.46%
SPY240802C005710002024-07-18 4:09PM EDT571.000.750.710.73-0.63-45.65%13660712.42%
SPY240802C005720002024-07-18 3:16PM EDT572.000.520.600.62-0.65-55.56%36291912.34%
SPY240802C005725002024-07-18 3:29PM EDT572.500.490.560.58-0.62-55.86%46747012.37%
SPY240802C005730002024-07-18 3:57PM EDT573.000.520.510.53-0.58-52.73%2331,01912.32%
SPY240802C005740002024-07-18 3:26PM EDT574.000.370.440.45-0.43-53.75%16635512.28%
SPY240802C005750002024-07-18 4:12PM EDT575.000.370.370.39-0.36-49.32%6383,20112.31%
SPY240802C005800002024-07-18 4:12PM EDT580.000.170.160.17-0.15-46.87%2,0582,54512.28%
SPY240802C005850002024-07-18 3:57PM EDT585.000.090.080.09-0.03-25.00%5551,62712.75%
SPY240802C005900002024-07-18 3:29PM EDT590.000.050.040.05-0.02-28.57%1,0432,37113.28%
SPY240802C005950002024-07-18 4:14PM EDT595.000.030.020.03-0.01-25.00%3151313.87%
SPY240802C006000002024-07-18 3:54PM EDT600.000.030.020.030.00-1821,88615.33%
SPY240802C006050002024-07-18 1:35PM EDT605.000.020.010.02-0.01-33.33%3756116.02%
SPY240802C006100002024-07-18 4:00PM EDT610.000.020.010.02-0.01-33.33%440017.19%
SPY240802C006150002024-07-16 1:04PM EDT615.000.020.010.020.00-3532018.56%
SPY240802C006200002024-07-18 11:00AM EDT620.000.010.000.02-0.01-50.00%130419.73%
SPY240802C006250002024-07-15 9:30AM EDT625.000.020.000.020.00-76821.09%
SPY240802C006300002024-07-17 11:12AM EDT630.000.010.000.020.00-72622.27%
SPY240802C006350002024-07-18 12:31PM EDT635.000.010.000.01-0.01-50.00%500121.88%
SPY240802C006400002024-07-17 2:08PM EDT640.000.020.000.01+0.02--523.05%
SPY240802C006450002024-07-17 9:48AM EDT645.000.010.000.01+0.01--124.22%
Putsfür2. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240802P003500002024-07-18 1:04PM EDT350.000.020.020.03+0.01+100.00%60061472.66%
SPY240802P003600002024-07-18 12:31PM EDT360.000.030.030.04+0.01+50.00%2404270.31%
SPY240802P003700002024-07-18 10:52AM EDT370.000.020.030.040.00-1641866.41%
SPY240802P003800002024-07-18 3:35PM EDT380.000.050.040.05+0.03+150.00%54450,36063.67%
SPY240802P003900002024-07-18 9:50AM EDT390.000.030.050.06-0.01-25.00%513160.74%
SPY240802P004000002024-07-18 11:17AM EDT400.000.050.060.07+0.01+25.00%2995257.62%
SPY240802P004100002024-07-18 11:13AM EDT410.000.050.070.080.00-102,60154.49%
SPY240802P004200002024-07-18 2:14PM EDT420.000.080.080.09+0.03+60.00%1012,88451.17%
SPY240802P004300002024-07-18 4:14PM EDT430.000.100.100.11+0.04+66.67%100100,94948.63%
SPY240802P004350002024-07-17 2:02PM EDT435.000.080.110.120.00-11247.07%
SPY240802P004400002024-07-18 3:27PM EDT440.000.140.120.13+0.06+75.00%3261,19545.51%
SPY240802P004450002024-07-18 1:17PM EDT445.000.130.130.14+0.06+85.71%75076843.85%
SPY240802P004500002024-07-18 3:38PM EDT450.000.150.140.15+0.05+50.00%1055942.19%
SPY240802P004550002024-07-18 11:16AM EDT455.000.120.150.16+0.01+9.09%321,71340.53%
SPY240802P004600002024-07-18 10:36AM EDT460.000.100.170.18-0.02-16.67%151,00639.16%
SPY240802P004650002024-07-17 10:19AM EDT465.000.120.180.190.00-4027737.40%
SPY240802P004700002024-07-18 4:08PM EDT470.000.210.200.21+0.10+90.91%1854335.84%
SPY240802P004750002024-07-18 3:38PM EDT475.000.230.220.23+0.07+43.75%1873434.25%
SPY240802P004800002024-07-18 3:48PM EDT480.000.240.240.25+0.06+33.33%6551,59832.62%
SPY240802P004850002024-07-18 4:06PM EDT485.000.260.260.27+0.06+30.00%5850130.91%
SPY240802P004900002024-07-18 3:33PM EDT490.000.310.280.29+0.11+55.00%211,95229.15%
SPY240802P004950002024-07-18 3:47PM EDT495.000.320.310.32+0.11+52.38%1141,66827.49%
SPY240802P005000002024-07-18 3:47PM EDT500.000.340.340.36+0.12+54.55%5121,48225.88%
SPY240802P005050002024-07-18 3:38PM EDT505.000.420.380.40+0.18+75.00%3669,24624.17%
SPY240802P005100002024-07-18 4:05PM EDT510.000.450.440.46+0.18+66.67%432,30822.58%
SPY240802P005150002024-07-18 3:51PM EDT515.000.530.520.54+0.21+65.62%361,02621.02%
SPY240802P005160002024-07-18 1:50PM EDT516.000.460.540.55+0.17+58.62%1727320.63%
SPY240802P005170002024-07-18 3:25PM EDT517.000.670.560.58+0.31+86.11%1858220.40%
SPY240802P005180002024-07-18 3:11PM EDT518.000.600.580.60+0.24+66.67%63,58720.08%
SPY240802P005190002024-07-18 3:43PM EDT519.000.620.600.62+0.25+67.57%1853819.75%
SPY240802P005200002024-07-18 3:47PM EDT520.000.640.630.65+0.23+56.10%1,1819,36019.48%
SPY240802P005210002024-07-18 3:12PM EDT521.000.720.660.68+0.28+63.64%232,95619.20%
SPY240802P005220002024-07-18 3:31PM EDT522.000.770.690.71+0.33+75.00%297,48018.91%
SPY240802P005230002024-07-18 11:49AM EDT523.000.750.720.74+0.29+63.04%157218.60%
SPY240802P005240002024-07-18 3:11PM EDT524.000.820.760.78+0.38+86.36%1477318.34%
SPY240802P005250002024-07-18 3:53PM EDT525.000.840.800.81+0.39+86.67%25011,34418.01%
SPY240802P005260002024-07-18 3:24PM EDT526.001.020.840.86+0.50+96.15%1031,74917.77%
SPY240802P005270002024-07-18 3:46PM EDT527.000.900.880.90+0.38+73.08%14548217.48%
SPY240802P005280002024-07-18 4:12PM EDT528.000.930.930.95+0.35+60.34%16345917.21%
SPY240802P005290002024-07-18 4:11PM EDT529.000.970.991.00+0.36+59.02%1821,16416.92%
SPY240802P005300002024-07-18 4:09PM EDT530.001.041.041.06+0.40+62.50%4459,87416.67%
SPY240802P005310002024-07-18 3:46PM EDT531.001.121.111.12+0.50+80.65%613,42116.39%
SPY240802P005320002024-07-18 3:40PM EDT532.001.261.181.19+0.54+75.00%36995716.14%
SPY240802P005325002024-07-18 3:22PM EDT532.501.481.211.23+0.72+94.74%25446116.03%
SPY240802P005330002024-07-18 3:33PM EDT533.001.471.251.27+0.70+90.91%76159415.91%
SPY240802P005340002024-07-18 3:51PM EDT534.001.391.341.36+0.54+63.53%45033915.69%
SPY240802P005350002024-07-18 4:04PM EDT535.001.451.431.45+0.56+62.92%6571,71415.44%
SPY240802P005360002024-07-18 4:13PM EDT536.001.541.531.55+0.56+57.14%3282,63015.20%
SPY240802P005370002024-07-18 4:10PM EDT537.001.631.631.66+0.65+66.33%1,1911,56714.97%
SPY240802P005375002024-07-18 3:45PM EDT537.501.771.691.72+0.72+68.57%3461,29914.86%
SPY240802P005380002024-07-18 3:39PM EDT538.001.871.751.78+0.74+65.49%5231,15314.73%
SPY240802P005390002024-07-18 4:11PM EDT539.001.851.881.91+0.69+59.48%4021,81414.51%
SPY240802P005400002024-07-18 4:14PM EDT540.002.032.022.05+0.73+56.15%1,8788,65314.28%
SPY240802P005410002024-07-18 4:12PM EDT541.002.192.172.21+0.77+54.23%74154514.07%
SPY240802P005420002024-07-18 4:13PM EDT542.002.352.342.37+0.84+55.63%1,3591,23813.83%
SPY240802P005425002024-07-18 3:20PM EDT542.502.992.432.46+1.49+99.33%1051,26513.72%
SPY240802P005430002024-07-18 4:12PM EDT543.002.542.522.55+1.07+72.79%4982,05713.61%
SPY240802P005440002024-07-18 4:10PM EDT544.002.702.722.75+0.91+50.84%3031,61713.39%
SPY240802P005450002024-07-18 4:11PM EDT545.002.882.932.97+0.95+49.22%1,84011,92313.18%
SPY240802P005460002024-07-18 4:12PM EDT546.003.153.163.20+1.15+57.50%4681,59712.96%
SPY240802P005470002024-07-18 3:59PM EDT547.003.453.413.45+1.18+51.98%3651,13912.74%
SPY240802P005475002024-07-18 3:53PM EDT547.503.673.553.59+1.55+73.11%2061,13212.65%
SPY240802P005480002024-07-18 4:07PM EDT548.003.733.683.73+1.19+46.85%6921,48312.54%
SPY240802P005490002024-07-18 4:13PM EDT549.004.023.984.02+1.27+46.18%3071,59312.31%
SPY240802P005500002024-07-18 4:14PM EDT550.004.314.304.34+1.40+48.11%5,9195,37712.10%
SPY240802P005510002024-07-18 4:03PM EDT551.004.714.644.69+1.60+51.45%5781,74711.89%
SPY240802P005520002024-07-18 4:02PM EDT552.005.125.025.06+1.66+47.98%5,5531,90211.67%
SPY240802P005525002024-07-18 4:00PM EDT552.505.215.205.26+1.75+50.58%59851411.57%
SPY240802P005530002024-07-18 4:00PM EDT553.005.445.415.46+1.66+43.92%9971,92911.46%
SPY240802P005540002024-07-18 4:14PM EDT554.005.855.845.89+1.59+37.32%4841,71611.24%
SPY240802P005550002024-07-18 4:11PM EDT555.006.206.296.35+1.75+39.33%1,2781,54111.02%
SPY240802P005560002024-07-18 3:50PM EDT556.006.316.786.85+1.54+32.29%3,1772,72710.81%
SPY240802P005570002024-07-18 3:58PM EDT557.007.637.147.56+2.38+45.33%3,2243,03611.01%
SPY240802P005580002024-07-18 3:59PM EDT558.007.867.698.17+2.24+39.86%5341,33610.91%
SPY240802P005590002024-07-18 3:59PM EDT559.008.748.308.78+2.49+39.84%2842,19810.73%
SPY240802P005600002024-07-18 3:59PM EDT560.008.998.919.42+2.31+34.58%2,2935,75110.55%
SPY240802P005610002024-07-18 4:00PM EDT561.009.879.5710.05+2.82+40.00%331,31710.25%
SPY240802P005620002024-07-18 3:12PM EDT562.0012.0010.2610.78+4.00+50.00%2083010.12%
SPY240802P005630002024-07-18 2:30PM EDT563.0011.5010.9911.45+3.01+35.45%532,2669.70%
SPY240802P005640002024-07-18 3:16PM EDT564.0013.4111.7512.27+5.11+61.57%528379.66%
SPY240802P005650002024-07-18 3:43PM EDT565.0012.9612.5313.07+3.59+38.31%9431,2159.44%
SPY240802P005660002024-07-18 3:56PM EDT566.0013.4713.3513.89+3.42+34.03%128409.17%
SPY240802P005670002024-07-18 2:52PM EDT567.0015.6914.2014.73+4.55+40.84%232238.84%
SPY240802P005675002024-07-18 1:47PM EDT567.5013.3614.6315.18+6.21+86.85%1308.77%
SPY240802P005680002024-07-18 3:12PM EDT568.0017.5315.0715.61+7.38+72.71%7428.53%
SPY240802P005690002024-07-17 9:36AM EDT569.0010.1016.0016.510.00-138.16%
SPY240802P005700002024-07-18 3:21PM EDT570.0019.0816.9917.47+5.94+45.21%491378.13%
SPY240802P005710002024-07-18 3:21PM EDT571.0020.0717.9718.47+20.07-4908.52%
SPY240802P005720002024-07-18 11:26AM EDT572.0017.7918.9719.45+2.96+19.96%338.64%
SPY240802P005725002024-07-11 10:06AM EDT572.5010.9819.4519.950.00--08.84%
SPY240802P005730002024-07-18 3:59PM EDT573.0020.3319.9520.44+5.93+41.18%1068.86%
SPY240802P005750002024-07-18 3:59PM EDT575.0022.7621.9422.43+4.71+26.09%15149.42%
SPY240802P005800002024-07-17 2:00PM EDT580.0022.7526.9327.420.00-3010.94%
SPY240802P005950002024-07-18 1:39PM EDT595.0040.6941.9342.42+40.69-1015.72%
SPY240802P006100002024-07-05 9:43AM EDT610.0057.1556.9257.420.00-1020.22%
SPY240802P006450002024-07-18 1:39PM EDT645.0090.6791.9292.43+90.67-1030.27%