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
553,65 +0,99 (+0,18%)
Nachbörse: 05:45PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY250131C003450002024-06-21 3:10PM EDT345.00210.00215.11218.210.00-1152.47%
SPY250131C003500002024-07-03 9:42AM EDT350.00210.32210.33213.390.00-1151.53%
SPY250131C003650002024-07-08 2:40PM EDT365.00199.71196.02198.980.00--050.94%
SPY250131C003700002024-07-10 11:53AM EDT370.00197.60191.25194.180.00--049.95%
SPY250131C003900002024-07-08 2:46PM EDT390.00175.40172.24175.030.00-2246.09%
SPY250131C004000002024-05-15 10:13AM EDT400.00140.25151.15153.620.00--123.35%
SPY250131C004100002024-05-23 12:36PM EDT410.00135.23147.54150.070.00-1234.91%
SPY250131C004200002024-06-14 1:59PM EDT420.00134.69150.49153.220.00-1247.41%
SPY250131C004300002024-07-12 11:51AM EDT430.00144.10134.55137.080.00--1138.73%
SPY250131C004350002024-07-09 1:36PM EDT435.00134.61129.89132.380.00-7837.84%
SPY250131C004400002024-07-12 9:35AM EDT440.00129.45125.24127.700.00-5836.97%
SPY250131C004450002024-07-17 12:45PM EDT445.00125.70120.61123.040.00-318336.10%
SPY250131C004500002024-07-10 2:39PM EDT450.00123.61116.00118.380.00-113035.23%
SPY250131C004550002024-06-26 10:24AM EDT455.00106.40111.40113.760.00-2134.39%
SPY250131C004600002024-07-12 2:01PM EDT460.00117.32106.83109.140.00-12733.54%
SPY250131C004640002024-06-17 12:29PM EDT464.0097.57107.26109.530.00-3436.35%
SPY250131C004650002024-07-17 11:56AM EDT465.00108.51102.29104.560.00-60432.71%
SPY250131C004690002024-07-18 11:12AM EDT469.00101.9498.67100.91+30.08+41.86%1132.04%
SPY250131C004700002024-07-02 11:36AM EDT470.0093.1897.77100.000.00-22031.88%
SPY250131C004730002024-07-03 9:40AM EDT473.0093.3095.0797.280.00-1131.39%
SPY250131C004740002024-06-28 12:40PM EDT474.0089.7594.1796.370.00-2131.22%
SPY250131C004750002024-06-28 12:39PM EDT475.0089.0093.2795.470.00-4631.06%
SPY250131C004790002024-06-04 12:49PM EDT479.0068.5888.7090.870.00-2029.60%
SPY250131C004800002024-07-10 12:10PM EDT480.0094.6688.8290.970.00-33130.26%
SPY250131C004810002024-05-15 4:05PM EDT481.0070.0479.0581.010.00--122.26%
SPY250131C004850002024-07-08 3:53PM EDT485.0087.3084.4086.500.00-245029.45%
SPY250131C004860002024-05-16 10:46AM EDT486.0067.2974.7476.650.00--021.80%
SPY250131C004870002024-06-03 2:07PM EDT487.0061.1581.6283.720.00-4228.34%
SPY250131C004880002024-06-24 4:00PM EDT488.0075.6281.7683.850.00-1328.99%
SPY250131C004890002024-07-11 10:59AM EDT489.0086.2880.8882.960.00-1028.83%
SPY250131C004900002024-07-16 10:23AM EDT490.0089.1480.0182.080.00-1928.67%
SPY250131C004910002024-07-11 10:59AM EDT491.0084.4779.1481.200.00--128.51%
SPY250131C004940002024-06-21 10:59AM EDT494.0072.5076.5478.570.00-1128.05%
SPY250131C004950002024-07-17 10:45AM EDT495.0080.8175.6777.690.00-13127.89%
SPY250131C004960002024-06-03 2:04PM EDT496.0053.7473.7875.790.00-4026.96%
SPY250131C004970002024-05-31 12:36PM EDT497.0048.4867.9470.150.00-8523.13%
SPY250131C004980002024-05-31 10:35AM EDT498.0048.7067.1069.310.00-4423.02%
SPY250131C004990002024-06-14 12:01PM EDT499.0063.5977.8879.970.00-1731.47%
SPY250131C005000002024-07-16 10:43AM EDT500.0082.2571.3873.350.00-11827.12%
SPY250131C005020002024-05-28 3:10PM EDT502.0052.0965.5167.230.00-8623.55%
SPY250131C005030002024-06-26 10:38AM EDT503.0063.7968.8370.780.00-4126.67%
SPY250131C005040002024-07-11 12:07PM EDT504.0071.8167.9869.930.00-221126.52%
SPY250131C005050002024-07-12 2:30PM EDT505.0076.1767.1469.070.00-72126.37%
SPY250131C005060002024-07-11 11:05AM EDT506.0071.8766.3068.220.00-844926.22%
SPY250131C005070002024-07-11 4:09PM EDT507.0069.7665.4667.370.00-1468126.07%
SPY250131C005080002024-07-11 12:06PM EDT508.0068.3864.6266.520.00-37418725.91%
SPY250131C005090002024-07-12 9:41AM EDT509.0068.4563.7965.680.00-223925.77%
SPY250131C005100002024-07-18 3:23PM EDT510.0062.4062.9664.84-5.10-7.56%153025.62%
SPY250131C005110002024-07-15 2:08PM EDT511.0069.6262.1364.000.00-213825.47%
SPY250131C005120002024-07-11 12:09PM EDT512.0065.5761.3063.160.00-766525.32%
SPY250131C005130002024-07-18 10:48AM EDT513.0063.7560.4862.33-1.06-1.64%18225.18%
SPY250131C005140002024-07-10 9:33AM EDT514.0064.0159.6661.500.00-2925.03%
SPY250131C005150002024-07-16 1:10PM EDT515.0068.4458.8460.670.00-1824.88%
SPY250131C005160002024-05-16 11:40AM EDT516.0043.8050.1451.670.00-1119.01%
SPY250131C005170002024-06-25 9:45AM EDT517.0052.4457.2159.020.00-1224.59%
SPY250131C005180002024-07-11 12:02PM EDT518.0060.2356.4058.200.00-2724.45%
SPY250131C005190002024-07-09 10:01AM EDT519.0059.3255.5957.380.00-31124.30%
SPY250131C005200002024-07-17 10:12AM EDT520.0059.9454.7956.570.00-17224.16%
SPY250131C005210002024-07-18 12:04PM EDT521.0055.0453.9955.76-5.58-9.20%11124.02%
SPY250131C005220002024-06-17 10:22AM EDT522.0046.4057.5159.150.00-101226.67%
SPY250131C005230002024-06-17 4:03PM EDT523.0048.8655.8557.330.00-221225.85%
SPY250131C005250002024-07-05 10:35AM EDT525.0051.8250.8152.540.00-12423.44%
SPY250131C005260002024-05-30 9:36AM EDT526.0031.5144.6746.470.00-1719.79%
SPY250131C005270002024-06-24 10:04AM EDT527.0046.8049.2550.960.00-16723.17%
SPY250131C005280002024-07-11 12:27PM EDT528.0051.7348.4750.170.00-1323.02%
SPY250131C005290002024-06-27 10:36AM EDT529.0044.7747.6949.380.00-25022.88%
SPY250131C005300002024-07-18 12:04PM EDT530.0047.8946.9248.60-2.45-4.87%23922.74%
SPY250131C005310002024-07-12 2:52PM EDT531.0054.4446.1547.820.00-38022.60%
SPY250131C005320002024-06-25 10:40AM EDT532.0041.3245.3947.050.00--222.47%
SPY250131C005330002024-07-11 11:49AM EDT533.0048.3944.6346.280.00-13422.33%
SPY250131C005340002024-07-16 10:09AM EDT534.0052.0043.8845.510.00-12022.19%
SPY250131C005350002024-07-15 11:18AM EDT535.0051.7343.1244.750.00-83322.06%
SPY250131C005360002024-07-18 11:32AM EDT536.0044.0042.3743.99-3.02-6.42%115521.92%
SPY250131C005400002024-07-17 11:56AM EDT540.0044.3339.4241.000.00-6575921.38%
SPY250131C005450002024-07-18 11:52AM EDT545.0037.5035.8337.37-2.70-6.72%853620.72%
SPY250131C005500002024-07-18 10:47AM EDT550.0035.0032.5833.86-0.50-1.41%11,29320.08%
SPY250131C005550002024-07-18 2:53PM EDT555.0028.9429.1230.49-4.48-13.41%697619.45%
SPY250131C005600002024-07-18 3:23PM EDT560.0025.4026.1227.25-4.60-15.33%9159118.84%
SPY250131C005650002024-07-18 4:00PM EDT565.0023.5423.1324.20-2.76-10.49%1190518.26%
SPY250131C005700002024-07-18 3:48PM EDT570.0020.8420.5220.83-2.51-10.75%2311,16417.39%
SPY250131C005750002024-07-18 2:18PM EDT575.0018.1317.9018.21-2.72-13.05%632416.89%
SPY250131C005800002024-07-18 2:52PM EDT580.0015.2015.4915.78-2.60-14.61%440916.41%
SPY250131C005850002024-07-18 3:00PM EDT585.0013.4013.3313.58-2.33-14.81%5018315.98%
SPY250131C005900002024-07-18 2:37PM EDT590.0011.3811.3311.62-2.12-15.70%216815.59%
SPY250131C005950002024-07-18 11:38AM EDT595.0010.359.629.85-0.68-6.16%17615.22%
SPY250131C006000002024-07-18 3:51PM EDT600.008.198.088.32-1.30-13.70%1030214.91%
SPY250131C006050002024-07-18 11:05AM EDT605.007.946.806.96-1.86-18.98%159414.61%
SPY250131C006100002024-07-18 11:13AM EDT610.006.395.585.80-1.84-22.36%23914.36%
SPY250131C006150002024-07-16 11:15AM EDT615.006.984.594.810.00-21814.14%
SPY250131C006200002024-07-18 3:29PM EDT620.003.653.773.96-0.97-21.00%26813.94%
SPY250131C006250002024-07-18 3:56PM EDT625.003.133.063.24-0.72-18.70%33413.75%
SPY250131C006300002024-07-18 3:14PM EDT630.002.432.472.66-0.82-25.23%63413.61%
SPY250131C006350002024-07-18 3:13PM EDT635.001.961.992.15-1.40-41.67%54413.46%
SPY250131C006400002024-07-18 4:10PM EDT640.001.741.601.75-0.37-17.54%7843113.36%
SPY250131C006450002024-07-18 9:56AM EDT645.001.701.281.42-0.01-0.58%124013.27%
SPY250131C006500002024-07-18 2:47PM EDT650.001.091.031.15-0.31-22.14%6624413.20%
SPY250131C006550002024-07-17 10:48AM EDT655.001.170.820.940.00-112013.17%
SPY250131C006600002024-07-18 3:18PM EDT660.000.660.660.76-0.24-26.67%17113.12%
SPY250131C006650002024-07-15 11:02AM EDT665.000.890.540.630.00-24013.14%
SPY250131C006700002024-07-18 11:30AM EDT670.000.530.440.52-0.15-22.06%1,16311513.16%
SPY250131C006750002024-07-18 2:19PM EDT675.000.410.360.43-0.08-16.33%351,10513.18%
Putsfür31. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY250131P003400002024-07-17 11:25AM EDT340.000.921.011.080.00-29834.03%
SPY250131P003450002024-07-02 9:49AM EDT345.000.991.061.140.00-304633.44%
SPY250131P003500002024-07-18 11:21AM EDT350.001.111.121.20+0.03+2.78%11,98532.83%
SPY250131P003550002024-07-17 10:45AM EDT355.001.051.181.260.00-206132.20%
SPY250131P003600002024-07-18 12:42PM EDT360.001.281.251.33+0.26+25.49%162531.62%
SPY250131P003650002024-07-18 11:31AM EDT365.001.351.321.40+0.12+9.76%39531.02%
SPY250131P003700002024-07-16 2:36PM EDT370.001.121.391.470.00-343630.41%
SPY250131P003750002024-07-12 3:55PM EDT375.001.201.471.550.00-17619029.83%
SPY250131P003800002024-07-12 4:14PM EDT380.001.271.551.630.00-11614929.24%
SPY250131P003850002024-07-12 4:00PM EDT385.001.341.641.720.00-30532528.66%
SPY250131P003900002024-07-18 10:41AM EDT390.001.601.741.82+0.20+14.29%240628.11%
SPY250131P003950002024-07-12 3:04PM EDT395.001.421.841.920.00-94527.54%
SPY250131P004000002024-07-18 3:12PM EDT400.002.051.942.03+0.53+34.87%314826.98%
SPY250131P004050002024-07-17 2:06PM EDT405.001.952.062.150.00-12626.44%
SPY250131P004100002024-07-18 12:52PM EDT410.002.232.182.27+0.26+13.20%1433025.87%
SPY250131P004150002024-07-11 1:28PM EDT415.001.942.312.410.00-325325.34%
SPY250131P004200002024-07-12 2:25PM EDT420.001.882.432.550.00-2212224.79%
SPY250131P004250002024-07-12 2:19PM EDT425.001.992.612.710.00-85624.27%
SPY250131P004300002024-07-18 11:57AM EDT430.002.872.762.88+0.69+31.65%24223.74%
SPY250131P004350002024-07-12 2:09PM EDT435.002.232.943.060.00-42623.21%
SPY250131P004400002024-07-18 11:39AM EDT440.003.233.133.26+0.33+11.38%324922.69%
SPY250131P004450002024-07-12 10:01AM EDT445.002.673.343.480.00-11622.19%
SPY250131P004500002024-07-18 3:09PM EDT450.003.743.593.72+0.52+16.15%326621.69%
SPY250131P004550002024-07-12 4:12PM EDT455.003.073.813.980.00-12621.19%
SPY250131P004600002024-07-18 12:16PM EDT460.004.314.124.26+1.09+33.85%214420.69%
SPY250131P004610002024-07-03 10:00AM EDT461.003.784.174.310.00-11720.58%
SPY250131P004620002024-06-06 10:22AM EDT462.005.143.603.710.00-7919.54%
SPY250131P004630002024-07-03 10:00AM EDT463.003.914.284.440.00-123520.39%
SPY250131P004640002024-06-14 10:24AM EDT464.004.963.403.530.00-11418.93%
SPY250131P004650002024-07-18 2:16PM EDT465.004.514.394.56+0.47+11.63%2314820.19%
SPY250131P004660002024-06-06 10:03AM EDT466.005.513.823.940.00-151819.16%
SPY250131P004670002024-06-21 11:24AM EDT467.005.164.514.690.00-21319.99%
SPY250131P004680002024-06-28 12:53PM EDT468.004.684.604.750.00-12019.88%
SPY250131P004690002024-06-17 10:17AM EDT469.005.304.074.150.00-111918.92%
SPY250131P004700002024-07-15 3:55PM EDT470.003.854.734.890.00-235619.69%
SPY250131P004710002024-06-06 10:22AM EDT471.005.944.114.240.00-182018.67%
SPY250131P004720002024-06-20 1:05PM EDT472.005.574.875.030.00-12819.49%
SPY250131P004730002024-07-11 3:33PM EDT473.004.244.955.090.00-15219.38%
SPY250131P004740002024-06-06 10:22AM EDT474.006.264.314.430.00-142518.38%
SPY250131P004750002024-07-15 3:55PM EDT475.004.145.105.250.00-4627519.20%
SPY250131P004760002024-07-18 4:10PM EDT476.005.185.175.33+0.41+8.60%21619.10%
SPY250131P004770002024-06-06 10:03AM EDT477.006.574.524.640.00-222418.09%
SPY250131P004780002024-07-12 9:52AM EDT478.004.335.315.480.00-14818.90%
SPY250131P004790002024-06-07 9:34AM EDT479.007.034.664.780.00-12517.90%
SPY250131P004800002024-07-18 11:13AM EDT480.005.405.455.64+0.97+21.90%18718.70%
SPY250131P004810002024-06-17 3:29PM EDT481.005.825.065.140.00-12617.95%
SPY250131P004820002024-07-08 1:39PM EDT482.004.755.645.820.00-26118.52%
SPY250131P004830002024-07-03 10:01AM EDT483.005.315.745.900.00-203418.42%
SPY250131P004840002024-06-06 10:22AM EDT484.007.365.035.170.00--1617.42%
SPY250131P004850002024-07-18 10:32AM EDT485.005.315.906.07-1.10-17.16%153418.21%
SPY250131P004860002024-07-03 10:01AM EDT486.005.565.996.160.00-203918.11%
SPY250131P004870002024-07-03 9:55AM EDT487.005.686.086.250.00-204318.01%
SPY250131P004880002024-07-03 9:55AM EDT488.005.766.196.350.00-496917.92%
SPY250131P004890002024-07-03 9:55AM EDT489.005.856.296.450.00-498717.83%
SPY250131P004900002024-07-17 9:58AM EDT490.005.376.406.580.00-211117.77%
SPY250131P004910002024-07-10 3:45PM EDT491.005.206.476.650.00-24617.64%
SPY250131P004920002024-07-17 2:06PM EDT492.006.096.576.750.00-15217.54%
SPY250131P004930002024-07-05 10:06AM EDT493.006.006.666.890.00-1217.48%
SPY250131P004940002024-07-18 2:30PM EDT494.006.946.767.00+1.09+18.63%4417.38%
SPY250131P004950002024-07-18 2:31PM EDT495.007.086.917.08+1.70+31.60%1812917.26%
SPY250131P004960002024-07-15 3:16PM EDT496.005.457.007.200.00-31517.17%
SPY250131P004970002024-07-12 2:28PM EDT497.005.417.127.330.00-1217.09%
SPY250131P004980002024-06-20 9:39AM EDT498.007.577.237.400.00--116.95%
SPY250131P004990002024-07-02 1:32PM EDT499.007.227.347.560.00-1116.90%
SPY250131P005000002024-07-18 4:09PM EDT500.007.477.477.65+0.83+12.50%1445816.78%
SPY250131P005010002024-07-18 10:30AM EDT501.006.637.587.76+0.20+3.11%1416.67%
SPY250131P005020002024-07-11 1:08PM EDT502.006.737.727.900.00-67367516.59%
SPY250131P005030002024-07-08 3:55PM EDT503.006.737.818.040.00-2116.50%
SPY250131P005040002024-07-18 11:30AM EDT504.008.047.978.14+0.83+11.51%2916.38%
SPY250131P005050002024-07-18 1:50PM EDT505.007.958.098.27+0.78+10.88%455216.29%
SPY250131P005060002024-07-11 11:51AM EDT506.007.078.248.430.00-53660716.21%
SPY250131P005070002024-07-18 2:06PM EDT507.008.388.338.54+1.63+24.15%1516.09%
SPY250131P005080002024-07-18 11:56AM EDT508.008.788.498.70+2.25+34.46%3416.02%
SPY250131P005090002024-07-02 2:51PM EDT509.008.368.638.850.00-40039915.93%
SPY250131P005100002024-07-18 12:49PM EDT510.008.858.768.96+1.35+18.00%261115.80%
SPY250131P005110002024-07-16 2:07PM EDT511.006.918.899.150.00-49650015.74%
SPY250131P005120002024-07-05 3:59PM EDT512.008.079.069.280.00-179515.63%
SPY250131P005130002024-07-03 12:22PM EDT513.008.639.219.400.00-57690215.51%
SPY250131P005140002024-07-17 11:19AM EDT514.008.279.359.540.00-154015.40%
SPY250131P005150002024-07-17 11:49AM EDT515.008.559.519.710.00-130815.31%
SPY250131P005160002024-07-11 10:21AM EDT516.007.989.689.910.00-75976115.24%
SPY250131P005170002024-07-16 12:31PM EDT517.007.759.8310.070.00-55255615.14%
SPY250131P005180002024-07-15 11:11AM EDT518.007.4410.0010.260.00-1415.06%
SPY250131P005190002024-07-03 12:33PM EDT519.009.6310.1710.390.00-2314.93%
SPY250131P005200002024-07-17 2:06PM EDT520.009.5810.3610.560.00-2223514.83%
SPY250131P005210002024-07-17 10:00AM EDT521.008.9810.5210.740.00-3614.74%
SPY250131P005220002024-07-18 2:31PM EDT522.0010.9910.7110.93+0.99+9.90%21214.64%
SPY250131P005230002024-07-10 3:50PM EDT523.008.7310.8911.110.00-314514.54%
SPY250131P005240002024-07-15 12:20PM EDT524.008.7111.0811.310.00-101514.45%
SPY250131P005250002024-07-18 2:18PM EDT525.0011.4911.2711.50+1.32+12.98%212514.35%
SPY250131P005260002024-07-18 11:10AM EDT526.0010.9511.4711.70+2.00+22.35%1314.26%
SPY250131P005270002024-07-16 10:40AM EDT527.009.0011.6611.930.00-13714.18%
SPY250131P005280002024-07-16 3:53PM EDT528.009.0011.8612.13+9.00--114.08%
SPY250131P005290002024-06-24 10:41AM EDT529.0013.4812.0612.330.00-1713.97%
SPY250131P005300002024-07-18 3:12PM EDT530.0013.0012.2812.54+1.83+16.38%427413.87%
SPY250131P005310002024-07-18 10:03AM EDT531.0010.8812.4712.76+1.08+11.02%29013.77%
SPY250131P005320002024-07-10 1:06PM EDT532.0010.3512.7112.980.00-11613.67%
SPY250131P005330002024-07-18 2:19PM EDT533.0013.1512.9313.21+3.21+32.29%21,22313.58%
SPY250131P005340002024-07-15 10:41AM EDT534.0010.0613.1713.430.00-137313.47%
SPY250131P005350002024-07-17 12:50PM EDT535.0012.4513.4013.680.00-142313.38%
SPY250131P005360002024-07-18 10:02AM EDT536.0011.9213.6413.92+0.06+0.51%112213.28%
SPY250131P005400002024-07-18 3:51PM EDT540.0014.7314.6214.92+1.50+11.34%5118812.87%
SPY250131P005450002024-07-18 2:52PM EDT545.0016.7615.9716.31+2.09+14.25%125712.36%
SPY250131P005500002024-07-18 3:51PM EDT550.0017.6117.5017.85+1.91+12.17%4811811.83%
SPY250131P005550002024-07-18 3:35PM EDT555.0019.9219.2019.56+2.27+12.86%312311.30%
SPY250131P005600002024-07-18 3:35PM EDT560.0021.8521.1021.47+2.49+12.86%231710.75%
SPY250131P005650002024-07-17 11:33AM EDT565.0020.7123.2223.610.00-612810.20%
SPY250131P005700002024-07-16 4:10PM EDT570.0019.7425.0526.460.00-1439.93%
SPY250131P005750002024-07-18 10:44AM EDT575.0026.5027.5629.15+4.51+20.51%169.37%
SPY250131P005800002024-07-17 10:16AM EDT580.0027.6930.4832.150.00-18218.79%
SPY250131P005850002024-07-18 3:46PM EDT585.0034.0033.7435.52+2.75+8.80%10148.21%
SPY250131P005900002024-07-17 2:38PM EDT590.0034.5037.4139.260.00-347.64%
SPY250131P005950002024-05-29 12:17PM EDT595.0069.2647.9750.180.00--013.73%
SPY250131P006000002024-07-18 2:08PM EDT600.0046.5046.1348.21+6.33+15.76%3137.40%
SPY250131P006100002024-05-07 11:14AM EDT610.0092.0674.7776.720.00--024.64%
SPY250131P006150002024-05-28 11:27AM EDT615.0085.6967.4269.500.00-4016.34%
SPY250131P006350002024-06-26 10:53AM EDT635.0090.3781.0383.270.00--011.28%