Deutsche Märkte schließen in 6 Stunden
DAX
18.708,48 -17,60 (-0,09%) Euro Stoxx 50
4.846,27 -14,51 (-0,30%) Dow Jones 30
41.606,18 -15,90 (-0,04%) Gold
2.597,10 +4,70 (+0,18%) EUR/USD
1,1137 +0,0020 (+0,18%) Bitcoin EUR
53.856,99 +1.114,07 (+2,11%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür30. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250630C00380000 | 2024-08-27 10:05AM EDT | 380.00 | 193.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00385000 | 2024-08-27 10:05AM EDT | 385.00 | 188.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00390000 | 2024-09-16 1:47PM EDT | 390.00 | 186.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250630C00395000 | 2024-08-27 10:06AM EDT | 395.00 | 179.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00400000 | 2024-08-27 10:05AM EDT | 400.00 | 174.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00405000 | 2024-08-27 3:41PM EDT | 405.00 | 171.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00410000 | 2024-09-17 2:00PM EDT | 410.00 | 166.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00415000 | 2024-08-30 9:36AM EDT | 415.00 | 161.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00420000 | 2024-09-11 10:57AM EDT | 420.00 | 137.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00425000 | 2024-09-03 2:57PM EDT | 425.00 | 144.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250630C00430000 | 2024-09-05 12:28PM EDT | 430.00 | 136.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00435000 | 2024-09-03 12:02PM EDT | 435.00 | 138.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00440000 | 2024-09-03 2:56PM EDT | 440.00 | 131.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250630C00445000 | 2024-09-06 12:06PM EDT | 445.00 | 115.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00450000 | 2024-09-09 10:06AM EDT | 450.00 | 114.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00455000 | 2024-09-09 10:21AM EDT | 455.00 | 110.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00460000 | 2024-09-13 2:44PM EDT | 460.00 | 119.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250630C00465000 | 2024-09-13 9:48AM EDT | 465.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250630C00470000 | 2024-09-17 3:34PM EDT | 470.00 | 112.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250630C00475000 | 2024-09-03 12:02PM EDT | 475.00 | 103.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00480000 | 2024-09-17 12:23PM EDT | 480.00 | 104.78 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| SPY250630C00485000 | 2024-09-09 10:30AM EDT | 485.00 | 84.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250630C00490000 | 2024-09-17 11:34AM EDT | 490.00 | 97.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY250630C00491000 | 2024-09-03 1:59PM EDT | 491.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250630C00492000 | 2024-09-03 12:03PM EDT | 492.00 | 89.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00493000 | 2024-09-03 12:49PM EDT | 493.00 | 87.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00494000 | 2024-09-03 2:35PM EDT | 494.00 | 85.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250630C00495000 | 2024-09-11 10:57AM EDT | 495.00 | 73.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00496000 | 2024-09-04 1:12PM EDT | 496.00 | 83.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00497000 | 2024-09-11 10:57AM EDT | 497.00 | 72.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00498000 | 2024-09-17 10:07AM EDT | 498.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00499000 | 2024-09-09 2:35PM EDT | 499.00 | 73.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY250630C00500000 | 2024-09-17 10:55AM EDT | 500.00 | 89.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250630C00501000 | 2024-09-12 2:26PM EDT | 501.00 | 82.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250630C00502000 | 2024-09-16 11:20AM EDT | 502.00 | 83.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00503000 | 2024-09-06 11:49AM EDT | 503.00 | 68.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00504000 | 2024-09-03 12:04PM EDT | 504.00 | 79.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00505000 | 2024-09-03 12:49PM EDT | 505.00 | 77.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00506000 | 2024-09-03 1:10PM EDT | 506.00 | 77.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00507000 | 2024-09-17 1:45PM EDT | 507.00 | 80.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00508000 | 2024-09-17 1:42PM EDT | 508.00 | 79.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00509000 | 2024-08-30 9:50AM EDT | 509.00 | 78.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00510000 | 2024-09-16 9:51AM EDT | 510.00 | 78.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250630C00511000 | 2024-09-16 3:15PM EDT | 511.00 | 77.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00512000 | 2024-09-03 12:24PM EDT | 512.00 | 72.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00513000 | 2024-08-30 9:33AM EDT | 513.00 | 75.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00514000 | 2024-09-03 3:21PM EDT | 514.00 | 69.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00515000 | 2024-09-13 2:57PM EDT | 515.00 | 73.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00516000 | 2024-09-13 2:57PM EDT | 516.00 | 72.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00517000 | 2024-09-13 2:57PM EDT | 517.00 | 71.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00518000 | 2024-09-13 2:57PM EDT | 518.00 | 71.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00519000 | 2024-09-06 11:00AM EDT | 519.00 | 58.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250630C00520000 | 2024-09-17 1:45PM EDT | 520.00 | 69.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00521000 | 2024-09-10 10:26AM EDT | 521.00 | 58.13 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY250630C00522000 | 2024-09-10 10:28AM EDT | 522.00 | 57.44 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY250630C00523000 | 2024-09-11 12:12PM EDT | 523.00 | 56.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00524000 | 2024-09-13 3:55PM EDT | 524.00 | 66.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00525000 | 2024-09-17 1:21PM EDT | 525.00 | 66.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00526000 | 2024-09-13 3:55PM EDT | 526.00 | 65.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00527000 | 2024-09-16 11:20AM EDT | 527.00 | 63.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00528000 | 2024-09-17 3:36PM EDT | 528.00 | 63.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00529000 | 2024-09-13 3:55PM EDT | 529.00 | 63.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00530000 | 2024-09-17 2:10PM EDT | 530.00 | 62.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250630C00531000 | 2024-09-13 3:55PM EDT | 531.00 | 61.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00532000 | 2024-09-13 2:56PM EDT | 532.00 | 60.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00533000 | 2024-09-13 2:56PM EDT | 533.00 | 59.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00534000 | 2024-09-13 3:54PM EDT | 534.00 | 59.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00535000 | 2024-09-16 12:14PM EDT | 535.00 | 57.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250630C00536000 | 2024-09-13 3:54PM EDT | 536.00 | 57.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00537000 | 2024-09-16 12:12PM EDT | 537.00 | 56.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250630C00538000 | 2024-09-13 3:53PM EDT | 538.00 | 56.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00539000 | 2024-09-13 3:53PM EDT | 539.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00540000 | 2024-09-17 10:07AM EDT | 540.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250630C00541000 | 2024-09-13 2:56PM EDT | 541.00 | 53.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00542000 | 2024-09-13 3:53PM EDT | 542.00 | 53.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00543000 | 2024-09-13 3:55PM EDT | 543.00 | 52.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00544000 | 2024-09-13 2:57PM EDT | 544.00 | 51.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00545000 | 2024-09-10 3:30PM EDT | 545.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250630C00546000 | 2024-09-11 1:12PM EDT | 546.00 | 41.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00547000 | 2024-09-12 9:39AM EDT | 547.00 | 44.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00548000 | 2024-09-03 2:59PM EDT | 548.00 | 44.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00549000 | 2024-09-12 1:48PM EDT | 549.00 | 45.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250630C00550000 | 2024-09-17 10:07AM EDT | 550.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250630C00551000 | 2024-09-17 9:43AM EDT | 551.00 | 49.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250630C00552000 | 2024-09-17 12:07PM EDT | 552.00 | 47.94 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY250630C00553000 | 2024-09-10 3:29PM EDT | 553.00 | 37.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00554000 | 2024-09-12 11:50AM EDT | 554.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250630C00555000 | 2024-09-17 9:50AM EDT | 555.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250630C00556000 | 2024-09-17 9:33AM EDT | 556.00 | 45.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250630C00557000 | 2024-09-10 3:30PM EDT | 557.00 | 34.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00558000 | 2024-09-16 2:56PM EDT | 558.00 | 41.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250630C00559000 | 2024-09-11 1:09PM EDT | 559.00 | 33.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00560000 | 2024-09-17 3:58PM EDT | 560.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250630C00561000 | 2024-09-05 2:37PM EDT | 561.00 | 34.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250630C00562000 | 2024-09-17 2:55PM EDT | 562.00 | 38.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250630C00563000 | 2024-09-05 9:39AM EDT | 563.00 | 33.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250630C00564000 | 2024-09-04 9:45AM EDT | 564.00 | 33.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
| SPY250630C00565000 | 2024-09-17 12:28PM EDT | 565.00 | 38.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
| SPY250630C00566000 | 2024-09-17 10:16AM EDT | 566.00 | 39.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| SPY250630C00567000 | 2024-08-30 9:48AM EDT | 567.00 | 35.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| SPY250630C00568000 | 2024-09-13 12:40PM EDT | 568.00 | 34.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| SPY250630C00569000 | 2024-08-29 9:59AM EDT | 569.00 | 34.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| SPY250630C00570000 | 2024-09-17 9:38AM EDT | 570.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SPY250630C00575000 | 2024-09-17 11:22AM EDT | 575.00 | 32.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SPY250630C00580000 | 2024-09-17 11:22AM EDT | 580.00 | 29.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| SPY250630C00585000 | 2024-09-16 9:42AM EDT | 585.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| SPY250630C00590000 | 2024-09-13 2:01PM EDT | 590.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY250630C00595000 | 2024-09-09 9:31AM EDT | 595.00 | 13.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250630C00600000 | 2024-09-17 12:46PM EDT | 600.00 | 17.81 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| SPY250630C00605000 | 2024-09-17 10:07AM EDT | 605.00 | 16.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250630C00610000 | 2024-09-16 12:12PM EDT | 610.00 | 12.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SPY250630C00615000 | 2024-09-17 2:32PM EDT | 615.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| SPY250630C00620000 | 2024-09-13 1:40PM EDT | 620.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| SPY250630C00625000 | 2024-09-13 10:41AM EDT | 625.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY250630C00630000 | 2024-09-17 9:33AM EDT | 630.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250630C00635000 | 2024-09-17 10:45AM EDT | 635.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| SPY250630C00640000 | 2024-09-16 11:00AM EDT | 640.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250630C00645000 | 2024-08-23 3:55PM EDT | 645.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250630C00650000 | 2024-09-17 2:45PM EDT | 650.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250630C00655000 | 2024-09-17 1:35PM EDT | 655.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250630C00660000 | 2024-09-12 12:42PM EDT | 660.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250630C00665000 | 2024-09-13 3:35PM EDT | 665.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPY250630C00670000 | 2024-09-13 12:51PM EDT | 670.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250630C00675000 | 2024-09-11 9:53AM EDT | 675.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SPY250630C00680000 | 2024-09-17 10:10AM EDT | 680.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250630C00685000 | 2024-09-10 10:33AM EDT | 685.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| SPY250630C00690000 | 2024-09-13 11:30AM EDT | 690.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250630C00695000 | 2024-09-06 12:01PM EDT | 695.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250630C00700000 | 2024-09-17 3:34PM EDT | 700.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| SPY250630C00710000 | 2024-09-12 2:53PM EDT | 710.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250630C00720000 | 2024-09-12 10:46AM EDT | 720.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfür30. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250630P00380000 | 2024-09-17 1:19PM EDT | 380.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250630P00385000 | 2024-09-06 3:03PM EDT | 385.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250630P00390000 | 2024-09-13 4:02PM EDT | 390.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250630P00395000 | 2024-09-13 9:50AM EDT | 395.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250630P00400000 | 2024-09-17 1:49PM EDT | 400.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250630P00405000 | 2024-09-04 4:14PM EDT | 405.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250630P00410000 | 2024-09-16 11:16AM EDT | 410.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| SPY250630P00415000 | 2024-09-10 12:21PM EDT | 415.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250630P00420000 | 2024-09-13 12:03PM EDT | 420.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250630P00425000 | 2024-09-13 10:12AM EDT | 425.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250630P00430000 | 2024-09-17 9:46AM EDT | 430.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY250630P00435000 | 2024-08-30 9:47AM EDT | 435.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY250630P00440000 | 2024-09-17 10:01AM EDT | 440.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250630P00445000 | 2024-09-13 10:25AM EDT | 445.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY250630P00450000 | 2024-09-17 3:49PM EDT | 450.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| SPY250630P00455000 | 2024-09-17 12:15PM EDT | 455.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250630P00460000 | 2024-09-17 12:51PM EDT | 460.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY250630P00465000 | 2024-09-17 12:45PM EDT | 465.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250630P00470000 | 2024-09-17 12:47PM EDT | 470.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250630P00475000 | 2024-09-17 2:12PM EDT | 475.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| SPY250630P00480000 | 2024-09-17 12:51PM EDT | 480.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| SPY250630P00485000 | 2024-09-17 12:45PM EDT | 485.00 | 10.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250630P00490000 | 2024-09-17 3:58PM EDT | 490.00 | 10.69 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| SPY250630P00491000 | 2024-09-16 3:54PM EDT | 491.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250630P00492000 | 2024-09-13 11:05AM EDT | 492.00 | 10.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250630P00493000 | 2024-09-12 11:44AM EDT | 493.00 | 11.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250630P00494000 | 2024-09-11 11:33AM EDT | 494.00 | 14.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250630P00495000 | 2024-09-17 2:12PM EDT | 495.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| SPY250630P00496000 | 2024-09-12 3:03PM EDT | 496.00 | 11.71 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| SPY250630P00497000 | 2024-09-12 2:31PM EDT | 497.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250630P00498000 | 2024-08-19 12:50PM EDT | 498.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250630P00499000 | 2024-09-13 11:44AM EDT | 499.00 | 11.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250630P00500000 | 2024-09-17 4:01PM EDT | 500.00 | 11.96 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| SPY250630P00501000 | 2024-09-16 10:32AM EDT | 501.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250630P00502000 | 2024-09-13 11:05AM EDT | 502.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250630P00503000 | 2024-09-05 10:54AM EDT | 503.00 | 14.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250630P00504000 | 2024-09-03 11:48AM EDT | 504.00 | 13.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250630P00505000 | 2024-09-13 12:45PM EDT | 505.00 | 12.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250630P00507000 | 2024-08-23 10:24AM EDT | 507.00 | 12.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250630P00508000 | 2024-09-05 2:47PM EDT | 508.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250630P00509000 | 2024-09-16 11:27AM EDT | 509.00 | 13.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250630P00510000 | 2024-09-10 2:00PM EDT | 510.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250630P00511000 | 2024-08-05 2:04PM EDT | 511.00 | 29.84 | 16.85 | 17.04 | 0.00 | - | - | 25 | 19.80% |
| SPY250630P00512000 | 2024-09-06 12:48PM EDT | 512.00 | 20.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPY250630P00513000 | 2024-09-06 12:48PM EDT | 513.00 | 20.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SPY250630P00514000 | 2024-08-15 12:07PM EDT | 514.00 | 15.03 | 14.07 | 14.24 | 0.00 | - | 2 | 2 | 17.47% |
| SPY250630P00515000 | 2024-09-17 11:00AM EDT | 515.00 | 13.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SPY250630P00516000 | 2024-08-15 10:59AM EDT | 516.00 | 15.48 | 14.42 | 14.60 | 0.00 | - | 1 | 3 | 17.31% |
| SPY250630P00517000 | 2024-09-09 10:20AM EDT | 517.00 | 18.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPY250630P00518000 | 2024-09-09 10:20AM EDT | 518.00 | 19.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SPY250630P00519000 | 2024-08-05 12:41PM EDT | 519.00 | 30.58 | 18.53 | 18.73 | 0.00 | - | - | 2 | 19.21% |
| SPY250630P00520000 | 2024-09-17 9:58AM EDT | 520.00 | 14.91 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| SPY250630P00521000 | 2024-09-09 1:55PM EDT | 521.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY250630P00522000 | 2024-07-26 2:07PM EDT | 522.00 | 18.88 | 14.97 | 15.16 | 0.00 | - | 2 | 1 | 16.49% |
| SPY250630P00523000 | 2024-08-14 11:05AM EDT | 523.00 | 19.75 | 16.00 | 16.09 | 0.00 | - | 7 | 24 | 16.84% |
| SPY250630P00524000 | 2024-09-06 11:59AM EDT | 524.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250630P00525000 | 2024-09-13 2:53PM EDT | 525.00 | 16.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY250630P00526000 | 2024-07-24 3:12PM EDT | 526.00 | 21.23 | 15.72 | 15.92 | 0.00 | - | 2 | 1 | 16.14% |
| SPY250630P00527000 | 2024-07-29 9:47AM EDT | 527.00 | 19.21 | 15.86 | 15.97 | 0.00 | - | 2 | 2 | 15.97% |
| SPY250630P00528000 | 2024-08-23 11:44AM EDT | 528.00 | 16.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250630P00529000 | 2024-08-12 10:42AM EDT | 529.00 | 24.37 | 24.32 | 24.46 | 0.00 | - | 3 | 25 | 20.35% |
| SPY250630P00530000 | 2024-09-17 12:38PM EDT | 530.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| SPY250630P00531000 | 2024-08-06 2:05PM EDT | 531.00 | 30.52 | 20.91 | 21.12 | 0.00 | - | 6 | 73 | 18.06% |
| SPY250630P00532000 | 2024-08-23 10:10AM EDT | 532.00 | 17.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY250630P00533000 | 2024-09-16 2:16PM EDT | 533.00 | 17.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250630P00534000 | 2024-08-19 3:53PM EDT | 534.00 | 17.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250630P00535000 | 2024-09-16 12:27PM EDT | 535.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250630P00536000 | 2024-09-03 3:50PM EDT | 536.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY250630P00537000 | 2024-08-06 10:05AM EDT | 537.00 | 36.55 | 22.55 | 22.73 | 0.00 | - | 33 | 344 | 17.64% |
| SPY250630P00538000 | 2024-09-17 11:17AM EDT | 538.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250630P00539000 | 2024-09-03 10:31AM EDT | 539.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250630P00540000 | 2024-09-16 4:08PM EDT | 540.00 | 19.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY250630P00541000 | 2024-09-17 12:19PM EDT | 541.00 | 19.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| SPY250630P00542000 | 2024-08-26 10:28AM EDT | 542.00 | 19.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPY250630P00543000 | 2024-09-17 3:59PM EDT | 543.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250630P00544000 | 2024-09-12 2:37PM EDT | 544.00 | 21.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250630P00545000 | 2024-09-17 10:37AM EDT | 545.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| SPY250630P00546000 | 2024-09-04 2:37PM EDT | 546.00 | 25.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250630P00547000 | 2024-09-11 10:23AM EDT | 547.00 | 29.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250630P00548000 | 2024-08-16 12:11PM EDT | 548.00 | 22.81 | 21.48 | 21.71 | 0.00 | - | 2 | 2 | 14.61% |
| SPY250630P00549000 | 2024-09-04 2:14PM EDT | 549.00 | 26.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250630P00550000 | 2024-09-13 3:19PM EDT | 550.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250630P00551000 | 2024-09-06 10:23AM EDT | 551.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250630P00552000 | 2024-08-19 11:55AM EDT | 552.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| SPY250630P00553000 | 2024-09-11 10:34AM EDT | 553.00 | 32.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPY250630P00554000 | 2024-09-16 3:37PM EDT | 554.00 | 23.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SPY250630P00555000 | 2024-09-17 2:17PM EDT | 555.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| SPY250630P00556000 | 2024-09-05 11:25AM EDT | 556.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPY250630P00557000 | 2024-09-03 10:49AM EDT | 557.00 | 26.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| SPY250630P00558000 | 2024-09-03 9:59AM EDT | 558.00 | 24.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| SPY250630P00559000 | 2024-09-13 2:02PM EDT | 559.00 | 24.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| SPY250630P00560000 | 2024-09-16 1:40PM EDT | 560.00 | 25.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| SPY250630P00561000 | 2024-09-17 1:45PM EDT | 561.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| SPY250630P00562000 | 2024-09-17 2:55PM EDT | 562.00 | 26.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.05% |
| SPY250630P00563000 | 2024-09-06 3:35PM EDT | 563.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
| SPY250630P00564000 | 2024-09-03 9:35AM EDT | 564.00 | 26.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250630P00565000 | 2024-09-17 10:09AM EDT | 565.00 | 25.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630P00566000 | 2024-09-13 10:00AM EDT | 566.00 | 27.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250630P00567000 | 2024-09-13 10:00AM EDT | 567.00 | 27.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630P00568000 | 2024-08-19 3:21PM EDT | 568.00 | 27.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630P00569000 | 2024-09-17 9:35AM EDT | 569.00 | 27.39 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY250630P00570000 | 2024-09-12 2:13PM EDT | 570.00 | 30.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250630P00575000 | 2024-09-12 2:13PM EDT | 575.00 | 32.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250630P00580000 | 2024-09-13 1:01PM EDT | 580.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250630P00585000 | 2024-09-17 10:14AM EDT | 585.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250630P00590000 | 2024-09-05 1:19PM EDT | 590.00 | 46.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630P00595000 | 2024-09-10 9:52AM EDT | 595.00 | 50.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630P00600000 | 2024-09-17 10:05AM EDT | 600.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250630P00605000 | 2024-07-31 2:39PM EDT | 605.00 | 54.16 | 43.99 | 45.89 | 0.00 | - | 1 | 1 | 8.51% |
| SPY250630P00610000 | 2024-09-13 1:07PM EDT | 610.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250630P00615000 | 2024-08-27 10:07AM EDT | 615.00 | 55.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630P00620000 | 2024-07-10 9:30AM EDT | 620.00 | 62.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250630P00625000 | 2024-09-03 2:18PM EDT | 625.00 | 71.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250630P00635000 | 2024-09-11 3:26PM EDT | 635.00 | 82.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
