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
553,37 +0,71 (+0,13%)
Nachbörse: 05:01PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. September 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY250919C002350002024-05-01 11:44AM EDT235.00277.23300.47304.160.00-100.00%
SPY250919C002500002024-06-12 3:35PM EDT250.00301.66318.40322.250.00--266.54%
SPY250919C002700002024-06-17 11:06AM EDT270.00285.59298.26302.140.00--261.03%
SPY250919C002800002024-06-04 3:59PM EDT280.00262.00283.10286.860.00-1052.42%
SPY250919C003000002024-07-11 4:00PM EDT300.00270.67265.03268.770.00--250.23%
SPY250919C003150002024-05-23 9:45AM EDT315.00233.02245.15249.010.00--743.85%
SPY250919C003300002024-07-09 3:26PM EDT330.00243.81237.34241.080.00-1547.95%
SPY250919C003500002024-06-12 12:47PM EDT350.00211.25225.64229.500.00-2450.64%
SPY250919C003750002024-07-01 4:02PM EDT375.00191.90196.25199.990.00-9910041.94%
SPY250919C003850002024-06-28 11:05AM EDT385.00186.12187.23190.970.00-1240.68%
SPY250919C003950002024-05-23 3:41PM EDT395.00156.28172.74176.590.00--035.59%
SPY250919C004000002024-07-08 1:07PM EDT400.00178.02173.76177.500.00-15038.80%
SPY250919C004050002024-07-10 2:20PM EDT405.00178.17169.31173.050.00-1238.20%
SPY250919C004100002024-07-12 3:49PM EDT410.00173.06164.88168.610.00-1237.60%
SPY250919C004150002024-07-10 2:20PM EDT415.00169.29160.46164.190.00-2237.00%
SPY250919C004200002024-07-15 3:43PM EDT420.00165.75156.05159.780.00-52536.41%
SPY250919C004250002024-06-17 11:08AM EDT425.00145.14156.61160.490.00-2338.89%
SPY250919C004300002024-07-05 1:07PM EDT430.00150.33147.32150.920.00-16435.18%
SPY250919C004350002024-07-09 10:56AM EDT435.00148.75142.98146.660.00-120034.66%
SPY250919C004400002024-07-09 10:56AM EDT440.00144.43138.66142.280.00-11334.06%
SPY250919C004450002024-07-10 1:23PM EDT445.00142.63134.37138.070.00-118833.55%
SPY250919C004500002024-07-12 3:55PM EDT450.00137.90130.08133.740.00-1011332.97%
SPY250919C004550002024-07-12 10:06AM EDT455.00133.03125.83129.580.00-11,17032.47%
SPY250919C004600002024-07-03 12:23PM EDT460.00122.62121.62125.370.00-218331.93%
SPY250919C004650002024-07-15 11:43AM EDT465.00128.52117.44121.170.00-119131.39%
SPY250919C004700002024-07-16 11:02AM EDT470.00123.93113.30116.970.00-219730.84%
SPY250919C004750002024-07-08 9:32AM EDT475.00114.11109.19112.820.00-29030.30%
SPY250919C004800002024-07-16 12:08PM EDT480.00115.71105.07108.700.00-234229.77%
SPY250919C004850002024-07-17 3:26PM EDT485.00107.49101.08104.610.00-229629.24%
SPY250919C004900002024-07-18 10:30AM EDT490.00103.9197.09100.56-1.19-1.13%21,26628.71%
SPY250919C004950002024-07-15 4:14PM EDT495.00101.7593.1796.550.00-457728.20%
SPY250919C005000002024-07-18 4:14PM EDT500.0091.0889.2892.59-5.08-5.28%338227.69%
SPY250919C005050002024-07-18 12:13PM EDT505.0087.3185.4488.67-4.12-4.51%24727.18%
SPY250919C005100002024-07-18 2:23PM EDT510.0082.5581.6484.79-4.66-5.34%522926.68%
SPY250919C005150002024-07-17 10:19AM EDT515.0084.3677.8880.960.00-1030226.19%
SPY250919C005200002024-07-16 11:36AM EDT520.0083.4774.1877.170.00-12525.69%
SPY250919C005250002024-07-16 12:04PM EDT525.0079.9770.5273.440.00-271725.20%
SPY250919C005300002024-07-16 3:37PM EDT530.0076.9767.4969.020.00-91,82224.39%
SPY250919C005350002024-07-18 11:55AM EDT535.0065.1564.2365.43-3.45-5.03%25478523.93%
SPY250919C005400002024-07-18 3:39PM EDT540.0060.8859.9162.62-7.99-11.60%749223.78%
SPY250919C005450002024-07-18 3:36PM EDT545.0057.1357.1758.43-4.64-7.51%29729523.01%
SPY250919C005500002024-07-18 3:40PM EDT550.0054.0853.8055.06-3.31-5.77%11971322.57%
SPY250919C005550002024-07-18 3:50PM EDT555.0051.6550.5251.77-3.06-5.59%35253122.14%
SPY250919C005600002024-07-18 3:41PM EDT560.0047.7047.3148.55-3.24-6.36%4201,77921.71%
SPY250919C005650002024-07-18 3:44PM EDT565.0044.8244.1045.33-3.53-7.30%3,9061,82721.25%
SPY250919C005700002024-07-18 3:40PM EDT570.0041.5040.4942.80-3.95-8.69%645821.04%
SPY250919C005750002024-07-18 4:09PM EDT575.0038.8937.5439.79-4.03-9.39%839420.61%
SPY250919C005800002024-07-18 3:41PM EDT580.0035.8234.7136.89-5.03-12.31%549020.19%
SPY250919C005850002024-07-18 10:50AM EDT585.0035.2332.3033.93-0.74-2.06%71,65619.70%
SPY250919C005900002024-07-18 12:49PM EDT590.0031.1230.4430.67-4.85-13.48%32,77419.05%
SPY250919C005950002024-07-18 3:35PM EDT595.0027.3827.9228.18-4.11-13.05%32,04518.69%
SPY250919C006000002024-07-18 3:12PM EDT600.0025.0025.5425.71-3.10-11.03%286,62018.29%
SPY250919C006050002024-07-18 3:36PM EDT605.0022.8923.2823.48-3.53-13.36%72,91017.96%
SPY250919C006100002024-07-18 3:44PM EDT610.0021.1321.1421.46-3.57-14.45%523917.68%
SPY250919C006150002024-07-18 3:33PM EDT615.0018.8819.1519.35-2.90-13.31%7941,86917.31%
SPY250919C006200002024-07-18 3:33PM EDT620.0016.9517.2717.50-4.70-21.71%20045817.01%
SPY250919C006250002024-07-18 3:33PM EDT625.0015.2815.5415.83-2.49-14.01%320716.75%
SPY250919C006300002024-07-18 3:46PM EDT630.0013.9813.9414.17-1.76-11.18%2282,28716.45%
SPY250919C006350002024-07-18 3:46PM EDT635.0012.5112.4912.70-3.51-21.91%3112,55716.20%
SPY250919C006400002024-07-18 3:46PM EDT640.0011.1511.1311.35-2.24-16.73%4487,27415.96%
SPY250919C006450002024-07-18 3:38PM EDT645.009.809.8910.09-1.89-16.17%3894,47515.72%
SPY250919C006500002024-07-18 4:09PM EDT650.008.878.798.97-3.06-25.65%5086,22615.51%
SPY250919C006550002024-07-18 3:45PM EDT655.007.787.797.97-3.00-27.83%4211,25915.33%
SPY250919C006600002024-07-18 3:41PM EDT660.006.886.857.02-1.56-18.48%909,29515.12%
SPY250919C006650002024-07-18 3:40PM EDT665.006.066.026.23-1.28-17.44%51,41314.97%
SPY250919C006700002024-07-18 12:59PM EDT670.005.965.295.49-1.26-17.45%2351,09314.81%
SPY250919C006750002024-07-18 3:40PM EDT675.004.704.644.83-1.91-28.90%698714.66%
SPY250919C006800002024-07-18 3:38PM EDT680.004.054.064.25-1.52-27.29%23114.54%
SPY250919C006850002024-07-18 11:57AM EDT685.003.633.613.68-1.47-28.82%6427814.36%
SPY250919C006900002024-07-18 11:47AM EDT690.003.203.143.19-0.75-18.99%370614.21%
SPY250919C006950002024-07-18 10:54AM EDT695.003.252.742.81-0.25-7.14%13817814.13%
SPY250919C007000002024-07-17 12:10PM EDT700.002.962.392.450.00-120314.03%
SPY250919C007050002024-07-16 3:16PM EDT705.003.062.072.140.00-219913.94%
SPY250919C007100002024-07-16 3:17PM EDT710.002.681.811.860.00-10110913.86%
SPY250919C007150002024-07-16 3:17PM EDT715.001.851.581.63-0.50-21.28%57313.80%
SPY250919C007200002024-07-18 11:28AM EDT720.001.551.371.42-0.16-9.36%82113.73%
SPY250919C007250002024-07-15 11:26AM EDT725.001.701.201.250.00-356713.70%
SPY250919C007300002024-07-18 12:05PM EDT730.001.151.051.11-0.23-16.67%81613.69%
SPY250919C007350002024-07-10 10:21AM EDT735.001.040.920.970.00-118013.65%
SPY250919C007400002024-07-18 10:55AM EDT740.000.790.800.86+0.02+2.60%3181213.64%
SPY250919C007450002024-07-17 11:51AM EDT745.000.800.710.76-0.16-16.67%1813.63%
SPY250919C007500002024-07-17 12:55PM EDT750.000.830.630.680.00-1063513.64%
SPY250919C007550002024-07-18 12:08PM EDT755.000.640.560.61-0.09-12.33%2313.67%
SPY250919C007600002024-07-17 10:29AM EDT760.000.700.490.550.00-11713.70%
SPY250919C007650002024-07-01 12:22PM EDT765.000.460.440.49+0.06+15.00%1813.71%
SPY250919C007700002024-07-02 12:34PM EDT770.000.330.390.450.00-1913.78%
SPY250919C007750002024-07-18 11:24AM EDT775.000.390.360.41-0.09-18.75%24013.83%
SPY250919C007800002024-07-11 11:23AM EDT780.000.410.320.370.00-20132813.87%
SPY250919C007850002024-07-18 11:54AM EDT785.000.310.300.34-0.13-29.55%2313.93%
SPY250919C007900002024-07-16 10:32AM EDT790.000.390.270.310.00-1313.98%
SPY250919C007950002024-07-16 2:24PM EDT795.000.340.250.290.00-13114.08%
SPY250919C008000002024-07-15 10:53AM EDT800.000.310.220.270.00-113914.16%
SPY250919C008050002024-07-10 10:53AM EDT805.000.260.210.250.00--814.23%
SPY250919C008100002024-07-18 11:54AM EDT810.000.200.190.23-0.06-23.08%6714.30%
SPY250919C008150002024-07-18 3:02PM EDT815.000.200.180.22-0.04-16.67%41014.42%
SPY250919C008200002024-07-18 11:57AM EDT820.000.190.170.20-0.03-13.64%14014314.45%
Putsfür19. September 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY250919P001500002024-07-17 1:11PM EDT150.000.300.290.340.00-167648.98%
SPY250919P001550002024-07-08 4:04PM EDT155.000.300.310.360.00-1248.10%
SPY250919P001600002024-07-09 1:04PM EDT160.000.320.340.380.00-120247.27%
SPY250919P001650002024-07-05 3:45PM EDT165.000.360.370.410.00-91046.56%
SPY250919P001700002024-05-01 3:31PM EDT170.000.600.470.520.00--146.83%
SPY250919P001750002024-07-17 12:29PM EDT175.000.420.430.460.00-648445.02%
SPY250919P001800002024-07-18 12:31PM EDT180.000.470.460.49+0.04+9.30%193344.34%
SPY250919P001850002024-07-11 1:52PM EDT185.000.470.490.520.00--143.63%
SPY250919P001900002024-07-17 11:50AM EDT190.000.500.520.560.00-104343.04%
SPY250919P001950002024-04-22 12:35PM EDT195.000.930.650.740.00--143.65%
SPY250919P002000002024-07-17 12:09PM EDT200.000.610.600.63+0.04+7.02%1036441.74%
SPY250919P002050002024-07-08 12:27PM EDT205.000.590.640.670.00-12341.13%
SPY250919P002100002024-07-18 2:41PM EDT210.000.690.680.71+0.10+16.95%109340.50%
SPY250919P002150002024-07-11 10:31AM EDT215.000.670.720.760.00-118939.97%
SPY250919P002200002024-07-17 12:10PM EDT220.000.730.760.800.00-1020839.34%
SPY250919P002250002024-05-31 12:21PM EDT225.001.010.830.870.00-1938.92%
SPY250919P002300002024-05-07 3:15PM EDT230.001.080.910.970.00-1838.65%
SPY250919P002350002024-06-25 12:30PM EDT235.001.000.910.950.00-102437.66%
SPY250919P002400002024-07-11 11:56AM EDT240.000.880.961.010.00-103637.15%
SPY250919P002450002024-07-01 12:47PM EDT245.001.001.011.040.00-302636.46%
SPY250919P002500002024-07-17 12:01PM EDT250.001.021.071.120.00-111236.05%
SPY250919P002550002024-07-08 11:09AM EDT255.001.021.131.190.00-102835.56%
SPY250919P002600002024-07-08 3:05PM EDT260.001.061.201.250.00-13635.02%
SPY250919P002650002024-06-20 2:04PM EDT265.001.421.261.320.00-12434.52%
SPY250919P002700002024-07-17 1:11PM EDT270.001.301.331.390.00-15034.02%
SPY250919P002750002024-07-17 2:04PM EDT275.001.371.411.460.00-15733.51%
SPY250919P002800002024-07-16 12:00PM EDT280.001.491.481.54+0.19+14.62%12433.03%
SPY250919P002850002024-07-18 11:49AM EDT285.001.611.561.62+0.15+10.27%21232.54%
SPY250919P002900002024-05-31 12:48PM EDT290.002.001.641.670.00-111731.95%
SPY250919P002950002024-07-12 3:10PM EDT295.001.501.741.790.00-11831.58%
SPY250919P003000002024-07-17 11:11AM EDT300.001.701.831.880.00-2112231.10%
SPY250919P003050002024-06-20 3:10PM EDT305.002.061.921.970.00-11330.62%
SPY250919P003100002024-06-17 3:37PM EDT310.002.021.881.930.00-51429.78%
SPY250919P003150002024-05-31 1:20PM EDT315.002.552.092.130.00-25729.59%
SPY250919P003200002024-07-17 11:20AM EDT320.002.112.242.290.00-25929.27%
SPY250919P003250002024-07-17 11:21AM EDT325.002.212.352.410.00-141128.84%
SPY250919P003300002024-07-18 3:53PM EDT330.002.482.472.53+0.35+16.43%119128.40%
SPY250919P003350002024-07-02 3:49PM EDT335.002.382.602.650.00-138327.95%
SPY250919P003400002024-07-15 9:38AM EDT340.002.312.742.800.00-116127.55%
SPY250919P003450002024-07-16 10:05AM EDT345.002.502.882.930.00-1,2001,95127.10%
SPY250919P003500002024-07-18 1:06PM EDT350.003.053.033.10+0.13+4.45%187926.72%
SPY250919P003550002024-07-15 3:28PM EDT355.002.753.193.250.00-230326.29%
SPY250919P003600002024-07-17 9:30AM EDT360.003.043.353.420.00-2031925.89%
SPY250919P003650002024-07-11 10:50AM EDT365.003.093.533.600.00-17725.49%
SPY250919P003700002024-07-12 4:01PM EDT370.003.213.713.780.00-1030625.08%
SPY250919P003750002024-07-17 4:09PM EDT375.003.753.903.97+0.07+1.90%26324.68%
SPY250919P003800002024-07-18 1:06PM EDT380.004.124.114.19+0.63+18.05%68724.30%
SPY250919P003850002024-07-17 9:34AM EDT385.004.314.324.40+0.42+10.80%228223.90%
SPY250919P003900002024-07-17 2:23PM EDT390.004.244.564.640.00-55023.53%
SPY250919P003950002024-07-11 3:36PM EDT395.004.294.804.890.00-16123.15%
SPY250919P004000002024-07-18 3:43PM EDT400.005.135.065.10+0.33+6.87%3518922.72%
SPY250919P004050002024-07-18 2:37PM EDT405.005.495.335.43+0.94+20.66%24922.41%
SPY250919P004100002024-07-18 3:46PM EDT410.005.685.635.73+0.50+9.65%2617,61822.05%
SPY250919P004150002024-07-18 2:37PM EDT415.006.035.936.04+0.92+18.00%23321.68%
SPY250919P004200002024-07-18 11:12AM EDT420.006.146.236.39+0.29+4.96%87321.34%
SPY250919P004250002024-07-18 4:00PM EDT425.006.596.586.74+0.91+16.02%71,61020.98%
SPY250919P004300002024-07-18 3:12PM EDT430.007.216.957.12+1.38+23.67%814020.63%
SPY250919P004350002024-07-18 3:40PM EDT435.007.447.347.52+1.11+17.54%1566720.28%
SPY250919P004400002024-07-18 4:03PM EDT440.007.917.757.94+0.57+7.77%3922419.93%
SPY250919P004450002024-07-18 9:56AM EDT445.007.638.208.39+0.56+7.92%530819.58%
SPY250919P004500002024-07-18 4:08PM EDT450.008.758.678.87+0.68+8.43%141,84319.24%
SPY250919P004550002024-07-17 10:26AM EDT455.008.429.179.380.00-1360218.90%
SPY250919P004600002024-07-18 1:09PM EDT460.009.799.759.92+0.73+8.06%835818.56%
SPY250919P004650002024-07-18 4:01PM EDT465.0010.3110.2710.49+0.88+9.33%211,59618.22%
SPY250919P004700002024-07-18 12:57PM EDT470.0010.9210.8711.10+0.75+7.37%510317.88%
SPY250919P004750002024-07-18 11:13AM EDT475.0012.0011.5111.66+1.00+9.09%212,63517.49%
SPY250919P004800002024-07-16 10:52AM EDT480.0011.5012.1912.37+1.06+10.15%111617.17%
SPY250919P004850002024-07-18 12:08PM EDT485.0013.2112.9213.17+1.17+9.72%28416.87%
SPY250919P004900002024-07-18 11:32AM EDT490.0013.9013.6913.94+0.90+6.92%344116.53%
SPY250919P004950002024-07-18 3:46PM EDT495.0014.6214.5014.76+1.12+8.30%41,30116.20%
SPY250919P005000002024-07-18 4:04PM EDT500.0015.5015.3615.56+1.12+7.79%133,70115.82%
SPY250919P005050002024-07-17 2:19PM EDT505.0015.0116.2716.55-0.21-1.38%12,96515.51%
SPY250919P005100002024-07-18 3:30PM EDT510.0017.6517.2317.52+1.56+9.70%7123615.16%
SPY250919P005150002024-07-17 12:06PM EDT515.0017.1718.2518.550.00-117,32614.81%
SPY250919P005200002024-07-18 10:53AM EDT520.0018.4519.3319.64+0.55+3.07%33,55114.46%
SPY250919P005250002024-07-18 3:46PM EDT525.0020.6620.4820.80+1.80+9.54%197,38814.10%
SPY250919P005300002024-07-18 3:47PM EDT530.0021.7721.6922.02+3.14+16.85%243,02613.73%
SPY250919P005350002024-07-18 1:39PM EDT535.0022.7022.9823.32+3.02+15.35%261,65813.36%
SPY250919P005400002024-07-18 12:52PM EDT540.0024.2224.3424.69+3.38+16.22%1989412.98%
SPY250919P005450002024-07-16 3:13PM EDT545.0022.0725.7926.150.00-11,33112.59%
SPY250919P005500002024-07-18 3:46PM EDT550.0027.5427.3427.72+2.13+8.38%412,17812.20%
SPY250919P005550002024-07-18 2:03PM EDT555.0029.0728.9929.38+3.54+13.87%251,98911.79%
SPY250919P005600002024-07-18 2:32PM EDT560.0031.0230.7631.16+1.96+6.74%61,43711.38%
SPY250919P005650002024-07-18 2:02PM EDT565.0032.7532.6633.07+1.84+5.95%1151610.96%
SPY250919P005700002024-07-16 9:54AM EDT570.0035.5134.7035.12+5.71+19.16%31,79610.54%
SPY250919P005750002024-07-18 3:48PM EDT575.0036.6536.8937.32+2.68+7.89%142,65610.09%
SPY250919P005800002024-07-18 10:54AM EDT580.0036.9638.0540.34+0.49+1.34%771,7609.93%
SPY250919P005850002024-07-17 12:24PM EDT585.0039.2840.5242.930.00-22,0829.49%
SPY250919P005900002024-07-16 3:47PM EDT590.0038.0943.1845.710.00-8729.03%
SPY250919P005950002024-07-18 3:47PM EDT595.0047.7546.1048.75+3.84+8.75%149848.57%
SPY250919P006000002024-07-16 10:02AM EDT600.0043.9449.2752.050.00-41798.11%
SPY250919P006050002024-07-18 3:13PM EDT605.0055.9052.7255.61+3.80+7.29%237.64%
SPY250919P006100002024-07-18 3:12PM EDT610.0059.5056.5359.48+3.30+5.87%237.18%
SPY250919P006150002024-07-01 12:09PM EDT615.0070.2360.6063.940.00-107.08%
SPY250919P006200002024-07-11 12:53PM EDT620.0063.9065.3269.000.00-307.54%
SPY250919P007400002024-06-21 3:43PM EDT740.00195.53185.24188.960.00-1015.36%
SPY250919P007450002024-06-21 3:43PM EDT745.00200.57190.24193.960.00-1015.64%
SPY250919P008000002024-06-21 3:45PM EDT800.00255.53245.24248.980.00-1018.57%
SPY250919P008050002024-06-21 3:45PM EDT805.00260.57250.24253.980.00-1018.82%