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
553,42 +0,76 (+0,14%)
Nachbörse: 05:06PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240718C004700002024-07-11 1:27PM EDT470.0087.3182.2583.420.00--2139.84%
SPY240718C005150002024-07-18 9:30AM EDT515.0041.0037.2538.43-2.42-5.57%2068.75%
SPY240718C005250002024-07-17 10:34AM EDT525.0034.1027.2528.430.00-1152.64%
SPY240718C005260002024-07-18 4:02PM EDT526.0026.7126.2527.42-4.58-14.64%182250.78%
SPY240718C005270002024-07-18 2:03PM EDT527.0026.1825.2526.43-4.31-14.14%172167.14%
SPY240718C005300002024-07-18 4:02PM EDT530.0022.8022.2523.42-5.58-19.66%152960.84%
SPY240718C005330002024-07-15 2:46PM EDT533.0029.0219.2520.430.00-261154.86%
SPY240718C005340002024-07-16 1:33PM EDT534.0029.0618.2519.420.00-1152.59%
SPY240718C005350002024-07-18 10:47AM EDT535.0020.8221.3021.64-2.45-10.53%--90.94%
SPY240718C005360002024-07-18 10:51AM EDT536.0020.8516.2517.43-1.66-7.37%4448.58%
SPY240718C005370002024-07-16 1:31PM EDT537.0026.0015.2516.430.00-1046.44%
SPY240718C005380002024-07-18 1:19PM EDT538.0016.4514.2515.42-8.62-34.38%2244.12%
SPY240718C005400002024-07-18 2:17PM EDT540.0013.1412.2513.43-3.95-23.11%92539.94%
SPY240718C005410002024-07-17 9:34AM EDT541.0019.1311.2512.420.00-3837.55%
SPY240718C005420002024-07-18 12:58PM EDT542.0011.8810.2511.45-4.72-28.43%4135.77%
SPY240718C005430002024-07-18 12:47PM EDT543.0010.899.2510.42-3.45-24.06%162933.03%
SPY240718C005450002024-07-18 3:26PM EDT545.007.737.258.43-5.27-40.54%53728.49%
SPY240718C005460002024-07-18 2:50PM EDT546.007.286.257.43-4.68-39.13%141826.07%
SPY240718C005470002024-07-18 3:38PM EDT547.004.895.256.43-5.25-51.78%24615923.61%
SPY240718C005480002024-07-18 3:46PM EDT548.004.784.255.43-4.24-47.01%6716821.05%
SPY240718C005490002024-07-18 3:55PM EDT549.003.463.254.43-4.70-57.60%2,0728618.38%
SPY240718C005500002024-07-18 4:12PM EDT550.002.892.253.43-4.51-60.95%11,03726115.60%
SPY240718C005510002024-07-18 4:13PM EDT551.001.801.791.94-4.43-71.11%54,3381227.54%
SPY240718C005520002024-07-18 4:14PM EDT552.000.830.820.90-4.57-84.63%128,0672684.35%
SPY240718C005530002024-07-18 4:14PM EDT553.000.150.160.17-4.37-96.68%249,3523192.69%
SPY240718C005540002024-07-18 4:14PM EDT554.000.010.010.02-3.69-99.73%310,5787302.93%
SPY240718C005550002024-07-18 4:14PM EDT555.000.010.000.01-2.94-99.66%328,2491,3084.00%
SPY240718C005560002024-07-18 4:14PM EDT556.000.010.000.01-2.36-99.58%166,9511,7555.47%
SPY240718C005570002024-07-18 4:11PM EDT557.000.010.000.01-1.78-99.44%189,7465,4756.84%
SPY240718C005580002024-07-18 4:09PM EDT558.000.010.000.01-1.28-99.22%267,84411,9388.20%
SPY240718C005590002024-07-18 4:12PM EDT559.000.010.000.01-0.91-98.91%296,07814,8949.38%
SPY240718C005600002024-07-18 4:14PM EDT560.000.010.000.01-0.63-98.44%357,17828,54310.74%
SPY240718C005610002024-07-18 4:10PM EDT561.000.010.000.01-0.43-97.73%131,08415,76212.11%
SPY240718C005620002024-07-18 4:10PM EDT562.000.010.000.01-0.27-96.43%96,39814,29513.28%
SPY240718C005630002024-07-18 4:14PM EDT563.000.010.000.01-0.17-94.44%51,85513,31314.45%
SPY240718C005640002024-07-18 3:58PM EDT564.000.010.000.01-0.10-90.91%46,08712,66915.63%
SPY240718C005650002024-07-18 3:37PM EDT565.000.010.000.01-0.07-87.50%62,90215,38116.80%
SPY240718C005660002024-07-18 3:03PM EDT566.000.010.000.01-0.04-80.00%18,44812,56917.97%
SPY240718C005670002024-07-18 3:31PM EDT567.000.010.000.01-0.03-75.00%6,9636,19419.14%
SPY240718C005680002024-07-18 3:57PM EDT568.000.010.000.01-0.02-66.67%7,0024,40120.31%
SPY240718C005690002024-07-18 3:27PM EDT569.000.010.000.01-0.01-50.00%5,4533,38521.49%
SPY240718C005700002024-07-18 4:12PM EDT570.000.010.000.01-0.01-50.00%3866,28422.66%
SPY240718C005710002024-07-18 4:11PM EDT571.000.010.000.010.00-591,55423.83%
SPY240718C005720002024-07-18 3:59PM EDT572.000.010.000.010.00-1451,60625.00%
SPY240718C005730002024-07-18 1:28PM EDT573.000.010.000.010.00-884426.17%
SPY240718C005740002024-07-18 9:32AM EDT574.000.010.000.010.00-1131,42027.34%
SPY240718C005750002024-07-18 3:14PM EDT575.000.010.000.010.00-231,31628.13%
SPY240718C005760002024-07-17 4:14PM EDT576.000.010.000.010.00-162229.69%
SPY240718C005770002024-07-18 10:15AM EDT577.000.010.000.010.00-241630.47%
SPY240718C005780002024-07-17 4:12PM EDT578.000.010.000.010.00-213432.03%
SPY240718C005790002024-07-18 10:45AM EDT579.000.010.000.010.00-1823932.81%
SPY240718C005800002024-07-18 11:22AM EDT580.000.010.000.010.00-8076533.59%
SPY240718C005850002024-07-18 3:55PM EDT585.000.010.000.010.00-1413239.06%
SPY240718C005900002024-07-17 10:00AM EDT590.000.010.000.010.00-201,21844.53%
SPY240718C005950002024-07-15 3:20PM EDT595.000.020.000.010.00-152,02350.00%
SPY240718C006000002024-07-16 4:13PM EDT600.000.010.000.010.00-1235651.56%
SPY240718C006050002024-07-17 1:23PM EDT605.000.010.000.010.00-1356.25%
SPY240718C006100002024-07-15 2:30PM EDT610.000.020.000.010.00-33033060.94%
SPY240718C006200002024-07-15 12:20PM EDT620.000.010.000.010.00-1170.31%
SPY240718C006350002024-07-10 9:30AM EDT635.000.010.000.010.00--184.38%
Putsfür18. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240718P004300002024-07-18 9:30AM EDT430.000.010.000.010.00-141143.75%
SPY240718P004350002024-07-12 10:52AM EDT435.000.010.000.010.00--82137.50%
SPY240718P004400002024-07-10 10:13AM EDT440.000.010.000.01-0.01-50.00%140131.25%
SPY240718P004450002024-07-11 3:53PM EDT445.000.020.000.010.00--19128.13%
SPY240718P004500002024-07-17 10:14AM EDT450.000.010.000.010.00-6031121.88%
SPY240718P004550002024-07-18 11:51AM EDT455.000.010.000.010.00-5124115.63%
SPY240718P004600002024-07-10 10:18AM EDT460.000.030.000.010.00--20109.38%
SPY240718P004650002024-07-15 4:03PM EDT465.000.010.000.010.00-13362103.13%
SPY240718P004700002024-07-12 2:47PM EDT470.000.020.000.010.00--6896.88%
SPY240718P004770002024-07-16 3:55PM EDT477.000.01-0.010.00---93.75%
SPY240718P004790002024-07-12 10:26AM EDT479.000.020.000.010.00--087.50%
SPY240718P004800002024-07-16 3:50PM EDT480.000.010.000.010.00-276784.38%
SPY240718P004810002024-07-16 3:51PM EDT481.000.01-0.000.00---50.00%
SPY240718P004820002024-07-16 3:51PM EDT482.000.01-0.000.00---50.00%
SPY240718P004830002024-07-16 3:56PM EDT483.000.010.000.010.00-161681.25%
SPY240718P004840002024-07-16 3:46PM EDT484.000.01-0.000.00---50.00%
SPY240718P004850002024-07-17 2:21PM EDT485.000.010.000.010.00-1411278.13%
SPY240718P004860002024-07-17 2:19PM EDT486.000.01-0.000.00---50.00%
SPY240718P004870002024-07-17 4:14PM EDT487.000.010.000.010.00-19737478.13%
SPY240718P004880002024-07-17 2:22PM EDT488.000.010.000.010.00-656575.00%
SPY240718P004890002024-07-17 1:46PM EDT489.000.010.000.010.00-9413975.00%
SPY240718P004900002024-07-17 1:53PM EDT490.000.010.000.010.00-184973.44%
SPY240718P004910002024-07-17 4:02PM EDT491.000.010.000.010.00-19113771.88%
SPY240718P004930002024-07-17 4:10PM EDT493.000.010.000.010.00-34642270.31%
SPY240718P004940002024-07-17 4:06PM EDT494.000.010.000.010.00-14916368.75%
SPY240718P004950002024-07-17 3:06PM EDT495.000.010.000.010.00-358768.75%
SPY240718P004960002024-07-17 2:58PM EDT496.000.010.000.010.00-213165.63%
SPY240718P004970002024-07-17 2:59PM EDT497.000.010.000.010.00-142065.63%
SPY240718P004980002024-07-17 3:08PM EDT498.000.010.000.010.00-61462064.06%
SPY240718P004990002024-07-17 3:54PM EDT499.000.010.000.010.00-72783862.50%
SPY240718P005000002024-07-18 2:47PM EDT500.000.010.000.01-0.01-50.00%11,60562.50%
SPY240718P005050002024-07-17 4:14PM EDT505.000.020.000.010.00-6,9956,84556.25%
SPY240718P005100002024-07-18 9:43AM EDT510.000.010.000.01-0.01-50.00%102,64250.00%
SPY240718P005150002024-07-18 3:46PM EDT515.000.010.000.01-0.01-50.00%14,58148.44%
SPY240718P005200002024-07-18 9:30AM EDT520.000.010.000.01-0.01-50.00%212,76342.19%
SPY240718P005210002024-07-18 12:52PM EDT521.000.010.000.01-0.01-50.00%202,00440.63%
SPY240718P005220002024-07-18 3:40PM EDT522.000.010.000.010.00-2163139.84%
SPY240718P005230002024-07-17 3:16PM EDT523.000.020.000.010.00-3214438.28%
SPY240718P005240002024-07-17 3:27PM EDT524.000.020.000.010.00-9871,40437.50%
SPY240718P005250002024-07-17 4:14PM EDT525.000.010.000.01-0.02-66.67%122535.94%
SPY240718P005260002024-07-18 9:30AM EDT526.000.010.000.01-0.02-66.67%148835.16%
SPY240718P005270002024-07-17 4:13PM EDT527.000.030.000.010.00-64964833.59%
SPY240718P005280002024-07-17 4:00PM EDT528.000.010.000.01-0.01-50.00%61,13332.42%
SPY240718P005290002024-07-17 4:12PM EDT529.000.030.000.010.00-17325731.25%
SPY240718P005300002024-07-17 4:12PM EDT530.000.010.000.01-0.02-66.67%160929.69%
SPY240718P005310002024-07-17 4:10PM EDT531.000.010.000.01-0.02-66.67%17938028.91%
SPY240718P005320002024-07-18 3:30PM EDT532.000.010.000.01-0.01-50.00%775527.34%
SPY240718P005330002024-07-17 4:01PM EDT533.000.020.000.010.00-1251,61526.56%
SPY240718P005340002024-07-17 3:38PM EDT534.000.020.000.010.00-1,6132,04725.00%
SPY240718P005350002024-07-18 2:39PM EDT535.000.010.000.01-0.02-66.67%3,2342,29923.83%
SPY240718P005360002024-07-18 1:48PM EDT536.000.010.000.01-0.03-75.00%1,94127222.66%
SPY240718P005370002024-07-18 3:14PM EDT537.000.010.000.01-0.03-75.00%76648121.49%
SPY240718P005380002024-07-18 2:52PM EDT538.000.010.000.01-0.03-75.00%6611,32920.31%
SPY240718P005390002024-07-18 3:30PM EDT539.000.010.000.01-0.03-75.00%59233218.75%
SPY240718P005400002024-07-18 3:30PM EDT540.000.010.000.01-0.03-75.00%2,2081,02317.58%
SPY240718P005410002024-07-18 3:39PM EDT541.000.010.000.01-0.03-75.00%8,8471,41116.41%
SPY240718P005420002024-07-18 3:40PM EDT542.000.010.000.01-0.03-75.00%2,84581215.24%
SPY240718P005430002024-07-18 3:41PM EDT543.000.010.000.01-0.05-83.33%4,17577913.87%
SPY240718P005440002024-07-18 4:02PM EDT544.000.010.000.01-0.05-83.33%20,2137,74012.50%
SPY240718P005450002024-07-18 4:05PM EDT545.000.010.000.01-0.06-85.71%38,4466,85011.33%
SPY240718P005460002024-07-18 4:02PM EDT546.000.010.000.01-0.06-85.71%25,7522,2339.96%
SPY240718P005470002024-07-18 4:06PM EDT547.000.010.000.01-0.07-87.50%64,3261,7098.59%
SPY240718P005480002024-07-18 4:14PM EDT548.000.010.000.01-0.08-88.89%102,0613,3837.23%
SPY240718P005490002024-07-18 4:09PM EDT549.000.010.000.01-0.11-91.67%130,9216,4515.86%
SPY240718P005500002024-07-18 4:14PM EDT550.000.010.000.01-0.15-93.75%256,5218,0744.49%
SPY240718P005510002024-07-18 4:14PM EDT551.000.010.000.01-0.20-95.24%255,2858,9563.03%
SPY240718P005520002024-07-18 4:14PM EDT552.000.020.020.03-0.27-93.10%336,70010,8661.88%
SPY240718P005530002024-07-18 4:14PM EDT553.000.330.300.34-0.09-21.43%286,1347,5050.39%
SPY240718P005540002024-07-18 4:14PM EDT554.001.241.101.24+0.65+110.17%226,1096,2430.00%
SPY240718P005550002024-07-18 4:14PM EDT555.002.211.702.35+1.37+163.10%193,5226,6824.10%
SPY240718P005560002024-07-18 4:14PM EDT556.003.162.573.25+2.00+172.41%140,7746,6540.00%
SPY240718P005570002024-07-18 4:10PM EDT557.004.083.574.25+2.50+158.23%145,6616,5760.00%
SPY240718P005580002024-07-18 4:13PM EDT558.005.164.575.75+3.03+142.25%107,2175,76017.87%
SPY240718P005590002024-07-18 4:10PM EDT559.006.075.576.75+3.28+117.56%58,6933,88520.04%
SPY240718P005600002024-07-18 4:12PM EDT560.006.886.577.24+3.38+96.57%16,8153,1450.00%
SPY240718P005610002024-07-18 4:14PM EDT561.008.157.728.75+3.79+86.93%7,3442,58524.20%
SPY240718P005620002024-07-18 4:10PM EDT562.008.898.579.75+3.90+78.16%1,4732,40226.22%
SPY240718P005630002024-07-18 4:10PM EDT563.009.889.7110.75+3.69+59.61%1,0102,21428.17%
SPY240718P005640002024-07-18 4:10PM EDT564.0010.8310.5711.75+3.46+46.95%1,5382,31630.10%
SPY240718P005650002024-07-18 3:49PM EDT565.0011.2511.5812.75+3.13+38.55%6431,30332.01%
SPY240718P005660002024-07-18 2:01PM EDT566.0012.8812.5813.75+4.23+48.90%14212033.89%
SPY240718P005670002024-07-18 1:20PM EDT567.0012.3313.5814.75+2.48+25.18%5316835.74%
SPY240718P005680002024-07-18 11:14AM EDT568.0013.1114.5815.75+2.93+28.78%5137.55%
SPY240718P005690002024-07-18 10:18AM EDT569.009.6815.5816.75-1.61-14.26%4039.36%
SPY240718P005700002024-07-18 2:00PM EDT570.0016.7016.5817.75+4.80+40.34%202241.11%
SPY240718P005710002024-07-18 3:33PM EDT571.0019.8017.5718.75+6.92+53.73%2742.87%
SPY240718P005720002024-07-17 2:33PM EDT572.0013.9118.5719.750.00-10044.63%
SPY240718P005730002024-07-17 1:30PM EDT573.0015.3019.5720.750.00-2646.39%
SPY240718P005740002024-07-17 10:07AM EDT574.0015.3617.6517.980.00---0.00%
SPY240718P005750002024-07-17 3:05PM EDT575.0017.8321.5722.750.00-32049.76%
SPY240718P005790002024-07-17 9:48AM EDT579.0019.0222.8623.190.00---0.00%
SPY240718P006100002024-07-11 12:39PM EDT610.0052.5756.5757.750.00--0102.83%
SPY240718P006350002024-07-15 9:35AM EDT635.0072.7481.5782.750.00-10136.13%