Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
330,06+1,27 (+0,39%)
Börsenschluss: 4:00PM EDT

329,85 -0,21 (-0,06 %)
Nachbörse: 4:53PM EDT

In the money
Anzeigen:ListeStellage
Callsfür5. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200805C001850002020-07-20 10:04AM EDT185.00136.36144.79145.180.00-1010314.84%
SPY200805C002400002020-08-03 3:40PM EDT240.0088.3989.8090.14-0.65-0.73%11174.22%
SPY200805C002600002020-07-24 9:55AM EDT260.0060.6169.8670.130.00-1011132.42%
SPY200805C002650002020-07-24 9:55AM EDT265.0055.6464.8065.150.00-1013126.56%
SPY200805C002750002020-07-16 10:16AM EDT275.0045.4854.8655.140.00--1105.86%
SPY200805C002800002020-07-06 3:43PM EDT280.0037.9949.8650.140.00--096.68%
SPY200805C002830002020-08-03 10:35AM EDT283.0045.9046.8347.130.00-1189.45%
SPY200805C002840002020-08-03 10:35AM EDT284.0044.9145.8646.130.00-1087.89%
SPY200805C002850002020-07-20 9:52AM EDT285.0036.6444.8645.130.00-3385.94%
SPY200805C002860002020-07-21 3:58PM EDT286.0039.1743.8644.130.00-1083.98%
SPY200805C002880002020-07-27 9:40AM EDT288.0033.5041.8742.140.00-1182.03%
SPY200805C002910002020-07-09 2:06PM EDT291.0025.7138.8139.140.00-2276.56%
SPY200805C002920002020-07-27 1:03PM EDT292.0030.7037.8738.140.00--074.61%
SPY200805C002940002020-07-31 11:18AM EDT294.0030.2635.8736.130.00-21269.73%
SPY200805C002950002020-07-31 12:55PM EDT295.0034.6834.8135.15+8.01+30.03%411670.31%
SPY200805C002960002020-07-30 10:50AM EDT296.0024.9933.8734.140.00-101367.38%
SPY200805C002990002020-08-03 3:11PM EDT299.0030.3130.8731.140.00-8161.91%
SPY200805C003000002020-08-03 2:13PM EDT300.0029.1829.8130.150.00-938761.13%
SPY200805C003030002020-08-03 10:19AM EDT303.0026.0726.8727.140.00-2139254.69%
SPY200805C003040002020-07-30 12:22PM EDT304.0019.6925.8726.150.00-12253.81%
SPY200805C003050002020-08-03 10:11AM EDT305.0024.0324.8725.15+0.10+0.42%55551.95%
SPY200805C003060002020-08-04 10:13AM EDT306.0023.2123.8724.15+6.00+34.86%25050.20%
SPY200805C003070002020-08-04 3:20PM EDT307.0022.1222.8723.15+0.11+0.50%115748.24%
SPY200805C003080002020-08-03 1:35PM EDT308.0021.1821.8822.140.00-343445.51%
SPY200805C003090002020-08-03 10:45AM EDT309.0019.3620.8821.150.00-108044.53%
SPY200805C003100002020-08-04 3:59PM EDT310.0019.9319.8820.15+1.13+6.01%6436942.77%
SPY200805C003110002020-08-04 3:38PM EDT311.0018.0518.8819.15-0.26-1.42%1512540.82%
SPY200805C003130002020-08-04 3:30PM EDT313.0016.2316.8817.15+0.20+1.25%4168937.11%
SPY200805C003140002020-08-04 3:55PM EDT314.0015.8715.8816.15+0.92+6.15%3839035.25%
SPY200805C003150002020-08-04 4:01PM EDT315.0014.9914.8815.16+1.23+8.94%12771333.99%
SPY200805C003160002020-08-04 3:08PM EDT316.0012.9713.8914.16-0.09-0.69%2367632.03%
SPY200805C003180002020-08-04 3:35PM EDT318.0011.3211.8912.17+0.56+5.20%5184528.61%
SPY200805C003190002020-08-04 3:57PM EDT319.0010.7310.9011.16+0.40+3.87%1261,03226.17%
SPY200805C003200002020-08-04 4:14PM EDT320.009.989.9110.16+1.11+12.51%6301,84624.22%
SPY200805C003210002020-08-04 3:56PM EDT321.008.708.929.18+1.03+13.43%1091,35123.05%
SPY200805C003220002020-08-04 4:14PM EDT322.008.047.928.19+1.10+15.85%6232,63821.34%
SPY200805C003230002020-08-04 4:02PM EDT323.007.086.957.21+0.83+13.28%9642,46519.83%
SPY200805C003240002020-08-04 4:10PM EDT324.006.095.976.23+1.00+19.65%1,5032,79518.16%
SPY200805C003250002020-08-04 4:14PM EDT325.005.295.025.26+1.11+26.56%2,3714,87316.60%
SPY200805C003260002020-08-04 4:13PM EDT326.004.164.174.26+0.65+18.52%5,787014.16%
SPY200805C003270002020-08-04 4:14PM EDT327.003.303.283.34+0.38+13.01%18,0812,91512.99%
SPY200805C003280002020-08-04 4:14PM EDT328.002.502.462.51+0.24+10.62%46,1984,61012.48%
SPY200805C003290002020-08-04 4:14PM EDT329.001.761.721.76+0.12+7.32%107,0207,04011.84%
SPY200805C003300002020-08-04 4:14PM EDT330.001.151.121.14-0.01-0.86%148,47627,50011.38%
SPY200805C003310002020-08-04 4:14PM EDT331.000.670.660.68-0.09-11.84%50,2256,44211.13%
SPY200805C003320002020-08-04 4:14PM EDT332.000.350.360.37-0.13-27.08%33,4746,69710.96%
SPY200805C003330002020-08-04 4:14PM EDT333.000.190.190.20-0.11-36.67%43,7558,01311.18%
SPY200805C003340002020-08-04 4:14PM EDT334.000.090.090.10-0.09-50.00%14,7337,77411.38%
SPY200805C003350002020-08-04 4:14PM EDT335.000.050.040.05-0.06-54.55%10,8987,53211.67%
SPY200805C003360002020-08-04 4:07PM EDT336.000.030.020.03-0.02-40.00%6,1134,61112.40%
SPY200805C003370002020-08-04 4:12PM EDT337.000.020.010.02-0.01-33.33%2,1594,97613.28%
SPY200805C003380002020-08-04 4:10PM EDT338.000.010.000.01-0.02-66.67%1,5673,40613.67%
SPY200805C003390002020-08-04 12:57PM EDT339.000.010.000.010.00-1,8971,09314.84%
SPY200805C003400002020-08-04 2:54PM EDT340.000.010.000.01-0.01-50.00%993,53016.41%
SPY200805C003410002020-08-04 12:26PM EDT341.000.010.000.010.00-521,17917.97%
SPY200805C003420002020-08-04 9:45AM EDT342.000.010.000.010.00-270819.14%
SPY200805C003430002020-08-03 12:09PM EDT343.000.010.000.010.00-2518820.70%
SPY200805C003440002020-08-03 10:10AM EDT344.000.010.000.010.00-138221.88%
SPY200805C003450002020-08-04 9:45AM EDT345.000.010.000.010.00-25023.44%
SPY200805C003470002020-07-31 9:30AM EDT347.000.010.000.010.00-110526.17%
SPY200805C003480002020-07-28 2:47PM EDT348.000.010.000.010.00-232827.34%
SPY200805C003490002020-08-04 3:40PM EDT349.000.010.000.010.00-202728.91%
SPY200805C003500002020-08-04 3:49PM EDT350.000.010.000.010.00-1030.08%
SPY200805C003510002020-07-27 12:50PM EDT351.000.010.000.010.00-879631.25%
SPY200805C003520002020-07-27 3:43PM EDT352.000.010.000.010.00-202532.81%
SPY200805C003530002020-07-29 3:25PM EDT353.000.010.000.010.00-2333.99%
SPY200805C003540002020-07-23 9:51AM EDT354.000.040.000.010.00--435.16%
SPY200805C003550002020-08-04 2:10PM EDT355.000.010.000.010.00-112736.72%
SPY200805C003560002020-07-24 10:28AM EDT356.000.010.000.010.00-152637.50%
SPY200805C003600002020-07-24 10:29AM EDT360.000.010.000.010.00-1514642.97%
SPY200805C003700002020-07-23 9:30AM EDT370.000.010.000.010.00-19251.56%
SPY200805C003750002020-08-04 3:45PM EDT375.000.010.000.010.00-15056.25%
SPY200805C003800002020-07-20 3:42PM EDT380.000.010.000.010.00-11462.50%
SPY200805C003850002020-08-04 10:36AM EDT385.000.010.010.01-0.01-50.00%1171.88%
SPY200805C003900002020-08-04 10:35AM EDT390.000.010.000.010.00-1171.88%
Putsfür5. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200805P001650002020-07-24 3:16PM EDT165.000.010.000.010.00-50488281.25%
SPY200805P001750002020-07-17 11:21AM EDT175.000.020.000.010.00-50123256.25%
SPY200805P001800002020-07-14 3:49PM EDT180.000.050.000.010.00-1112243.75%
SPY200805P001850002020-07-16 12:25PM EDT185.000.030.000.010.00--1237.50%
SPY200805P001950002020-07-27 9:30AM EDT195.000.010.000.010.00-10614212.50%
SPY200805P002000002020-07-27 11:36AM EDT200.000.010.000.010.00-200381206.25%
SPY200805P002050002020-07-28 9:59AM EDT205.000.010.000.010.00-350600193.75%
SPY200805P002100002020-07-28 9:59AM EDT210.000.010.000.010.00-150377187.50%
SPY200805P002150002020-07-30 11:53AM EDT215.000.010.000.010.00-700704175.00%
SPY200805P002200002020-07-28 12:18PM EDT220.000.010.000.010.00-4223168.75%
SPY200805P002300002020-08-04 9:32AM EDT230.000.010.000.010.00-5711150.00%
SPY200805P002350002020-07-31 10:19AM EDT235.000.010.000.010.00-522143.75%
SPY200805P002400002020-07-31 2:27PM EDT240.000.010.000.010.00-2993134.38%
SPY200805P002450002020-07-31 2:47PM EDT245.000.010.000.010.00-2890125.00%
SPY200805P002500002020-07-31 3:19PM EDT250.000.010.000.010.00-25679118.75%
SPY200805P002550002020-08-03 10:42AM EDT255.000.010.000.010.00-3244109.38%
SPY200805P002600002020-07-31 2:19PM EDT260.000.020.000.010.00-451,228103.13%
SPY200805P002650002020-07-31 10:17AM EDT265.000.020.000.010.00-696593.75%
SPY200805P002700002020-08-03 10:43AM EDT270.000.010.000.010.00-1043087.50%
SPY200805P002750002020-08-03 10:43AM EDT275.000.010.000.010.00-31,30179.69%
SPY200805P002830002020-08-03 10:45AM EDT283.000.010.000.010.00-2139768.75%
SPY200805P002840002020-08-03 3:34PM EDT284.000.010.000.010.00-4,3275,08265.63%
SPY200805P002850002020-08-03 3:44PM EDT285.000.010.000.010.00-7676,13865.63%
SPY200805P002860002020-08-04 1:29PM EDT286.000.010.000.010.00-114464.06%
SPY200805P002870002020-08-03 3:53PM EDT287.000.010.000.010.00-10416562.50%
SPY200805P002880002020-08-03 4:10PM EDT288.000.010.000.010.00-7171,85660.94%
SPY200805P002890002020-07-31 3:00PM EDT289.000.040.000.010.00-432159.38%
SPY200805P002900002020-08-04 1:22PM EDT290.000.010.000.01-0.01-50.00%7111,09757.81%
SPY200805P002910002020-08-03 11:43AM EDT291.000.010.000.010.00-1114956.25%
SPY200805P002920002020-08-03 9:50AM EDT292.000.010.000.010.00-11,26554.69%
SPY200805P002940002020-08-03 1:12PM EDT294.000.010.000.010.00-562253.13%
SPY200805P002950002020-08-04 9:32AM EDT295.000.010.000.010.00-551,98051.56%
SPY200805P002970002020-08-04 12:12PM EDT297.000.010.000.01-0.01-50.00%5013,83651.56%
SPY200805P002980002020-08-04 9:47AM EDT298.000.010.000.010.00-3674650.00%
SPY200805P002990002020-08-04 12:06PM EDT299.000.010.000.01-0.01-50.00%61,14848.44%
SPY200805P003000002020-08-04 2:44PM EDT300.000.010.000.010.00-1891,80846.88%
SPY200805P003010002020-08-04 1:32PM EDT301.000.010.000.010.00-22040845.31%
SPY200805P003020002020-08-04 2:44PM EDT302.000.010.000.010.00-8366743.75%
SPY200805P003030002020-08-04 11:54AM EDT303.000.010.000.010.00-61769242.19%
SPY200805P003040002020-08-04 4:03PM EDT304.000.010.000.01-0.01-50.00%781,03841.41%
SPY200805P003050002020-08-04 4:14PM EDT305.000.010.010.02-0.01-50.00%7031,18942.58%
SPY200805P003060002020-08-04 12:03PM EDT306.000.010.010.02-0.01-50.00%1891,10841.02%
SPY200805P003070002020-08-04 3:59PM EDT307.000.010.010.02-0.01-50.00%371,35539.45%
SPY200805P003080002020-08-04 4:01PM EDT308.000.010.010.02-0.01-50.00%1562,33937.89%
SPY200805P003090002020-08-04 3:52PM EDT309.000.010.010.02-0.02-66.67%2,7394,26136.33%
SPY200805P003100002020-08-04 4:06PM EDT310.000.010.010.02-0.03-75.00%3518,41234.77%
SPY200805P003110002020-08-04 3:32PM EDT311.000.020.010.02-0.02-50.00%3905,89033.20%
SPY200805P003120002020-08-04 4:11PM EDT312.000.020.010.02-0.02-50.00%4422,54431.64%
SPY200805P003130002020-08-04 4:02PM EDT313.000.020.010.02-0.03-60.00%7201,58130.08%
SPY200805P003150002020-08-04 4:13PM EDT315.000.030.020.03-0.03-50.00%1,7519,00628.32%
SPY200805P003160002020-08-04 4:14PM EDT316.000.020.020.03-0.05-71.43%1,0702,63126.56%
SPY200805P003170002020-08-04 4:12PM EDT317.000.020.020.03-0.07-77.78%3,1275,84925.00%
SPY200805P003200002020-08-04 4:13PM EDT320.000.030.030.04-0.13-81.25%12,09315,93020.70%
SPY200805P003210002020-08-04 4:13PM EDT321.000.050.040.05-0.16-76.19%9,9618,78019.63%
SPY200805P003220002020-08-04 4:14PM EDT322.000.070.060.07-0.20-74.07%13,1247,57818.85%
SPY200805P003230002020-08-04 4:14PM EDT323.000.090.080.09-0.26-74.29%17,7637,40617.77%
SPY200805P003250002020-08-04 4:14PM EDT325.000.150.150.16-0.45-75.00%58,79212,01515.63%
SPY200805P003270002020-08-04 4:14PM EDT327.000.330.330.34-0.69-67.65%62,7559,34713.97%
SPY200805P003280002020-08-04 4:14PM EDT328.000.500.490.50-0.84-62.69%99,7137,60513.11%
SPY200805P003290002020-08-04 4:14PM EDT329.000.750.750.77-0.99-56.90%94,4644,17812.62%
SPY200805P003300002020-08-04 4:14PM EDT330.001.141.131.16-1.14-50.00%57,3102,40512.21%
SPY200805P003310002020-08-04 4:14PM EDT331.001.691.671.70-1.17-40.91%13,40351611.99%
SPY200805P003330002020-08-04 4:14PM EDT333.003.233.183.23-1.62-33.40%1,24820512.72%
SPY200805P003340002020-08-04 4:09PM EDT334.004.103.974.21-1.50-26.79%5029215.02%
SPY200805P003360002020-08-04 3:55PM EDT336.006.395.896.15-1.13-15.03%1013318.60%
SPY200805P003370002020-08-04 3:58PM EDT337.007.306.887.15-0.75-9.32%6174520.80%
SPY200805P003380002020-08-04 3:59PM EDT338.008.257.888.14-1.22-12.88%247822.71%
SPY200805P003390002020-08-04 3:01PM EDT339.009.918.879.09-0.04-0.40%72923.24%
SPY200805P003400002020-08-04 3:50PM EDT340.0010.509.8710.14-0.20-1.87%183326.91%
SPY200805P003410002020-08-03 3:01PM EDT341.0011.5110.8711.150.00-381629.25%
SPY200805P003440002020-07-30 12:10PM EDT344.0021.4313.8714.140.00--134.86%
SPY200805P003450002020-08-04 11:34AM EDT345.0015.7014.8715.14-0.30-1.88%3736.77%
SPY200805P003460002020-07-31 9:30AM EDT346.0020.2715.8716.140.00-505038.67%
SPY200805P003490002020-07-30 12:06PM EDT349.0026.2918.8719.140.00--1044.19%
SPY200805P003530002020-07-21 3:52PM EDT353.0028.9822.8723.170.00--152.69%
SPY200805P003700002020-07-30 11:17AM EDT370.0048.1039.8740.140.00--167.19%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen