Deutsche Märkte öffnen in 6 Stunden 52 Minuten

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

329,98 -0,03 (-0,01 %)
Nachbörse: 7:58PM EDT

In the money
Anzeigen:ListeStellage
Callsfür7. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200807C001750002020-07-20 10:04AM EDT175.00146.36154.80155.190.00-1010282.03%
SPY200807C002000002020-07-22 4:01PM EDT200.00126.91129.80130.190.00-132227.34%
SPY200807C002350002020-07-30 1:52PM EDT235.0088.6594.8795.130.00--11148.44%
SPY200807C002400002020-07-20 12:02AM EDT240.0081.9489.8190.170.00--1147.85%
SPY200807C002500002020-07-16 12:51PM EDT250.0070.2079.8780.130.00--15123.83%
SPY200807C002550002020-07-31 2:06PM EDT255.0067.6174.8775.140.00-90117.58%
SPY200807C002600002020-07-07 3:52PM EDT260.0054.4569.8770.140.00-10109.77%
SPY200807C002650002020-07-30 1:14PM EDT265.0059.1864.8765.140.00--6101.95%
SPY200807C002700002020-07-31 10:54AM EDT270.0053.0359.8460.140.00-1994.14%
SPY200807C002740002020-08-04 2:43PM EDT274.0054.3055.8856.15+4.54+9.12%4489.45%
SPY200807C002750002020-07-31 11:11AM EDT275.0048.2854.8255.170.00-1290.23%
SPY200807C002760002020-07-28 3:56PM EDT276.0045.2153.8854.140.00-1184.96%
SPY200807C002770002020-07-31 11:57AM EDT277.0046.3852.8753.150.00-1384.77%
SPY200807C002780002020-07-31 9:43AM EDT278.0046.5951.8852.150.00-710783.20%
SPY200807C002790002020-07-24 1:54PM EDT279.0041.8850.8551.150.00-110281.64%
SPY200807C002800002020-08-04 12:43PM EDT280.0049.0049.8550.15+4.32+9.67%309680.08%
SPY200807C002810002020-07-30 12:29PM EDT281.0042.4048.8849.150.00-11178.52%
SPY200807C002820002020-07-23 12:03PM EDT282.0044.5147.8848.150.00-1277.15%
SPY200807C002840002020-07-29 4:11PM EDT284.0041.3145.8846.150.00-16974.02%
SPY200807C002850002020-08-04 12:00PM EDT285.0044.4744.8245.17+6.93+18.46%104674.61%
SPY200807C002860002020-07-30 3:52PM EDT286.0038.0743.8844.150.00-42071.09%
SPY200807C002870002020-07-31 2:47PM EDT287.0036.4242.8243.170.00-1271.48%
SPY200807C002880002020-07-31 2:47PM EDT288.0035.4741.8842.160.00-1768.95%
SPY200807C002890002020-07-31 10:33AM EDT289.0034.1640.8441.180.00-18969.24%
SPY200807C002900002020-08-04 11:57AM EDT290.0039.5139.8940.16+0.18+0.46%1027266.02%
SPY200807C002910002020-07-31 3:43PM EDT291.0033.7938.8939.160.00-3064.45%
SPY200807C002920002020-08-03 1:24PM EDT292.0037.2837.8938.160.00-154062.89%
SPY200807C002930002020-08-03 3:20PM EDT293.0035.8136.8937.160.00-213161.33%
SPY200807C002940002020-08-04 3:51PM EDT294.0035.2835.8936.16+6.34+21.91%35659.77%
SPY200807C002950002020-08-03 11:07AM EDT295.0033.5934.8635.160.00-1116758.30%
SPY200807C002960002020-07-31 12:39PM EDT296.0025.9233.8934.160.00-28856.84%
SPY200807C002970002020-07-28 9:50AM EDT297.0025.3032.8933.160.00-1736055.27%
SPY200807C002980002020-07-31 3:55PM EDT298.0027.7131.8932.160.00-813953.71%
SPY200807C002990002020-07-31 2:56PM EDT299.0029.5630.9031.17+4.66+18.71%1052.93%
SPY200807C003000002020-08-04 2:31PM EDT300.0028.3629.9030.16-0.56-1.94%26050.78%
SPY200807C003010002020-08-03 1:50PM EDT301.0027.9828.8429.190.00-2515451.27%
SPY200807C003020002020-08-03 3:10PM EDT302.0026.7927.9028.17-0.58-2.12%2036148.44%
SPY200807C003030002020-08-03 2:23PM EDT303.0026.3726.9027.180.00-2723047.46%
SPY200807C003050002020-08-04 1:05PM EDT305.0023.7924.8525.20-0.84-3.41%4045.51%
SPY200807C003060002020-08-04 1:16PM EDT306.0023.2623.9124.17+0.13+0.56%111242.19%
SPY200807C003070002020-08-04 1:10PM EDT307.0022.0122.9123.18-0.07-0.32%230041.21%
SPY200807C003080002020-08-04 2:45PM EDT308.0020.4321.9222.18-0.65-3.08%1212839.65%
SPY200807C003090002020-08-04 3:31PM EDT309.0020.0120.9221.19-0.39-1.91%10038.67%
SPY200807C003100002020-08-04 12:38PM EDT310.0019.8519.8720.22+1.25+6.72%2832838.48%
SPY200807C003110002020-08-04 2:18PM EDT311.0018.2518.9319.20-0.09-0.49%2232135.94%
SPY200807C003120002020-08-04 3:54PM EDT312.0017.4817.9318.20+0.04+0.23%1441834.33%
SPY200807C003130002020-08-04 3:59PM EDT313.0016.9716.9517.21+0.73+4.50%3541533.11%
SPY200807C003140002020-08-04 12:51PM EDT314.0015.2215.9516.22+0.13+0.86%7149831.89%
SPY200807C003150002020-08-04 3:55PM EDT315.0014.7214.9315.27+1.03+7.52%961,26231.93%
SPY200807C003160002020-08-04 3:44PM EDT316.0013.6713.9914.27+0.80+6.22%291,50930.18%
SPY200807C003170002020-08-04 3:53PM EDT317.0012.6513.0213.28+0.07+0.56%1272,19928.71%
SPY200807C003180002020-08-04 3:59PM EDT318.0012.0012.0512.31+0.87+7.82%70027.74%
SPY200807C003190002020-08-04 3:59PM EDT319.0011.1911.0911.34+0.50+4.68%6094026.61%
SPY200807C003200002020-08-04 4:14PM EDT320.0010.2410.1410.38+0.71+7.45%3402,34325.59%
SPY200807C003210002020-08-04 4:03PM EDT321.009.349.209.44+1.07+12.94%1393,21024.81%
SPY200807C003220002020-08-04 4:14PM EDT322.008.368.348.44+0.81+10.73%2264,04022.78%
SPY200807C003230002020-08-04 4:13PM EDT323.007.437.437.52+0.93+14.31%1,6563,85921.97%
SPY200807C003240002020-08-04 3:59PM EDT324.006.456.546.61+0.40+6.61%7184,37721.05%
SPY200807C003250002020-08-04 4:12PM EDT325.005.755.695.76+0.66+12.97%1,562020.58%
SPY200807C003260002020-08-04 4:10PM EDT326.004.894.874.92+0.49+11.14%2,3676,85419.84%
SPY200807C003270002020-08-04 4:12PM EDT327.004.144.084.14+0.45+12.20%3,6476,15519.29%
SPY200807C003280002020-08-04 4:14PM EDT328.003.373.353.40+0.29+9.42%14,6848,78718.65%
SPY200807C003290002020-08-04 4:14PM EDT329.002.732.682.72+0.32+13.28%24,3366,68418.02%
SPY200807C003310002020-08-04 4:14PM EDT331.001.601.581.60+0.14+9.59%8,7075,69217.03%
SPY200807C003320002020-08-04 4:14PM EDT332.001.151.141.17+0.07+6.48%13,1725,00716.63%
SPY200807C003330002020-08-04 4:14PM EDT333.000.830.800.82+0.05+6.41%7,9545,87016.24%
SPY200807C003340002020-08-04 4:14PM EDT334.000.550.540.56-0.01-1.79%5,6935,10615.99%
SPY200807C003350002020-08-04 4:14PM EDT335.000.370.360.370.00-7,4777,37515.80%
SPY200807C003360002020-08-04 4:14PM EDT336.000.240.230.24-0.02-7.69%6,9964,73015.72%
SPY200807C003370002020-08-04 4:12PM EDT337.000.140.140.15-0.04-22.22%3,263015.67%
SPY200807C003380002020-08-04 4:12PM EDT338.000.090.080.09-0.02-18.18%2,0893,86015.58%
SPY200807C003400002020-08-04 4:14PM EDT340.000.030.020.03-0.02-40.00%1,635015.53%
SPY200807C003420002020-08-04 2:34PM EDT342.000.020.010.02-0.01-33.33%1,8072,85317.19%
SPY200807C003430002020-08-04 4:04PM EDT343.000.010.000.01-0.01-50.00%1,5702,43216.80%
SPY200807C003440002020-08-04 12:16PM EDT344.000.010.000.01-0.01-50.00%1869217.97%
SPY200807C003450002020-08-04 3:36PM EDT345.000.010.000.010.00-382,50819.14%
SPY200807C003460002020-08-04 2:51PM EDT346.000.010.000.010.00-1041,84920.31%
SPY200807C003470002020-08-03 3:47PM EDT347.000.010.000.010.00-1426521.49%
SPY200807C003490002020-08-03 12:03PM EDT349.000.010.000.010.00-208223.44%
SPY200807C003500002020-08-04 2:43PM EDT350.000.010.000.010.00-21,93624.61%
SPY200807C003520002020-07-31 12:28PM EDT352.000.010.000.010.00-689026.56%
SPY200807C003530002020-07-31 9:57AM EDT353.000.010.000.010.00-32827.74%
SPY200807C003540002020-07-31 9:43AM EDT354.000.010.000.010.00-22228.91%
SPY200807C003550002020-08-03 2:37PM EDT355.000.010.000.010.00-1982029.69%
SPY200807C003560002020-08-03 4:08PM EDT356.000.010.000.010.00-3530.86%
SPY200807C003570002020-07-30 2:53PM EDT357.000.010.000.010.00-1332.03%
SPY200807C003580002020-07-30 2:53PM EDT358.000.010.000.010.00-1032.81%
SPY200807C003600002020-07-30 2:52PM EDT360.000.010.000.010.00-1154535.16%
SPY200807C003650002020-07-30 2:52PM EDT365.000.010.000.010.00-13339.84%
SPY200807C003700002020-07-30 2:52PM EDT370.000.010.000.010.00-217244.53%
SPY200807C003750002020-08-04 3:53PM EDT375.000.010.000.010.00-1049.22%
SPY200807C003850002020-07-30 2:51PM EDT385.000.010.000.010.00-11854.69%
SPY200807C003900002020-07-30 2:50PM EDT390.000.010.000.010.00--159.38%
SPY200807C003950002020-07-30 2:50PM EDT395.000.010.000.010.00--462.50%
Putsfür7. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200807P001550002020-08-03 11:16AM EDT155.000.010.000.010.00-115,958250.00%
SPY200807P001600002020-07-30 10:01AM EDT160.000.010.000.010.00-1071237.50%
SPY200807P001650002020-07-17 2:45PM EDT165.000.020.000.010.00-50496225.00%
SPY200807P001700002020-08-03 9:36AM EDT170.000.010.000.010.00-1293218.75%
SPY200807P001750002020-07-17 3:51PM EDT175.000.020.000.010.00-5735209.38%
SPY200807P001800002020-07-27 10:16AM EDT180.000.020.000.010.00-18436200.00%
SPY200807P001850002020-07-31 9:30AM EDT185.000.030.000.010.00-12,338193.75%
SPY200807P002000002020-08-04 1:10PM EDT200.000.010.000.010.00-2858168.75%
SPY200807P002050002020-07-31 11:24AM EDT205.000.010.000.010.00-5687159.38%
SPY200807P002100002020-08-03 11:02AM EDT210.000.010.000.010.00-502,720150.00%
SPY200807P002150002020-07-31 10:58AM EDT215.000.010.000.010.00-51,030143.75%
SPY200807P002200002020-08-03 2:23PM EDT220.000.010.000.010.00-2792137.50%
SPY200807P002250002020-08-03 1:42PM EDT225.000.010.000.010.00-10882131.25%
SPY200807P002300002020-08-03 3:34PM EDT230.000.010.000.010.00-161,119121.88%
SPY200807P002450002020-08-03 9:38AM EDT245.000.010.000.010.00-2825,888103.13%
SPY200807P002500002020-08-04 1:46PM EDT250.000.010.000.010.00-64,01396.88%
SPY200807P002600002020-08-04 3:29PM EDT260.000.010.000.010.00-31330,91884.38%
SPY200807P002650002020-08-04 2:31PM EDT265.000.020.000.01+0.01+100.00%112,98378.13%
SPY200807P002700002020-08-04 3:25PM EDT270.000.010.000.010.00-1,03022,92971.88%
SPY200807P002740002020-08-04 4:11PM EDT274.000.010.010.02-0.01-50.00%3886173.44%
SPY200807P002750002020-08-04 12:30PM EDT275.000.010.010.02-0.01-50.00%224,52771.88%
SPY200807P002760002020-07-31 3:41PM EDT276.000.040.010.020.00-673570.31%
SPY200807P002770002020-08-03 10:00AM EDT277.000.010.010.020.00-15,13869.53%
SPY200807P002780002020-08-03 3:47PM EDT278.000.010.010.020.00-232,89467.97%
SPY200807P002790002020-08-04 1:10PM EDT279.000.020.010.020.00-11,86966.41%
SPY200807P002800002020-08-04 4:11PM EDT280.000.020.010.020.00-5412,39165.63%
SPY200807P002810002020-08-03 12:27PM EDT281.000.020.010.020.00-11,09664.06%
SPY200807P002820002020-08-04 9:30AM EDT282.000.020.010.020.00-178062.50%
SPY200807P002830002020-08-04 2:28PM EDT283.000.010.010.02-0.02-66.67%279861.72%
SPY200807P002840002020-08-03 2:39PM EDT284.000.020.010.020.00-601,30360.16%
SPY200807P002850002020-08-04 10:10AM EDT285.000.020.010.02-0.01-33.33%184,72958.59%
SPY200807P002860002020-08-03 3:58PM EDT286.000.030.010.020.00-2165857.81%
SPY200807P002870002020-08-04 9:30AM EDT287.000.040.010.02+0.01+33.33%173956.25%
SPY200807P002880002020-08-04 1:33PM EDT288.000.020.010.02-0.02-50.00%31,39755.47%
SPY200807P002890002020-08-03 2:38PM EDT289.000.010.010.02-0.02-66.67%11,17753.91%
SPY200807P002900002020-08-04 4:06PM EDT290.000.020.010.02+0.01+100.00%1,04423,09052.34%
SPY200807P002910002020-08-03 3:15PM EDT291.000.030.010.020.00-201,25451.56%
SPY200807P002920002020-08-04 3:09PM EDT292.000.020.010.020.00-2,0162,32850.00%
SPY200807P002930002020-08-04 2:53PM EDT293.000.020.010.020.00-894,13050.39%
SPY200807P002940002020-08-04 2:58PM EDT294.000.020.010.02-0.01-33.33%332,58249.22%
SPY200807P002960002020-08-04 3:56PM EDT296.000.020.020.03-0.02-50.00%51,52448.44%
SPY200807P002970002020-08-04 2:42PM EDT297.000.030.020.030.00-1722,07147.27%
SPY200807P002980002020-08-04 2:53PM EDT298.000.030.020.03-0.01-25.00%1451,90145.90%
SPY200807P002990002020-08-04 2:46PM EDT299.000.030.020.03-0.02-40.00%1231,26044.53%
SPY200807P003000002020-08-04 4:14PM EDT300.000.030.020.03-0.02-40.00%1,57821,48643.36%
SPY200807P003010002020-08-04 2:08PM EDT301.000.030.020.03-0.01-25.00%2571,31441.80%
SPY200807P003020002020-08-04 4:06PM EDT302.000.030.030.04-0.02-40.00%1,0833,28641.99%
SPY200807P003030002020-08-04 3:22PM EDT303.000.030.030.04-0.03-50.00%1244,60640.63%
SPY200807P003040002020-08-04 3:53PM EDT304.000.040.030.04-0.02-33.33%1854,36739.26%
SPY200807P003050002020-08-04 4:08PM EDT305.000.030.030.04-0.04-57.14%47321,08237.89%
SPY200807P003060002020-08-04 3:10PM EDT306.000.050.040.05-0.03-37.50%786,84237.70%
SPY200807P003070002020-08-04 3:54PM EDT307.000.050.040.05-0.03-37.50%1716,38636.13%
SPY200807P003080002020-08-04 4:09PM EDT308.000.050.050.06-0.05-50.00%7874,86235.74%
SPY200807P003090002020-08-04 3:10PM EDT309.000.070.050.06-0.02-22.22%5504,99034.18%
SPY200807P003100002020-08-04 4:12PM EDT310.000.070.060.07-0.05-41.67%2,96117,86333.59%
SPY200807P003110002020-08-04 4:10PM EDT311.000.060.060.07-0.08-57.14%3443,47132.03%
SPY200807P003120002020-08-04 4:12PM EDT312.000.070.070.08-0.07-50.00%1,8494,72131.25%
SPY200807P003130002020-08-04 4:12PM EDT313.000.090.080.09-0.08-47.06%3804,04330.27%
SPY200807P003140002020-08-04 4:14PM EDT314.000.100.090.10-0.11-52.38%5,1978,01729.30%
SPY200807P003150002020-08-04 4:13PM EDT315.000.110.110.12-0.13-54.17%6,47026,25728.61%
SPY200807P003170002020-08-04 4:13PM EDT317.000.150.150.16-0.17-53.12%6,93711,83126.86%
SPY200807P003180002020-08-04 4:14PM EDT318.000.170.180.19-0.21-55.26%3,5148,42026.12%
SPY200807P003200002020-08-04 4:14PM EDT320.000.270.260.27-0.26-49.06%22,30723,03224.54%
SPY200807P003210002020-08-04 4:12PM EDT321.000.310.310.33-0.31-50.00%3,1804,99423.88%
SPY200807P003220002020-08-04 4:13PM EDT322.000.390.380.39-0.34-46.58%5,67711,71822.95%
SPY200807P003230002020-08-04 4:12PM EDT323.000.470.470.48-0.42-47.19%5,9058,25622.29%
SPY200807P003240002020-08-04 4:14PM EDT324.000.600.580.60-0.45-42.86%8,2175,92421.73%
SPY200807P003250002020-08-04 4:14PM EDT325.000.730.720.74-0.54-42.52%17,66615,73121.07%
SPY200807P003260002020-08-04 4:14PM EDT326.000.890.900.92-0.63-41.45%17,7814,19120.48%
SPY200807P003270002020-08-04 4:14PM EDT327.001.111.111.12-0.68-37.99%12,3073,57219.68%
SPY200807P003290002020-08-04 4:14PM EDT329.001.691.701.73-0.84-33.20%21,4995,07818.63%
SPY200807P003300002020-08-04 4:14PM EDT330.002.102.102.13-0.89-29.77%17,6525,40218.09%
SPY200807P003310002020-08-04 4:14PM EDT331.002.602.582.62-1.14-30.48%4,7911,06817.70%
SPY200807P003340002020-08-04 4:07PM EDT334.004.604.534.60-1.11-19.44%22953317.14%
SPY200807P003350002020-08-04 4:08PM EDT335.005.375.325.41-1.58-22.73%39469017.16%
SPY200807P003360002020-08-04 3:57PM EDT336.006.356.126.36-0.51-7.43%1274118.63%
SPY200807P003370002020-08-04 4:07PM EDT337.007.207.017.27-1.42-16.47%6615619.24%
SPY200807P003380002020-08-04 4:07PM EDT338.008.087.968.24-1.27-13.58%3310820.61%
SPY200807P003390002020-08-04 1:55PM EDT339.009.708.919.17-0.22-2.22%317520.97%
SPY200807P003400002020-08-04 3:57PM EDT340.0010.009.8910.16-0.90-8.26%2721422.46%
SPY200807P003410002020-08-03 3:48PM EDT341.0011.9010.8811.140.00-264023.63%
SPY200807P003420002020-07-31 1:33PM EDT342.0019.5611.8712.140.00-565625.24%
SPY200807P003430002020-07-22 12:03PM EDT343.0017.8512.8613.140.00--126.86%
SPY200807P003440002020-08-04 10:39AM EDT344.0015.0713.8714.14-0.89-5.58%1128.47%
SPY200807P003450002020-08-03 3:37PM EDT345.0016.1214.8415.190.00-669931.45%
SPY200807P003500002020-08-04 2:28PM EDT350.0021.1519.8720.17-0.77-3.51%11738.57%
SPY200807P003510002020-07-31 10:02AM EDT351.0026.6520.8721.140.00-101039.01%
SPY200807P003530002020-07-30 1:46PM EDT353.0029.6822.8423.190.00--5043.75%
SPY200807P003550002020-07-31 10:02AM EDT355.0030.6524.8725.140.00-101044.73%
SPY200807P003560002020-07-31 10:02AM EDT356.0031.6525.8726.170.00-101047.36%
SPY200807P003600002020-08-03 9:53AM EDT360.0031.9629.8630.140.00-1651.66%
SPY200807P003750002020-07-02 12:22PM EDT375.0061.6248.3748.680.00-60138.82%
SPY200807P003800002020-07-02 1:23PM EDT380.0066.4453.3753.680.00-100147.93%
SPY200807P003850002020-07-21 3:42PM EDT385.0060.1354.8755.140.00--371.09%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen