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

329,99 -0,07 (-0,02 %)
Nachbörse: 4:31PM EDT

In the money
Anzeigen:ListeStellage
Callsfür10. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200810C002000002020-07-08 10:42AM EDT200.00115.80129.82130.110.00--10133.59%
SPY200810C002300002020-07-24 9:55AM EDT230.0090.5699.85100.130.00-1010102.73%
SPY200810C002500002020-07-29 3:21PM EDT250.0075.2879.8280.070.00-1066.41%
SPY200810C002800002020-07-24 9:58AM EDT280.0041.1249.9250.200.00-1755.76%
SPY200810C002840002020-07-10 10:39AM EDT284.0033.1345.8846.160.00-2249.12%
SPY200810C002900002020-07-31 10:29AM EDT290.0033.0839.9540.230.00-3646.68%
SPY200810C002920002020-07-31 3:43PM EDT292.0032.8237.9038.160.00-32141.11%
SPY200810C002930002020-07-28 3:50PM EDT293.0028.8336.9037.220.00--043.07%
SPY200810C002940002020-07-31 9:31AM EDT294.0031.6435.9236.190.00-1340.72%
SPY200810C002950002020-07-30 12:49PM EDT295.0028.9334.9335.190.00-32339.65%
SPY200810C002960002020-08-03 2:37PM EDT296.0033.5433.9634.240.00-1640.72%
SPY200810C002970002020-08-03 12:54PM EDT297.0031.9532.9633.250.00-48340.04%
SPY200810C002980002020-07-27 10:27AM EDT298.0025.3231.9632.230.00-14538.23%
SPY200810C002990002020-07-15 3:54PM EDT299.0025.0130.9531.190.00-61235.55%
SPY200810C003010002020-08-03 1:50PM EDT301.0028.0528.9829.230.00-61335.06%
SPY200810C003020002020-08-03 1:46PM EDT302.0027.0727.9528.200.00-2916132.91%
SPY200810C003030002020-08-03 3:52PM EDT303.0026.0326.9827.260.00-44433.89%
SPY200810C003040002020-08-03 3:56PM EDT304.0025.0525.9626.210.00-128431.15%
SPY200810C003050002020-08-03 3:31PM EDT305.0024.1824.9925.270.00-216931.98%
SPY200810C003070002020-08-04 1:39PM EDT307.0022.3923.0023.27+0.33+1.50%17029.79%
SPY200810C003080002020-08-03 2:10PM EDT308.0020.8021.9922.24-0.36-1.70%16927.88%
SPY200810C003090002020-08-03 3:01PM EDT309.0019.8221.0321.28-0.84-4.07%124727.83%
SPY200810C003100002020-08-04 2:19PM EDT310.0019.2920.0020.260.00-931726.22%
SPY200810C003110002020-08-04 11:14AM EDT311.0018.7419.0519.33+0.19+1.02%246926.71%
SPY200810C003120002020-08-04 2:02PM EDT312.0017.6517.9918.25+0.63+3.70%240123.78%
SPY200810C003130002020-08-04 1:08PM EDT313.0016.0617.0617.31+0.24+1.52%127223.98%
SPY200810C003140002020-08-04 11:51AM EDT314.0015.7216.1116.33+0.58+3.83%223123.22%
SPY200810C003150002020-08-04 2:58PM EDT315.0014.1615.1515.41-0.74-4.97%131,55523.39%
SPY200810C003170002020-08-04 11:03AM EDT317.0012.8713.2313.48+0.17+1.34%7164521.92%
SPY200810C003180002020-08-03 4:09PM EDT318.0010.6812.2812.51-0.48-4.30%135221.02%
SPY200810C003190002020-08-04 1:55PM EDT319.0010.9011.3111.53+0.32+3.02%931119.95%
SPY200810C003200002020-08-04 3:58PM EDT320.0010.2510.4210.52+0.47+4.81%742,92918.51%
SPY200810C003210002020-08-04 3:11PM EDT321.009.389.539.61+0.47+5.27%42,45518.12%
SPY200810C003220002020-08-04 2:38PM EDT322.007.238.598.67-0.82-10.19%2166217.27%
SPY200810C003230002020-08-04 2:59PM EDT323.006.967.777.86-0.01-0.14%5895817.44%
SPY200810C003240002020-08-04 3:47PM EDT324.006.426.916.98+0.30+4.90%1822,72716.80%
SPY200810C003250002020-08-04 4:06PM EDT325.006.006.086.15+0.44+7.91%4182,77516.33%
SPY200810C003260002020-08-04 4:04PM EDT326.005.255.295.35+0.47+9.83%90281315.87%
SPY200810C003270002020-08-04 3:59PM EDT327.004.444.514.60+0.49+12.41%3,1801,39115.47%
SPY200810C003280002020-08-04 4:08PM EDT328.003.863.813.84+0.38+10.92%2,4981,17014.77%
SPY200810C003290002020-08-04 4:14PM EDT329.003.193.163.20+0.32+11.15%4,3771,42714.48%
SPY200810C003300002020-08-04 4:12PM EDT330.002.562.552.58+0.23+9.87%5,3483,09513.98%
SPY200810C003320002020-08-04 4:13PM EDT332.001.561.581.60+0.09+6.12%8,8684,12913.39%
SPY200810C003330002020-08-04 4:12PM EDT333.001.181.171.20+0.09+8.26%2,9472,48213.04%
SPY200810C003340002020-08-04 4:11PM EDT334.000.870.860.87+0.06+7.41%1,9082,56212.70%
SPY200810C003360002020-08-04 4:14PM EDT336.000.430.420.44+0.03+7.50%2,9091,05212.38%
SPY200810C003370002020-08-04 4:14PM EDT337.000.300.290.30+0.03+11.11%1,24559412.23%
SPY200810C003380002020-08-04 4:03PM EDT338.000.200.190.20-0.02-9.09%50371112.13%
SPY200810C003390002020-08-04 4:10PM EDT339.000.130.120.13-0.01-7.14%1,38974012.06%
SPY200810C003400002020-08-04 4:12PM EDT340.000.080.080.09-0.02-20.00%7033,14912.21%
SPY200810C003410002020-08-04 3:55PM EDT341.000.060.050.06-0.04-40.00%5260412.26%
SPY200810C003420002020-08-04 1:23PM EDT342.000.040.030.04-0.03-42.86%10524612.40%
SPY200810C003440002020-08-04 2:43PM EDT344.000.030.020.03-0.01-25.00%2640813.48%
SPY200810C003450002020-08-04 3:19PM EDT345.000.020.010.020.00-2250913.67%
SPY200810C003460002020-08-03 2:40PM EDT346.000.040.010.020.00-20523514.45%
SPY200810C003470002020-08-04 1:58PM EDT347.000.010.000.01-0.01-50.00%21714.06%
SPY200810C003480002020-08-04 9:52AM EDT348.000.010.000.01-0.01-50.00%1008714.65%
SPY200810C003490002020-08-03 4:03PM EDT349.000.010.000.010.00-296815.24%
SPY200810C003500002020-08-04 11:58AM EDT350.000.010.000.010.00-637416.02%
SPY200810C003510002020-08-03 2:45PM EDT351.000.010.000.010.00-15116116.80%
SPY200810C003520002020-08-03 10:04AM EDT352.000.010.000.010.00-50051917.58%
SPY200810C003530002020-07-29 11:19AM EDT353.000.010.000.010.00-106218.16%
SPY200810C003540002020-07-22 3:21PM EDT354.000.100.000.010.00-2027018.75%
SPY200810C003550002020-07-29 11:17AM EDT355.000.010.000.010.00-34219.53%
SPY200810C003560002020-07-23 3:04PM EDT356.000.040.000.010.00--120.31%
SPY200810C003580002020-07-30 12:48PM EDT358.000.010.000.010.00-10410621.49%
SPY200810C003600002020-07-24 10:23AM EDT360.000.020.000.010.00-15522.66%
SPY200810C003650002020-07-23 2:30PM EDT365.000.020.000.010.00-511926.17%
SPY200810C003700002020-07-28 3:59PM EDT370.000.010.000.010.00-114229.30%
SPY200810C003750002020-07-30 9:35AM EDT375.000.010.000.010.00-125732.03%
SPY200810C003800002020-07-23 11:53AM EDT380.000.010.000.010.00-222835.16%
Putsfür10. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200810P001600002020-07-30 1:59PM EDT160.000.010.000.010.00-7211156.25%
SPY200810P001650002020-07-27 10:21AM EDT165.000.010.000.010.00--23150.00%
SPY200810P001700002020-07-27 2:23PM EDT170.000.010.000.010.00-400421143.75%
SPY200810P001750002020-07-22 4:06PM EDT175.000.020.000.010.00--961137.50%
SPY200810P001800002020-07-29 9:30AM EDT180.000.010.000.010.00-231131.25%
SPY200810P001850002020-07-24 9:30AM EDT185.000.030.000.010.00-7240125.00%
SPY200810P001900002020-07-30 1:00PM EDT190.000.010.000.010.00-2,0002,331118.75%
SPY200810P001950002020-07-31 1:59PM EDT195.000.010.000.010.00-6167115.63%
SPY200810P002000002020-07-31 11:26AM EDT200.000.010.000.010.00-250492109.38%
SPY200810P002050002020-07-31 9:56AM EDT205.000.010.000.010.00-500788103.13%
SPY200810P002100002020-07-30 10:39AM EDT210.000.020.000.010.00-5028298.44%
SPY200810P002150002020-07-30 4:07PM EDT215.000.020.000.010.00-11016493.75%
SPY200810P002200002020-07-31 9:55AM EDT220.000.010.000.010.00-8057590.63%
SPY200810P002250002020-08-03 10:14AM EDT225.000.010.000.010.00-9011084.38%
SPY200810P002350002020-08-03 4:02PM EDT235.000.010.000.010.00-6328575.00%
SPY200810P002400002020-08-03 9:55AM EDT240.000.010.000.010.00-19271.88%
SPY200810P002450002020-07-31 3:59PM EDT245.000.020.000.010.00-4327867.19%
SPY200810P002500002020-08-04 3:43PM EDT250.000.010.000.01-0.04-80.00%10129062.50%
SPY200810P002550002020-08-04 1:53PM EDT255.000.020.010.02-0.03-60.00%1953364.84%
SPY200810P002600002020-08-03 3:07PM EDT260.000.020.010.020.00-7083960.16%
SPY200810P002650002020-08-03 3:23PM EDT265.000.020.010.020.00-1954755.47%
SPY200810P002700002020-08-04 3:55PM EDT270.000.020.010.020.00-15091851.56%
SPY200810P002750002020-08-03 2:40PM EDT275.000.020.010.02-0.01-33.33%102,05048.44%
SPY200810P002830002020-08-03 2:29PM EDT283.000.040.020.030.00-24663943.36%
SPY200810P002840002020-07-31 2:10PM EDT284.000.150.020.030.00-12033742.38%
SPY200810P002850002020-08-04 12:57PM EDT285.000.020.020.03-0.03-60.00%193841.41%
SPY200810P002860002020-08-04 3:00PM EDT286.000.030.020.03-0.02-40.00%678040.63%
SPY200810P002870002020-08-04 1:59PM EDT287.000.030.020.03-0.02-40.00%248139.84%
SPY200810P002880002020-08-04 3:55PM EDT288.000.030.020.03-0.02-40.00%1946138.87%
SPY200810P002890002020-08-04 3:00PM EDT289.000.030.030.04-0.01-25.00%1551639.26%
SPY200810P002900002020-08-03 3:36PM EDT290.000.040.030.040.00-2051,58938.28%
SPY200810P002920002020-08-03 4:03PM EDT292.000.050.030.040.00-1943236.52%
SPY200810P002930002020-08-03 2:24PM EDT293.000.060.030.040.00-2972635.55%
SPY200810P002940002020-08-03 1:52PM EDT294.000.040.040.05-0.04-50.00%4546535.74%
SPY200810P002950002020-08-04 3:08PM EDT295.000.050.040.05+0.01+25.00%3471734.77%
SPY200810P002960002020-08-04 9:50AM EDT296.000.050.040.05-0.05-50.00%156233.79%
SPY200810P002970002020-08-04 3:00PM EDT297.000.050.040.05-0.05-50.00%823732.91%
SPY200810P002980002020-08-04 3:09PM EDT298.000.060.050.06-0.01-14.29%1655332.81%
SPY200810P002990002020-08-04 3:24PM EDT299.000.060.050.06-0.03-33.33%4263131.84%
SPY200810P003000002020-08-04 3:07PM EDT300.000.070.050.06-0.02-22.22%1502,20630.86%
SPY200810P003010002020-08-04 12:11PM EDT301.000.080.060.07-0.01-11.11%7042730.57%
SPY200810P003020002020-08-04 4:14PM EDT302.000.070.060.07-0.02-22.22%2059029.69%
SPY200810P003030002020-08-04 2:43PM EDT303.000.100.070.08-0.02-16.67%2473629.20%
SPY200810P003040002020-08-04 3:59PM EDT304.000.080.070.08-0.02-20.00%2957128.32%
SPY200810P003060002020-08-04 4:12PM EDT306.000.090.090.10-0.04-30.77%5,95876327.25%
SPY200810P003080002020-08-04 4:14PM EDT308.000.100.100.11-0.06-37.50%382,50525.64%
SPY200810P003090002020-08-04 3:14PM EDT309.000.140.110.12-0.04-22.22%462,25725.00%
SPY200810P003100002020-08-04 4:08PM EDT310.000.120.130.14-0.08-40.00%1821,53424.61%
SPY200810P003110002020-08-04 4:14PM EDT311.000.150.140.15-0.09-37.50%11641923.83%
SPY200810P003120002020-08-04 3:25PM EDT312.000.190.160.17-0.07-26.92%3,7732,01223.29%
SPY200810P003130002020-08-04 3:39PM EDT313.000.190.170.18-0.11-36.67%43267422.46%
SPY200810P003140002020-08-04 3:59PM EDT314.000.220.200.21-0.14-38.89%7562,04322.02%
SPY200810P003150002020-08-04 4:12PM EDT315.000.220.220.23-0.20-47.62%2,0003,07721.29%
SPY200810P003160002020-08-04 4:12PM EDT316.000.270.260.27-0.21-43.75%5,9083,47220.87%
SPY200810P003180002020-08-04 4:02PM EDT318.000.350.350.36-0.27-43.55%2803,56719.83%
SPY200810P003190002020-08-04 3:59PM EDT319.000.430.410.42-0.27-38.57%47491519.36%
SPY200810P003200002020-08-04 4:14PM EDT320.000.480.480.49-0.37-43.53%2,2473,03818.85%
SPY200810P003210002020-08-04 4:03PM EDT321.000.580.560.58-0.33-36.26%5,3481,13418.42%
SPY200810P003220002020-08-04 4:04PM EDT322.000.700.660.67-0.41-36.94%1,4691,43817.85%
SPY200810P003230002020-08-04 4:12PM EDT323.000.800.790.80-0.44-35.48%2,9101,64917.46%
SPY200810P003240002020-08-04 4:07PM EDT324.000.970.930.95-0.49-33.56%2,9011,93417.03%
SPY200810P003250002020-08-04 4:14PM EDT325.001.121.111.13-0.53-32.12%2,4201,20216.61%
SPY200810P003260002020-08-04 4:06PM EDT326.001.381.301.33-0.66-32.35%2,4841,12116.13%
SPY200810P003270002020-08-04 4:14PM EDT327.001.561.541.59-0.79-33.62%6,7711,04015.78%
SPY200810P003280002020-08-04 4:12PM EDT328.001.831.851.88-0.74-28.79%4,6601,43515.35%
SPY200810P003290002020-08-04 4:11PM EDT329.002.192.182.20-0.76-25.76%7,1561,32114.82%
SPY200810P003300002020-08-04 4:08PM EDT330.002.572.582.61-0.81-23.96%2,9521,08514.48%
SPY200810P003310002020-08-04 4:10PM EDT331.003.053.053.09-0.90-22.78%46425614.20%
SPY200810P003320002020-08-04 3:58PM EDT332.003.693.583.63-0.87-19.08%56517313.90%
SPY200810P003330002020-08-04 3:59PM EDT333.004.314.144.20-0.72-14.31%33518713.40%
SPY200810P003340002020-08-04 3:57PM EDT334.004.984.874.90-1.19-19.29%25311613.31%
SPY200810P003350002020-08-04 4:00PM EDT335.005.705.595.66-0.95-14.29%655713.25%
SPY200810P003360002020-08-04 4:00PM EDT336.006.506.436.51-1.10-14.47%311513.54%
SPY200810P003370002020-08-04 2:29PM EDT337.008.557.207.43+0.18+2.15%77514.21%
SPY200810P003390002020-08-04 4:02PM EDT339.009.139.039.20-1.12-10.93%3614.16%
SPY200810P003400002020-08-03 2:14PM EDT340.0010.079.8910.16-0.81-7.44%23314.70%
SPY200810P003420002020-07-15 9:43AM EDT342.0012.6611.9012.16-8.08-38.96%41116.90%
SPY200810P003450002020-07-13 2:11PM EDT345.0025.0714.9115.170.00--120.24%
SPY200810P003460002020-07-22 12:56PM EDT346.0020.5215.8816.150.00--020.87%
SPY200810P003540002020-07-30 10:33AM EDT354.0033.0123.8924.150.00--128.61%
SPY200810P003550002020-07-31 10:02AM EDT355.0030.6524.8925.150.00-101029.54%
SPY200810P003560002020-07-31 10:02AM EDT356.0031.6525.8626.130.00-101029.93%
SPY200810P003650002020-07-20 10:05AM EDT365.0043.4434.8635.110.00-1137.16%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen