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

329,77 -0,24 (-0,07 %)
Nachbörse: 4:34PM EDT

In the money
Anzeigen:ListeStellage
Callsfür12. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200812C002100002020-07-22 10:27AM EDT210.00115.55119.85120.130.00--10111.33%
SPY200812C002450002020-07-24 9:55AM EDT245.0075.6684.8585.130.00-202076.17%
SPY200812C002750002020-08-03 3:36PM EDT275.0053.9754.9055.170.00-520552.05%
SPY200812C002830002020-07-30 3:47PM EDT283.0040.8646.9147.180.00--045.41%
SPY200812C002840002020-07-22 3:58PM EDT284.0043.3945.9246.190.00--1045.02%
SPY200812C002850002020-07-14 11:33AM EDT285.0033.3244.9045.160.00--142.48%
SPY200812C002900002020-07-30 9:36AM EDT290.0032.3139.9840.250.00--241.90%
SPY200812C002920002020-07-31 12:03PM EDT292.0031.1737.9938.260.00-5540.33%
SPY200812C002940002020-07-22 2:10PM EDT294.0032.1835.9436.210.00-6736.72%
SPY200812C002950002020-07-31 12:54PM EDT295.0027.1534.9535.220.00-11536.13%
SPY200812C002960002020-07-31 10:10AM EDT296.0028.1133.9334.200.00-62134.47%
SPY200812C002970002020-07-10 10:59AM EDT297.0022.4332.9633.220.00-3334.28%
SPY200812C002980002020-07-14 4:14PM EDT298.0024.0131.9732.230.00--6633.69%
SPY200812C002990002020-08-03 3:11PM EDT299.0030.4831.0031.260.00-97033.69%
SPY200812C003000002020-08-04 10:03AM EDT300.0028.9730.0430.32+0.21+0.73%29434.33%
SPY200812C003010002020-07-31 9:32AM EDT301.0024.6329.0029.260.00-192931.79%
SPY200812C003020002020-07-30 9:52AM EDT302.0020.4028.0528.320.00-13432.32%
SPY200812C003030002020-07-28 9:30AM EDT303.0020.6927.0727.350.00-313032.01%
SPY200812C003040002020-08-04 11:11AM EDT304.0025.5526.0326.29+4.47+21.20%11529.64%
SPY200812C003050002020-07-31 10:44AM EDT305.0019.0025.0625.330.00-15729.59%
SPY200812C003060002020-08-03 2:28PM EDT306.0023.6924.1124.390.00-13129.76%
SPY200812C003070002020-08-03 9:54AM EDT307.0021.4123.1323.400.00-104128.91%
SPY200812C003080002020-07-31 9:46AM EDT308.0020.6022.1522.42+2.82+15.86%12728.22%
SPY200812C003090002020-08-03 11:00AM EDT309.0019.8021.1421.400.00-611726.83%
SPY200812C003100002020-08-04 12:19PM EDT310.0019.3220.1720.43-0.08-0.41%1194726.27%
SPY200812C003110002020-08-04 2:30PM EDT311.0017.9919.2119.46+4.20+30.46%327825.66%
SPY200812C003120002020-08-04 10:32AM EDT312.0017.2018.2018.44-0.31-1.77%316224.29%
SPY200812C003130002020-08-03 11:58AM EDT313.0016.8717.2717.51+0.15+0.90%144124.17%
SPY200812C003140002020-08-04 3:30PM EDT314.0015.7216.3416.58-0.09-0.57%140023.93%
SPY200812C003150002020-08-04 3:59PM EDT315.0015.3315.4215.67+0.85+5.87%210723.79%
SPY200812C003160002020-08-04 2:35PM EDT316.0012.9814.4614.69-0.90-6.48%3638622.82%
SPY200812C003180002020-08-04 2:37PM EDT318.0012.5512.7012.79+0.78+6.63%4347321.34%
SPY200812C003190002020-08-04 2:55PM EDT319.0010.8111.7811.87-0.21-1.91%1752420.78%
SPY200812C003200002020-08-04 3:14PM EDT320.0010.1510.8510.95+0.05+0.50%611,19620.12%
SPY200812C003210002020-08-04 2:31PM EDT321.008.7510.0210.11-0.49-5.30%551,85519.97%
SPY200812C003220002020-08-04 3:01PM EDT322.008.339.169.24-0.21-2.46%2639319.47%
SPY200812C003230002020-08-04 3:59PM EDT323.008.368.328.41+1.02+13.90%4528319.09%
SPY200812C003250002020-08-04 3:54PM EDT325.006.286.706.75+0.10+1.62%4965417.93%
SPY200812C003260002020-08-04 3:52PM EDT326.005.595.946.01+0.14+2.57%1,78053117.63%
SPY200812C003270002020-08-04 3:53PM EDT327.005.095.185.25+0.50+10.89%5551,21317.05%
SPY200812C003280002020-08-04 3:53PM EDT328.004.504.484.54+0.45+11.11%63968716.55%
SPY200812C003290002020-08-04 3:59PM EDT329.003.803.863.91+0.28+7.95%1,7371,02816.24%
SPY200812C003320002020-08-04 4:10PM EDT332.002.182.212.22+0.17+8.46%64056614.92%
SPY200812C003330002020-08-04 4:13PM EDT333.001.771.751.81+0.17+10.62%37492414.72%
SPY200812C003340002020-08-04 4:10PM EDT334.001.371.371.41+0.16+13.22%7991,74714.30%
SPY200812C003350002020-08-04 4:12PM EDT335.001.081.061.09+0.15+16.13%6291,60514.01%
SPY200812C003360002020-08-04 4:13PM EDT336.000.810.800.83+0.09+12.50%26140013.78%
SPY200812C003380002020-08-04 3:58PM EDT338.000.430.440.46+0.01+2.38%23438513.45%
SPY200812C003390002020-08-04 3:38PM EDT339.000.320.320.34-0.06-15.79%19477013.38%
SPY200812C003400002020-08-04 4:08PM EDT340.000.240.230.240.00-32488513.23%
SPY200812C003420002020-08-04 3:46PM EDT342.000.120.120.13-0.05-29.41%26024813.33%
SPY200812C003430002020-08-04 4:03PM EDT343.000.100.080.09-0.03-23.08%119013.28%
SPY200812C003440002020-08-04 3:56PM EDT344.000.060.060.07-0.03-33.33%715913.53%
SPY200812C003450002020-08-04 11:03AM EDT345.000.060.040.05-0.02-25.00%1324013.58%
SPY200812C003460002020-08-04 2:07PM EDT346.000.040.030.04-0.03-42.86%315213.87%
SPY200812C003470002020-08-04 12:18PM EDT347.000.030.020.03-0.02-40.00%126714.06%
SPY200812C003490002020-08-04 3:51PM EDT349.000.020.010.02-0.01-33.33%22414.65%
SPY200812C003500002020-08-03 3:10PM EDT350.000.010.010.02-0.02-66.67%221915.33%
SPY200812C003510002020-07-31 12:37PM EDT351.000.020.010.020.00-1116.02%
SPY200812C003520002020-08-03 10:36AM EDT352.000.020.000.010.00-1915.43%
SPY200812C003530002020-08-04 3:47PM EDT353.000.010.000.010.00-1292416.02%
SPY200812C003540002020-08-04 2:14PM EDT354.000.010.000.010.00-1317216.60%
SPY200812C003550002020-08-04 2:14PM EDT355.000.010.000.010.00-29617.19%
SPY200812C003560002020-08-04 2:13PM EDT356.000.010.000.01-0.01-50.00%102417.97%
SPY200812C003570002020-08-03 2:57PM EDT357.000.010.000.010.00-205018.36%
SPY200812C003580002020-07-29 10:19AM EDT358.000.010.000.010.00--2719.14%
SPY200812C003600002020-07-28 9:51AM EDT360.000.010.000.010.00-612120.31%
SPY200812C003650002020-07-16 9:34AM EDT365.000.070.000.010.00-84823.05%
SPY200812C003700002020-07-24 10:41AM EDT370.000.010.000.010.00-12425.78%
SPY200812C003750002020-07-22 2:26PM EDT375.000.020.000.010.00-43828.52%
SPY200812C003800002020-07-21 1:54PM EDT380.000.020.000.010.00--131.25%
SPY200812C003850002020-07-23 9:54AM EDT385.000.010.000.010.00-20021733.59%
Putsfür12. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200812P001600002020-07-29 10:02AM EDT160.000.010.000.010.00-3156137.50%
SPY200812P001700002020-07-31 9:30AM EDT170.000.010.000.010.00-110125.00%
SPY200812P001850002020-07-31 11:41AM EDT185.000.010.000.010.00-300310109.38%
SPY200812P001900002020-07-27 1:13PM EDT190.000.020.000.010.00-70328106.25%
SPY200812P001950002020-07-30 10:18AM EDT195.000.020.000.010.00-1120100.00%
SPY200812P002000002020-08-03 10:14AM EDT200.000.010.000.010.00-53291296.88%
SPY200812P002050002020-08-03 10:40AM EDT205.000.010.000.010.00-2117992.19%
SPY200812P002100002020-07-31 1:29PM EDT210.000.020.010.020.00-5010696.09%
SPY200812P002150002020-07-31 11:01AM EDT215.000.020.010.020.00-10011091.41%
SPY200812P002200002020-08-03 9:30AM EDT220.000.010.010.020.00-8015686.72%
SPY200812P002250002020-08-04 1:36PM EDT225.000.010.010.02-0.01-50.00%213182.03%
SPY200812P002300002020-08-04 11:48AM EDT230.000.020.010.02-0.03-60.00%132078.13%
SPY200812P002350002020-08-04 12:13PM EDT235.000.010.010.02-0.03-75.00%175173.44%
SPY200812P002400002020-08-03 9:31AM EDT240.000.020.010.020.00-124569.53%
SPY200812P002450002020-08-04 3:54PM EDT245.000.020.010.02-0.05-71.43%159064.84%
SPY200812P002500002020-08-03 10:18AM EDT250.000.020.020.030.00-213864.06%
SPY200812P002600002020-07-31 1:05PM EDT260.000.080.020.030.00-41550655.86%
SPY200812P002650002020-08-04 4:04PM EDT265.000.030.030.04-0.04-57.14%48132853.52%
SPY200812P002700002020-08-04 3:48PM EDT270.000.040.030.040.00-3066350.00%
SPY200812P002750002020-08-04 12:20PM EDT275.000.040.040.05-0.01-20.00%21,03547.27%
SPY200812P002800002020-08-04 10:59AM EDT280.000.040.050.06-0.03-42.86%2039743.95%
SPY200812P002830002020-08-04 10:59AM EDT283.000.060.050.06-0.02-25.00%2065041.41%
SPY200812P002840002020-08-04 11:25AM EDT284.000.060.060.07-0.04-40.00%28241.41%
SPY200812P002850002020-08-04 10:23AM EDT285.000.070.060.07-0.01-12.50%1015240.53%
SPY200812P002860002020-07-31 12:51PM EDT286.000.280.060.070.00-6219739.65%
SPY200812P002870002020-08-04 2:09PM EDT287.000.070.060.07-0.09-56.25%1015838.87%
SPY200812P002880002020-07-31 11:24AM EDT288.000.250.070.080.00-4310438.67%
SPY200812P002890002020-08-03 9:32AM EDT289.000.070.070.08-0.06-46.15%38037.79%
SPY200812P002900002020-08-04 11:16AM EDT290.000.090.080.09-0.02-18.18%3001,55037.50%
SPY200812P002910002020-08-04 2:09PM EDT291.000.080.080.09-0.28-77.78%1086236.62%
SPY200812P002920002020-07-31 3:28PM EDT292.000.220.080.090.00-1020135.74%
SPY200812P002930002020-08-04 2:34PM EDT293.000.110.090.10-0.01-8.33%320235.45%
SPY200812P002940002020-08-04 11:00AM EDT294.000.100.090.10-0.05-33.33%310534.57%
SPY200812P002950002020-08-04 2:47PM EDT295.000.120.100.11-0.03-20.00%331134.18%
SPY200812P002960002020-08-04 4:09PM EDT296.000.110.100.11-0.04-26.67%983133.30%
SPY200812P002970002020-08-04 2:28PM EDT297.000.130.110.12-0.03-18.75%1152432.81%
SPY200812P002980002020-08-03 2:00PM EDT298.000.180.120.130.00-2138132.32%
SPY200812P002990002020-08-03 2:42PM EDT299.000.180.120.130.00-138831.40%
SPY200812P003000002020-08-04 3:35PM EDT300.000.160.130.14-0.01-5.88%831,50230.86%
SPY200812P003010002020-08-04 12:05PM EDT301.000.160.140.15-0.05-23.81%2124530.27%
SPY200812P003020002020-08-03 3:34PM EDT302.000.190.150.16-0.04-17.39%354729.69%
SPY200812P003030002020-08-04 3:42PM EDT303.000.180.160.17-0.03-14.29%501,09029.05%
SPY200812P003040002020-08-04 4:13PM EDT304.000.180.170.18-0.07-28.00%2455228.42%
SPY200812P003050002020-08-04 3:42PM EDT305.000.210.180.19-0.04-16.00%3461,36927.74%
SPY200812P003060002020-08-04 3:40PM EDT306.000.210.200.21-0.09-30.00%4176927.25%
SPY200812P003070002020-08-04 11:15AM EDT307.000.250.210.22-0.08-24.24%163326.51%
SPY200812P003080002020-08-04 3:50PM EDT308.000.260.230.24-0.09-25.71%771,45825.98%
SPY200812P003090002020-08-04 3:58PM EDT309.000.280.260.27-0.09-24.32%431,18325.59%
SPY200812P003110002020-08-04 4:08PM EDT311.000.320.310.32-0.15-31.91%5341224.41%
SPY200812P003120002020-08-04 3:48PM EDT312.000.390.350.36-0.16-29.09%9455124.00%
SPY200812P003140002020-08-04 3:55PM EDT314.000.450.430.45-0.21-31.82%46160423.07%
SPY200812P003150002020-08-04 3:59PM EDT315.000.510.490.50-0.25-32.89%22877622.56%
SPY200812P003160002020-08-04 4:03PM EDT316.000.570.550.57-0.28-32.94%7343122.19%
SPY200812P003180002020-08-04 4:08PM EDT318.000.710.710.73-0.32-31.07%23188621.35%
SPY200812P003190002020-08-04 3:55PM EDT319.000.840.790.81-0.30-26.32%17644620.78%
SPY200812P003200002020-08-04 4:09PM EDT320.000.920.900.92-0.42-31.34%1,2541,18220.36%
SPY200812P003220002020-08-04 4:03PM EDT322.001.181.161.18-0.46-28.05%4281,05819.47%
SPY200812P003230002020-08-04 4:09PM EDT323.001.351.331.35-0.55-28.95%5511,59519.10%
SPY200812P003240002020-08-04 4:08PM EDT324.001.511.501.52-0.62-29.11%7321,79018.59%
SPY200812P003260002020-08-04 3:53PM EDT326.001.971.941.95-0.69-25.94%98345017.64%
SPY200812P003270002020-08-04 4:14PM EDT327.002.242.202.23-0.73-24.58%81258817.26%
SPY200812P003280002020-08-04 4:05PM EDT328.002.582.522.52-0.64-19.88%3,34446716.75%
SPY200812P003290002020-08-04 4:14PM EDT329.002.892.872.91-0.89-23.54%2,13040216.54%
SPY200812P003300002020-08-04 4:14PM EDT330.003.293.273.28-0.91-21.67%2,33338316.02%
SPY200812P003310002020-08-04 2:42PM EDT331.003.723.693.73-0.76-16.96%10121015.64%
SPY200812P003320002020-08-04 3:57PM EDT332.004.244.194.23-0.60-12.40%34910015.27%
SPY200812P003330002020-08-04 2:40PM EDT333.005.464.764.82-0.59-9.75%1354115.09%
SPY200812P003340002020-08-04 3:50PM EDT334.005.725.375.42-0.71-11.04%813514.69%
SPY200812P003350002020-08-04 2:19PM EDT335.007.376.066.14+0.47+6.81%48714.67%
SPY200812P003360002020-08-04 3:16PM EDT336.007.756.806.89+0.22+2.92%2114.58%
SPY200812P003380002020-08-04 3:56PM EDT338.008.688.388.49-1.15-11.70%11314.23%
SPY200812P003390002020-08-04 4:12PM EDT339.009.359.209.44-0.70-6.97%61014.97%
SPY200812P003400002020-08-04 3:58PM EDT340.0010.4110.0810.33-0.91-8.04%33314.99%
SPY200812P003410002020-08-03 9:35AM EDT341.0013.0411.0411.300.00-5715.72%
SPY200812P003480002020-07-23 2:05PM EDT348.0025.2017.8718.140.00--2019.97%
SPY200812P003510002020-08-04 10:29AM EDT351.0022.1520.8721.12-3.15-12.45%1122.12%
SPY200812P003580002020-07-28 1:06PM EDT358.0035.0927.8628.120.00--027.74%
SPY200812P003600002020-07-28 1:06PM EDT360.0031.1829.8630.12-5.93-15.98%2029.30%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen