Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
330,00+1,21 (+0,37%)
Börsenschluss: 4:00PM EDT

329,86 -0,14 (-0,04 %)
Nachbörse: 4:18PM EDT

In the money
Anzeigen:ListeStellage
Callsfür14. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200814C002250002020-07-13 9:37AM EDT225.0095.30104.86105.150.00--367.19%
SPY200814C002300002020-07-13 1:13PM EDT230.0092.0299.87100.160.00--1070.31%
SPY200814C002400002020-07-30 11:44AM EDT240.0082.8989.9090.180.00--1068.75%
SPY200814C002500002020-07-28 11:39AM EDT250.0073.3279.9080.160.00-10058.98%
SPY200814C002550002020-07-07 1:50PM EDT255.0062.0774.8275.080.00--2061.33%
SPY200814C002600002020-07-21 3:34PM EDT260.0065.1569.9370.170.00--254.10%
SPY200814C002650002020-07-21 12:23PM EDT265.0061.2364.9965.150.00-101152.34%
SPY200814C002700002020-08-03 12:45PM EDT270.0058.9659.8660.060.00-151147.46%
SPY200814C002750002020-08-03 3:36PM EDT275.0054.0755.0355.170.00-52250.00%
SPY200814C002780002020-07-28 2:06PM EDT278.0045.7151.9652.240.00-1150.05%
SPY200814C002800002020-08-03 2:45PM EDT280.0049.6550.0350.160.00-65745.31%
SPY200814C002810002020-07-02 3:45PM EDT281.0034.6445.4845.850.00-210.00%
SPY200814C002830002020-07-10 9:37AM EDT283.0033.8147.0747.200.00-4444.24%
SPY200814C002850002020-07-31 1:04PM EDT285.0037.3245.0545.180.00-33741.80%
SPY200814C002860002020-07-27 10:32AM EDT286.0037.1043.9144.120.00-1138.57%
SPY200814C002870002020-07-31 1:37PM EDT287.0035.7943.0743.200.00-101140.77%
SPY200814C002880002020-07-20 2:57PM EDT288.0036.8342.0842.220.00-11340.53%
SPY200814C002890002020-07-27 11:33AM EDT289.0033.6541.0141.290.00-26441.60%
SPY200814C002900002020-08-04 12:07PM EDT290.0039.2139.9640.08+4.61+13.32%60866433.30%
SPY200814C002910002020-07-30 1:13PM EDT291.0033.5039.1239.240.00-1338.48%
SPY200814C002920002020-08-04 9:57AM EDT292.0036.8137.9538.16+4.29+13.19%11035.16%
SPY200814C002930002020-07-31 3:20PM EDT293.0031.8937.1337.250.00-822736.96%
SPY200814C002940002020-08-03 10:04AM EDT294.0035.0936.0936.240.00-76235.84%
SPY200814C002950002020-08-04 10:18AM EDT295.0034.4335.1035.22+0.93+2.78%117934.42%
SPY200814C002960002020-08-03 9:43AM EDT296.0032.2534.1234.260.00-312234.57%
SPY200814C002970002020-07-31 4:02PM EDT297.0032.7733.1233.24+3.01+10.11%15433.20%
SPY200814C002980002020-08-03 3:20PM EDT298.0031.1132.1232.28+0.01+0.03%1029133.20%
SPY200814C002990002020-08-04 3:51PM EDT299.0030.5331.0431.19+0.33+1.09%51330.18%
SPY200814C003000002020-08-04 11:57AM EDT300.0029.2530.1030.29-0.09-0.31%2232231.64%
SPY200814C003010002020-08-03 9:31AM EDT301.0027.6429.2029.330.00-2015931.49%
SPY200814C003020002020-08-03 11:20AM EDT302.0027.3328.1928.310.00-2126930.20%
SPY200814C003030002020-08-03 2:23PM EDT303.0026.7027.1827.400.00-3611730.86%
SPY200814C003040002020-08-04 2:30PM EDT304.0025.0126.2026.46-0.25-0.99%16930.81%
SPY200814C003050002020-08-04 3:07PM EDT305.0024.3525.2625.37+0.03+0.12%1525028.47%
SPY200814C003060002020-08-04 1:16PM EDT306.0023.6324.2524.47+1.08+4.79%211529.00%
SPY200814C003070002020-08-03 2:29PM EDT307.0023.0023.3423.460.00-119327.88%
SPY200814C003080002020-08-04 1:16PM EDT308.0021.7222.3622.47+0.12+0.56%113927.03%
SPY200814C003090002020-08-04 9:53AM EDT309.0020.1621.4221.53-0.64-3.08%217826.81%
SPY200814C003100002020-08-04 1:51PM EDT310.0019.8120.4420.55+0.24+1.23%1931826.03%
SPY200814C003110002020-08-04 9:56AM EDT311.0018.3219.3919.50-0.41-2.19%111124.41%
SPY200814C003120002020-08-04 9:57AM EDT312.0017.4118.4518.56-0.75-4.13%112724.10%
SPY200814C003130002020-08-04 3:57PM EDT313.0017.4917.6117.71+0.52+3.06%2126424.59%
SPY200814C003140002020-08-04 11:36AM EDT314.0016.3016.6816.78+0.48+3.03%234024.15%
SPY200814C003150002020-08-04 2:38PM EDT315.0014.2615.7815.89-1.21-7.82%227823.98%
SPY200814C003160002020-08-04 3:31PM EDT316.0014.0814.8514.95+0.04+0.28%1248423.32%
SPY200814C003170002020-08-04 3:33PM EDT317.0013.0613.8713.96+0.07+0.54%11054322.22%
SPY200814C003180002020-08-04 2:33PM EDT318.0012.8713.0213.10+0.61+4.98%4845522.06%
SPY200814C003190002020-08-04 3:06PM EDT319.0011.4712.2012.29-0.11-0.95%1566822.11%
SPY200814C003200002020-08-04 3:28PM EDT320.0010.6811.3611.36+0.07+0.66%2203,47621.27%
SPY200814C003210002020-08-04 3:06PM EDT321.009.6710.4910.57-0.13-1.33%271,15521.22%
SPY200814C003220002020-08-04 4:02PM EDT322.009.709.569.64+0.72+8.02%6985420.23%
SPY200814C003230002020-08-04 4:00PM EDT323.008.748.758.82+0.70+8.71%5771,79919.79%
SPY200814C003240002020-08-04 3:51PM EDT324.007.577.988.02-0.03-0.39%5421,13119.35%
SPY200814C003250002020-08-04 3:57PM EDT325.007.147.277.32+0.51+7.69%7172,66919.28%
SPY200814C003260002020-08-04 3:50PM EDT326.006.216.536.57+0.11+1.80%9153,32018.82%
SPY200814C003270002020-08-04 3:59PM EDT327.005.845.845.88+0.54+10.19%7541,99218.51%
SPY200814C003280002020-08-04 3:57PM EDT328.005.045.125.16+0.27+5.66%7592,41817.91%
SPY200814C003290002020-08-04 3:59PM EDT329.004.504.504.48+0.34+8.17%2,7482,02917.35%
SPY200814C003300002020-08-04 4:02PM EDT330.003.903.863.90+0.33+9.24%7,14812,88117.07%
SPY200814C003310002020-08-04 3:59PM EDT331.003.213.323.35+0.25+8.45%2,9841,80616.72%
SPY200814C003320002020-08-04 4:03PM EDT332.002.792.752.78+0.39+16.25%1,5431,67316.11%
SPY200814C003330002020-08-04 4:01PM EDT333.002.352.322.35+0.33+16.34%1,2222,06915.92%
SPY200814C003340002020-08-04 3:57PM EDT334.001.851.921.93+0.16+9.47%1,3671,73115.56%
SPY200814C003350002020-08-04 4:03PM EDT335.001.561.551.57+0.14+9.86%1,8585,20915.28%
SPY200814C003360002020-08-04 4:02PM EDT336.001.251.231.24+0.15+13.64%4,7674,66014.91%
SPY200814C003370002020-08-04 4:03PM EDT337.000.970.980.99+0.08+8.99%6721,08414.75%
SPY200814C003380002020-08-04 3:54PM EDT338.000.660.740.76-0.06-8.33%2281,49014.45%
SPY200814C003390002020-08-04 3:57PM EDT339.000.560.590.60+0.01+1.82%17667214.39%
SPY200814C003400002020-08-04 4:02PM EDT340.000.450.440.45+0.05+12.50%9214,05714.17%
SPY200814C003410002020-08-04 3:44PM EDT341.000.330.340.35+0.01+3.13%3071,01414.16%
SPY200814C003420002020-08-04 3:42PM EDT342.000.220.260.27-0.04-15.38%11671214.16%
SPY200814C003430002020-08-04 3:58PM EDT343.000.190.190.200.00-3592014.09%
SPY200814C003440002020-08-04 3:00PM EDT344.000.130.140.15-0.06-31.58%11136514.06%
SPY200814C003450002020-08-04 4:00PM EDT345.000.110.110.12-0.03-21.43%1,34287014.26%
SPY200814C003460002020-08-04 10:12AM EDT346.000.070.080.09-0.03-30.00%27029614.26%
SPY200814C003470002020-08-04 3:59PM EDT347.000.070.060.07-0.02-22.22%241,19114.41%
SPY200814C003480002020-08-04 11:43AM EDT348.000.060.050.06-0.02-25.00%2143114.75%
SPY200814C003490002020-08-04 1:21PM EDT349.000.040.040.05-0.03-42.86%14842215.04%
SPY200814C003500002020-08-04 2:21PM EDT350.000.030.030.04-0.02-40.00%5043815.24%
SPY200814C003510002020-08-03 3:59PM EDT351.000.040.020.030.00-3912315.24%
SPY200814C003520002020-08-03 12:26PM EDT352.000.030.020.030.00-304515.82%
SPY200814C003530002020-08-04 11:24AM EDT353.000.020.010.02-0.01-33.33%41,23115.63%
SPY200814C003540002020-08-03 2:29PM EDT354.000.030.010.020.00-394516.21%
SPY200814C003550002020-08-03 2:52PM EDT355.000.030.010.020.00-3650316.80%
SPY200814C003560002020-08-03 9:32AM EDT356.000.010.000.010.00-53516.02%
SPY200814C003570002020-08-03 2:37PM EDT357.000.030.000.010.00-667316.80%
SPY200814C003580002020-08-03 1:10PM EDT358.000.020.000.01-0.01-33.33%1317.19%
SPY200814C003600002020-08-03 11:54AM EDT360.000.010.000.010.00-3714218.36%
SPY200814C003650002020-08-03 2:43PM EDT365.000.010.000.010.00-1591,11920.70%
SPY200814C003700002020-07-30 1:20PM EDT370.000.010.000.010.00-10988623.44%
SPY200814C003750002020-07-23 1:50PM EDT375.000.020.000.010.00-621225.78%
SPY200814C003800002020-07-21 3:48PM EDT380.000.010.000.010.00-41028.13%
SPY200814C003850002020-07-23 2:00PM EDT385.000.010.000.010.00-124830.47%
Putsfür14. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200814P001600002020-07-29 2:55PM EDT160.000.010.000.010.00-21,102125.00%
SPY200814P001650002020-07-28 11:52AM EDT165.000.010.000.010.00-1,0151,050118.75%
SPY200814P001700002020-07-31 3:50PM EDT170.000.010.000.010.00-400616112.50%
SPY200814P001750002020-08-03 9:30AM EDT175.000.010.000.010.00-31,112109.38%
SPY200814P001800002020-08-03 10:14AM EDT180.000.010.000.010.00-596720104.69%
SPY200814P001850002020-07-29 10:24AM EDT185.000.020.000.010.00-101179100.00%
SPY200814P001900002020-08-03 4:01PM EDT190.000.010.010.020.00-419575104.69%
SPY200814P001950002020-08-03 3:22PM EDT195.000.010.010.020.00-7301,26599.61%
SPY200814P002000002020-07-31 2:43PM EDT200.000.020.010.020.00-532,76995.31%
SPY200814P002050002020-07-31 4:05PM EDT205.000.020.010.020.00-16084190.63%
SPY200814P002100002020-07-30 10:28AM EDT210.000.040.010.020.00-51074886.72%
SPY200814P002150002020-08-03 9:36AM EDT215.000.020.010.020.00-144582.81%
SPY200814P002200002020-08-04 3:56PM EDT220.000.020.010.02+0.01+100.00%11,91878.13%
SPY200814P002250002020-08-04 10:54AM EDT225.000.010.010.02-0.01-50.00%155574.22%
SPY200814P002300002020-08-03 3:07PM EDT230.000.020.010.020.00-101,07070.31%
SPY200814P002350002020-08-04 10:08AM EDT235.000.020.010.02-0.01-33.33%599566.41%
SPY200814P002400002020-08-03 11:46AM EDT240.000.030.020.030.00-61,09265.63%
SPY200814P002450002020-08-03 3:06PM EDT245.000.030.020.030.00-2616,96161.72%
SPY200814P002500002020-08-03 3:40PM EDT250.000.030.020.030.00-6112,53557.81%
SPY200814P002550002020-08-04 2:25PM EDT255.000.040.030.040.00-3,5043,78155.86%
SPY200814P002600002020-08-04 3:33PM EDT260.000.040.040.050.00-226,05953.52%
SPY200814P002650002020-08-04 3:32PM EDT265.000.040.040.05-0.01-20.00%8225,90150.39%
SPY200814P002700002020-08-04 3:47PM EDT270.000.070.050.06-0.01-12.50%16993547.46%
SPY200814P002740002020-07-31 3:53PM EDT274.000.120.060.070.00-3,5298,35145.12%
SPY200814P002750002020-08-04 1:05PM EDT275.000.080.070.08-0.02-20.00%19114,28145.12%
SPY200814P002760002020-08-03 10:06AM EDT276.000.110.070.080.00-1353044.34%
SPY200814P002770002020-08-04 2:35PM EDT277.000.090.070.08-0.01-10.00%1529743.56%
SPY200814P002780002020-08-04 3:01PM EDT278.000.080.080.09-0.02-20.00%1846043.46%
SPY200814P002790002020-08-03 11:06AM EDT279.000.120.080.090.00-575442.58%
SPY200814P002800002020-08-04 3:44PM EDT280.000.090.090.10-0.03-25.00%4013,36842.38%
SPY200814P002810002020-08-04 3:37PM EDT281.000.090.090.10-0.04-30.77%125641.60%
SPY200814P002820002020-08-03 12:53PM EDT282.000.130.090.100.00-133,34440.82%
SPY200814P002830002020-08-03 10:42AM EDT283.000.110.100.11-0.03-21.43%540140.53%
SPY200814P002840002020-08-04 1:30PM EDT284.000.110.100.11-0.05-31.25%44,35439.75%
SPY200814P002850002020-08-04 12:13PM EDT285.000.130.100.11-0.01-7.14%2681,11838.87%
SPY200814P002860002020-08-04 12:46PM EDT286.000.120.110.12-0.05-29.41%1488538.57%
SPY200814P002870002020-08-03 10:34AM EDT287.000.130.120.13-0.04-23.53%638638.18%
SPY200814P002880002020-08-04 2:31PM EDT288.000.140.120.13-0.02-12.50%1,0183,88237.40%
SPY200814P002890002020-08-04 9:58AM EDT289.000.150.130.14-0.12-44.44%14569836.96%
SPY200814P002900002020-08-04 3:58PM EDT290.000.140.130.14-0.04-22.22%15414,46936.13%
SPY200814P002910002020-08-04 11:49AM EDT291.000.150.140.15-0.03-16.67%341835.65%
SPY200814P002920002020-08-04 10:58AM EDT292.000.150.150.16-0.06-28.57%1129435.21%
SPY200814P002930002020-08-04 3:43PM EDT293.000.170.150.17-0.04-19.05%1857334.67%
SPY200814P002940002020-08-04 2:33PM EDT294.000.200.160.17-0.02-9.09%1,02258833.84%
SPY200814P002950002020-08-04 3:33PM EDT295.000.190.180.19-0.04-17.39%1,0407,66333.59%
SPY200814P002960002020-08-04 1:40PM EDT296.000.200.180.19-0.04-16.67%1237232.76%
SPY200814P002970002020-08-04 3:58PM EDT297.000.210.190.20-0.04-16.00%381,85932.18%
SPY200814P002980002020-08-04 2:43PM EDT298.000.260.200.21-0.02-7.14%778831.59%
SPY200814P002990002020-08-04 2:21PM EDT299.000.240.220.23-0.04-14.29%2999631.20%
SPY200814P003000002020-08-04 3:58PM EDT300.000.240.230.24-0.08-25.00%52112,67330.57%
SPY200814P003010002020-08-04 1:27PM EDT301.000.270.240.25-0.06-18.18%32,20329.88%
SPY200814P003020002020-08-04 3:46PM EDT302.000.290.260.27-0.06-17.14%382,26729.44%
SPY200814P003030002020-08-04 3:04PM EDT303.000.310.290.30-0.07-18.42%104,71229.10%
SPY200814P003040002020-08-04 3:37PM EDT304.000.340.310.32-0.07-17.07%6710,29028.57%
SPY200814P003050002020-08-04 3:53PM EDT305.000.350.320.34-0.10-22.22%1403,53627.98%
SPY200814P003060002020-08-04 3:47PM EDT306.000.360.360.37-0.15-29.41%772,33227.54%
SPY200814P003070002020-08-04 3:17PM EDT307.000.440.380.40-0.11-20.00%441,83227.05%
SPY200814P003080002020-08-04 3:59PM EDT308.000.440.430.44-0.14-24.14%3404,91526.64%
SPY200814P003090002020-08-04 3:41PM EDT309.000.510.460.47-0.16-23.88%3521,35226.05%
SPY200814P003100002020-08-04 4:02PM EDT310.000.510.500.51-0.18-26.09%94310,29325.56%
SPY200814P003110002020-08-04 3:27PM EDT311.000.600.550.56-0.13-17.81%721,16725.12%
SPY200814P003120002020-08-04 4:01PM EDT312.000.620.610.62-0.25-28.74%5,3821,05224.76%
SPY200814P003130002020-08-04 3:45PM EDT313.000.730.670.69-0.19-20.65%1501,42724.39%
SPY200814P003140002020-08-04 3:58PM EDT314.000.770.750.76-0.23-23.00%3694,18023.98%
SPY200814P003150002020-08-04 4:02PM EDT315.000.820.820.83-0.27-24.77%4,7943,29323.47%
SPY200814P003160002020-08-04 4:01PM EDT316.000.910.910.92-0.30-24.79%7601,39423.08%
SPY200814P003170002020-08-04 3:57PM EDT317.001.041.001.02-0.34-24.64%5622,84522.68%
SPY200814P003180002020-08-04 4:03PM EDT318.001.141.111.13-0.36-24.00%1,2481,18022.28%
SPY200814P003190002020-08-04 3:57PM EDT319.001.291.231.25-0.36-21.82%3123,12621.85%
SPY200814P003200002020-08-04 4:02PM EDT320.001.371.361.40-0.45-24.73%5,4505,27721.52%
SPY200814P003210002020-08-04 3:59PM EDT321.001.561.511.53-0.34-17.89%4882,88420.98%
SPY200814P003220002020-08-04 3:59PM EDT322.001.721.701.73-0.42-19.63%9892,06720.74%
SPY200814P003230002020-08-04 4:00PM EDT323.001.871.851.87-0.47-20.09%1,2022,49520.07%
SPY200814P003240002020-08-04 4:03PM EDT324.002.102.072.09-0.57-21.35%2,0212,68619.72%
SPY200814P003250002020-08-04 4:01PM EDT325.002.302.292.31-0.55-19.30%12,7323,99219.23%
SPY200814P003260002020-08-04 4:03PM EDT326.002.542.532.55-0.56-18.06%2,0741,22118.73%
SPY200814P003270002020-08-04 4:02PM EDT327.002.822.812.83-0.73-20.56%9201,37918.29%
SPY200814P003280002020-08-04 4:02PM EDT328.003.143.123.14-0.65-17.15%3,5142,49017.83%
SPY200814P003290002020-08-04 4:02PM EDT329.003.483.483.51-0.77-18.12%5,5853,62417.49%
SPY200814P003300002020-08-04 4:03PM EDT330.003.853.873.91-1.05-21.43%3,0491,67417.12%
SPY200814P003310002020-08-04 4:03PM EDT331.004.334.314.34-0.78-15.26%52384616.69%
SPY200814P003320002020-08-04 3:57PM EDT332.004.924.764.80-0.75-13.23%39539416.21%
SPY200814P003330002020-08-04 4:00PM EDT333.005.385.305.34-0.74-12.09%14039415.88%
SPY200814P003340002020-08-04 3:17PM EDT334.006.665.915.95-0.16-2.35%6132115.67%
SPY200814P003350002020-08-04 3:56PM EDT335.006.706.546.59-0.80-10.67%17426415.39%
SPY200814P003360002020-08-04 3:55PM EDT336.007.507.187.26-0.46-5.78%178415.03%
SPY200814P003370002020-08-04 3:46PM EDT337.008.547.938.01-0.67-7.27%115214.87%
SPY200814P003380002020-08-04 3:43PM EDT338.009.408.738.82-0.92-8.91%102014.86%
SPY200814P003390002020-08-03 12:53PM EDT339.0010.789.559.650.00-214714.77%
SPY200814P003400002020-08-04 4:02PM EDT340.0010.4210.4010.49-0.56-5.10%14033614.53%
SPY200814P003410002020-07-29 12:57PM EDT341.0017.2811.1911.440.00-1515.06%
SPY200814P003420002020-08-03 10:58AM EDT342.0014.0612.1612.340.00-1378914.99%
SPY200814P003450002020-08-03 9:54AM EDT345.0017.1215.0515.160.00-101315.04%
SPY200814P003460002020-07-24 10:05AM EDT346.0025.2616.0216.150.00-101015.65%
SPY200814P003470002020-07-30 9:55AM EDT347.0026.5416.9817.090.00--115.04%
SPY200814P003480002020-07-28 3:05PM EDT348.0025.4018.0618.240.00--218.80%
SPY200814P003490002020-08-03 10:00AM EDT349.0020.5019.0019.120.00-1117.24%
SPY200814P003500002020-07-30 11:04AM EDT350.0028.0319.9620.110.00-5817.68%
SPY200814P003520002020-08-03 9:54AM EDT352.0024.0221.9422.160.00-101020.36%
SPY200814P003550002020-07-13 2:12PM EDT355.0034.8824.9325.050.00--018.95%
SPY200814P003600002020-07-13 1:57PM EDT360.0038.2729.9430.090.00--423.83%
SPY200814P003850002020-07-22 10:03AM EDT385.0059.2354.9355.090.00--038.87%
SPY200814P003950002020-07-27 3:02PM EDT395.0072.3864.9565.110.00-1445.51%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen