Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
330,01+1,22 (+0,37%)
Börsenschluss: 4:00PM EDT

329,97 -0,04 (-0,01 %)
Nachbörse: 4:11PM EDT

In the money
Anzeigen:ListeStellage
Callsfür28. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200828C001600002020-07-31 2:54PM EDT160.00163.70169.29169.560.00-440.00%
SPY200828C002450002020-07-28 10:08AM EDT245.0077.8184.5084.900.00-460.00%
SPY200828C002500002020-07-28 11:17AM EDT250.0073.2979.4879.700.00--50.00%
SPY200828C002550002020-07-28 10:25AM EDT255.0073.9574.5074.71+5.63+8.24%1180.00%
SPY200828C002600002020-08-03 10:23AM EDT260.0068.8769.6569.920.00-5500.00%
SPY200828C002700002020-07-20 9:33AM EDT270.0053.1759.7359.980.00-1750.00%
SPY200828C002750002020-08-04 12:49PM EDT275.0054.5654.6054.81+7.38+15.64%160.00%
SPY200828C002800002020-08-04 1:32PM EDT280.0049.7949.9050.08+0.39+0.79%12526.76%
SPY200828C002830002020-07-22 12:47PM EDT283.0044.3346.9147.170.00--128.32%
SPY200828C002840002020-07-22 12:47PM EDT284.0043.4145.8245.980.00--10.00%
SPY200828C002850002020-07-30 10:00AM EDT285.0036.5844.8745.050.00-311422.56%
SPY200828C002860002020-07-16 2:49PM EDT286.0036.5743.9144.070.00--123.24%
SPY200828C002870002020-07-24 9:55AM EDT287.0035.7042.9243.070.00-2122.75%
SPY200828C002880002020-07-29 2:23PM EDT288.0037.5841.9542.100.00-3323.44%
SPY200828C002890002020-07-23 10:16AM EDT289.0038.9341.0941.330.00--128.08%
SPY200828C002900002020-08-04 3:03PM EDT290.0039.7540.0040.16-0.24-0.60%105724.17%
SPY200828C002910002020-07-23 2:49PM EDT291.0034.2039.0239.160.00--223.63%
SPY200828C002920002020-07-29 3:59PM EDT292.0034.4038.0938.230.00-1124.56%
SPY200828C002930002020-07-31 10:11AM EDT293.0032.1537.1537.300.00-101725.17%
SPY200828C002940002020-08-04 11:27AM EDT294.0036.1636.1536.29+1.07+3.05%41824.41%
SPY200828C002950002020-08-04 10:52AM EDT295.0035.4035.3535.50+0.38+1.09%11726.56%
SPY200828C002960002020-07-24 1:00PM EDT296.0027.5634.2334.360.00-5624.22%
SPY200828C002970002020-07-13 3:11PM EDT297.0026.9033.3933.570.00--526.00%
SPY200828C002980002020-08-04 2:36PM EDT298.0031.4332.4032.53-0.79-2.45%31524.93%
SPY200828C002990002020-08-04 3:00PM EDT299.0031.2031.4731.59+5.01+19.13%110524.88%
SPY200828C003000002020-08-04 2:57PM EDT300.0030.0130.5630.66-0.36-1.19%211824.85%
SPY200828C003010002020-08-03 2:04PM EDT301.0029.1329.6329.73-0.46-1.55%41524.78%
SPY200828C003020002020-08-03 10:42AM EDT302.0028.2828.6428.730.00-23224.09%
SPY200828C003030002020-08-04 10:08AM EDT303.0027.4927.8927.97+2.99+12.20%12625.18%
SPY200828C003040002020-08-03 10:21AM EDT304.0026.7926.8926.980.00-212824.54%
SPY200828C003050002020-08-04 9:47AM EDT305.0025.3325.9626.06-0.85-3.25%105024.33%
SPY200828C003060002020-07-27 9:33AM EDT306.0019.3824.9925.080.00-204023.72%
SPY200828C003070002020-08-03 2:50PM EDT307.0024.3124.2424.320.00-52624.40%
SPY200828C003080002020-08-03 10:59AM EDT308.0022.5723.1923.290.00-19923.45%
SPY200828C003090002020-07-31 11:53AM EDT309.0018.2522.3322.400.00-623423.28%
SPY200828C003100002020-08-04 2:45PM EDT310.0020.6621.4621.56-0.64-3.00%125723.31%
SPY200828C003110002020-08-04 9:31AM EDT311.0019.5720.5820.68-1.21-5.82%712723.08%
SPY200828C003120002020-08-03 10:35AM EDT312.0019.5919.7119.800.00-220622.82%
SPY200828C003130002020-08-03 3:15PM EDT313.0018.9418.8318.91+0.10+0.53%124222.47%
SPY200828C003140002020-08-03 2:39PM EDT314.0018.4018.0818.150.00-1658122.64%
SPY200828C003150002020-08-04 3:04PM EDT315.0016.8417.2217.36-0.38-2.21%1166322.61%
SPY200828C003160002020-08-04 12:00PM EDT316.0016.4216.2616.35+0.02+0.12%247521.66%
SPY200828C003170002020-08-03 2:26PM EDT317.0015.7115.5015.570.00-2443821.59%
SPY200828C003180002020-08-03 11:35AM EDT318.0014.7414.7314.81+0.09+0.61%153221.53%
SPY200828C003190002020-08-03 3:33PM EDT319.0013.7513.8213.860.00-8838920.73%
SPY200828C003200002020-08-04 3:24PM EDT320.0012.9413.0913.18-0.09-0.69%5135820.86%
SPY200828C003210002020-08-04 3:12PM EDT321.0011.9912.3612.40-0.01-0.08%581,66820.57%
SPY200828C003220002020-08-04 3:39PM EDT322.0011.4011.5211.56-0.10-0.87%611,17820.03%
SPY200828C003230002020-08-04 2:58PM EDT323.0010.4210.8410.88-0.60-5.44%1966319.97%
SPY200828C003240002020-08-04 3:52PM EDT324.009.9510.0910.13-0.08-0.80%4293119.62%
SPY200828C003250002020-08-04 2:41PM EDT325.008.699.309.34-0.60-6.46%7,0401,06219.10%
SPY200828C003260002020-08-04 3:42PM EDT326.008.518.578.60-0.09-1.05%4431,76418.67%
SPY200828C003270002020-08-04 3:53PM EDT327.007.887.998.03-0.12-1.50%3301,01218.70%
SPY200828C003280002020-08-04 3:52PM EDT328.007.207.267.30-0.15-2.04%39361818.18%
SPY200828C003290002020-08-04 3:53PM EDT329.006.666.616.66+0.26+4.06%3812,10317.85%
SPY200828C003300002020-08-04 3:51PM EDT330.006.126.096.12+0.27+4.62%3351,33117.74%
SPY200828C003310002020-08-04 1:12PM EDT331.005.435.465.49-0.27-4.74%3058317.30%
SPY200828C003320002020-08-04 3:38PM EDT332.004.814.884.91-0.27-5.31%901,46716.93%
SPY200828C003330002020-08-04 3:38PM EDT333.004.304.414.440.00-1364416.79%
SPY200828C003340002020-08-04 2:22PM EDT334.003.833.953.98+0.10+2.68%1231,44916.60%
SPY200828C003350002020-08-04 3:53PM EDT335.003.463.463.49-0.10-2.81%2081,88216.24%
SPY200828C003360002020-08-04 3:38PM EDT336.002.983.083.11-0.26-8.02%2903,24916.11%
SPY200828C003370002020-08-04 11:24AM EDT337.002.762.672.66-0.13-4.50%1171,57515.67%
SPY200828C003380002020-08-04 3:52PM EDT338.002.282.352.37+0.01+0.44%212,56815.66%
SPY200828C003390002020-08-04 3:38PM EDT339.001.961.992.01-0.11-5.31%37062615.30%
SPY200828C003400002020-08-04 3:32PM EDT340.001.671.731.75-0.04-2.34%7122,63615.20%
SPY200828C003410002020-08-04 3:55PM EDT341.001.511.531.55-0.09-5.63%3641,89215.25%
SPY200828C003420002020-08-04 3:09PM EDT342.001.231.251.27-0.01-0.81%161,63314.86%
SPY200828C003430002020-08-04 3:00PM EDT343.001.041.091.11-0.13-11.11%1251,58214.88%
SPY200828C003440002020-08-04 3:51PM EDT344.000.920.920.93-0.06-6.12%24393414.72%
SPY200828C003450002020-08-04 3:55PM EDT345.000.800.800.81+0.04+5.26%2567,45314.76%
SPY200828C003460002020-08-04 3:52PM EDT346.000.660.670.68-0.06-8.33%51,15714.66%
SPY200828C003470002020-08-04 2:06PM EDT347.000.580.570.58-0.08-12.12%11684614.65%
SPY200828C003480002020-08-04 10:56AM EDT348.000.510.480.50-0.04-7.27%16512014.70%
SPY200828C003490002020-08-04 2:14PM EDT349.000.420.410.42-0.04-8.70%618414.66%
SPY200828C003500002020-08-04 2:04PM EDT350.000.370.340.35-0.02-5.13%1450714.62%
SPY200828C003510002020-08-03 2:21PM EDT351.000.360.290.300.00-622214.67%
SPY200828C003520002020-08-03 2:49PM EDT352.000.320.250.260.00-123614.77%
SPY200828C003530002020-08-03 11:43AM EDT353.000.240.220.23-0.03-11.11%39914.92%
SPY200828C003540002020-08-03 3:41PM EDT354.000.180.190.20-0.05-21.74%11615.04%
SPY200828C003550002020-08-04 2:02PM EDT355.000.170.160.17-0.02-10.53%1312,47615.09%
SPY200828C003560002020-08-03 1:59PM EDT356.000.180.140.150.00-41115.24%
SPY200828C003570002020-08-04 11:12AM EDT357.000.130.120.13-0.02-13.33%61,03315.33%
SPY200828C003580002020-08-03 1:57PM EDT358.000.140.100.110.00-12325315.38%
SPY200828C003590002020-08-04 10:53AM EDT359.000.090.090.10-0.04-30.77%41715.58%
SPY200828C003600002020-08-03 12:46PM EDT360.000.090.080.090.00-5633315.77%
SPY200828C003650002020-08-04 10:20AM EDT365.000.050.040.05-0.01-16.67%36,44816.50%
SPY200828C003700002020-08-03 11:46AM EDT370.000.040.020.030.00-1033217.38%
SPY200828C003750002020-08-04 9:49AM EDT375.000.020.010.020.00-102,00118.36%
SPY200828C003800002020-07-29 2:38PM EDT380.000.010.010.020.00-180019.92%
SPY200828C003850002020-08-04 11:23AM EDT385.000.010.000.010.00-22,43220.31%
SPY200828C003900002020-07-30 12:13PM EDT390.000.010.000.010.00-11321.88%
SPY200828C003950002020-07-30 3:42PM EDT395.000.010.000.010.00-61523.44%
Putsfür28. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200828P001600002020-08-04 2:51PM EDT160.000.020.020.03-0.01-33.33%12017993.75%
SPY200828P001650002020-07-28 12:24PM EDT165.000.040.020.030.00-11989.84%
SPY200828P001700002020-07-29 10:29AM EDT170.000.040.020.030.00-21285.94%
SPY200828P001750002020-07-21 10:10AM EDT175.000.070.020.030.00-11282.81%
SPY200828P001800002020-08-04 12:20PM EDT180.000.030.020.03-0.07-70.00%424978.91%
SPY200828P001850002020-08-03 3:32PM EDT185.000.050.030.040.00-24778.13%
SPY200828P001900002020-08-04 9:30AM EDT190.000.050.030.04+0.01+25.00%21975.00%
SPY200828P001950002020-07-31 3:15PM EDT195.000.060.040.050.00-1615273.44%
SPY200828P002000002020-08-04 3:27PM EDT200.000.050.040.05-0.01-16.67%1011,33670.12%
SPY200828P002050002020-08-04 2:58PM EDT205.000.060.050.06-0.07-53.85%27368.36%
SPY200828P002100002020-08-04 2:49PM EDT210.000.060.060.07-0.01-14.29%47766.21%
SPY200828P002150002020-07-31 9:44AM EDT215.000.110.060.070.00-10060463.09%
SPY200828P002200002020-08-03 12:44PM EDT220.000.090.080.090.00-646661.72%
SPY200828P002250002020-07-30 10:03AM EDT225.000.210.090.100.00-18159.38%
SPY200828P002300002020-08-04 9:52AM EDT230.000.100.100.11-0.01-9.09%59057.03%
SPY200828P002350002020-08-04 3:49PM EDT235.000.120.110.12-0.08-40.00%1029754.49%
SPY200828P002400002020-08-04 2:30PM EDT240.000.130.130.14-0.07-35.00%802,54052.54%
SPY200828P002450002020-08-03 10:05AM EDT245.000.180.140.150.00-1614,02750.00%
SPY200828P002500002020-08-04 2:39PM EDT250.000.190.170.180.00-20717,08448.34%
SPY200828P002550002020-08-04 3:52PM EDT255.000.200.190.20-0.02-9.09%3991,12246.00%
SPY200828P002600002020-08-04 2:41PM EDT260.000.250.220.23+0.01+4.17%5428,74243.85%
SPY200828P002650002020-08-04 2:15PM EDT265.000.260.250.27-0.03-10.34%1528,27541.80%
SPY200828P002700002020-08-04 3:47PM EDT270.000.300.290.30-0.05-14.29%5754,22839.38%
SPY200828P002750002020-08-04 3:41PM EDT275.000.370.350.36-0.06-13.95%31516,53037.43%
SPY200828P002800002020-08-04 2:28PM EDT280.000.460.410.43-0.05-9.80%63218,28435.43%
SPY200828P002830002020-08-03 1:56PM EDT283.000.580.470.480.00-53285934.20%
SPY200828P002840002020-08-04 10:09AM EDT284.000.520.490.50-0.15-22.39%9763533.84%
SPY200828P002850002020-08-04 3:24PM EDT285.000.530.530.54-0.07-11.67%6075233.69%
SPY200828P002860002020-08-04 2:16PM EDT286.000.560.540.55-0.08-12.50%282,70833.15%
SPY200828P002870002020-08-04 9:46AM EDT287.000.630.560.58-0.05-7.35%453432.84%
SPY200828P002880002020-08-04 1:16PM EDT288.000.640.610.62-0.10-13.51%21,20932.64%
SPY200828P002890002020-08-04 10:44AM EDT289.000.670.630.64-0.14-17.28%134,68032.18%
SPY200828P002900002020-08-04 3:40PM EDT290.000.680.650.66-0.09-11.69%2931,37931.71%
SPY200828P002910002020-08-04 3:53PM EDT291.000.700.690.70-0.14-16.67%2371,57931.45%
SPY200828P002920002020-08-03 3:20PM EDT292.000.770.740.75-0.13-14.44%1011,74231.25%
SPY200828P002930002020-08-03 10:31AM EDT293.001.000.780.790.00-65,21430.93%
SPY200828P002940002020-08-03 3:59PM EDT294.000.980.800.810.00-460530.42%
SPY200828P002950002020-08-04 2:34PM EDT295.001.010.860.87-0.05-4.72%1452,03930.23%
SPY200828P002960002020-08-04 3:51PM EDT296.000.930.900.92-0.16-14.68%1255329.93%
SPY200828P002970002020-08-04 3:46PM EDT297.000.980.960.97-0.15-13.27%7152529.61%
SPY200828P002980002020-08-04 3:38PM EDT298.001.081.011.02-0.10-8.47%1255,07229.26%
SPY200828P002990002020-08-04 2:37PM EDT299.001.271.061.07-0.02-1.55%271,62628.89%
SPY200828P003000002020-08-04 3:35PM EDT300.001.201.151.16-0.13-9.77%3842,99028.78%
SPY200828P003010002020-08-04 2:24PM EDT301.001.291.221.23-0.11-7.86%319,22228.50%
SPY200828P003020002020-08-04 2:48PM EDT302.001.431.291.30-0.04-2.72%2782728.19%
SPY200828P003030002020-08-04 2:21PM EDT303.001.431.341.36-0.20-12.27%231,02327.80%
SPY200828P003040002020-08-04 1:09PM EDT304.001.581.441.45-0.07-4.24%211,76927.55%
SPY200828P003050002020-08-04 3:41PM EDT305.001.581.531.55-0.22-12.22%1159,88827.33%
SPY200828P003060002020-08-04 2:36PM EDT306.001.861.611.62-0.11-5.58%2764826.91%
SPY200828P003070002020-08-04 3:41PM EDT307.001.781.721.74-0.20-10.10%15375526.73%
SPY200828P003080002020-08-04 3:52PM EDT308.001.851.821.84-0.29-13.55%662,47926.41%
SPY200828P003090002020-08-04 12:06PM EDT309.002.061.901.92-0.14-6.36%7793525.97%
SPY200828P003100002020-08-04 3:52PM EDT310.002.072.032.05-0.31-13.03%5532,89125.73%
SPY200828P003110002020-08-04 1:44PM EDT311.002.272.152.16-0.30-11.67%191,47225.37%
SPY200828P003120002020-08-04 11:10AM EDT312.002.532.262.28-0.14-5.24%1041,21425.02%
SPY200828P003130002020-08-04 3:35PM EDT313.002.522.422.44-0.20-7.35%17349824.81%
SPY200828P003140002020-08-04 3:24PM EDT314.002.652.532.55-0.21-7.34%12767424.34%
SPY200828P003150002020-08-04 3:41PM EDT315.002.792.722.74-0.23-7.62%915,33724.17%
SPY200828P003160002020-08-04 3:24PM EDT316.002.962.842.87-0.29-8.92%6857723.73%
SPY200828P003170002020-08-04 3:00PM EDT317.003.183.013.04-0.27-7.83%1597,62223.40%
SPY200828P003180002020-08-04 3:38PM EDT318.003.363.223.24-0.27-7.44%20386423.13%
SPY200828P003190002020-08-04 3:49PM EDT319.003.483.383.40-0.35-9.14%3762422.68%
SPY200828P003200002020-08-04 3:50PM EDT320.003.593.633.66-0.48-11.79%2806,60222.53%
SPY200828P003210002020-08-04 2:54PM EDT321.004.183.843.87-0.14-3.24%13296822.17%
SPY200828P003220002020-08-04 2:42PM EDT322.004.544.014.04+0.08+1.79%1971,23321.64%
SPY200828P003230002020-08-04 2:56PM EDT323.004.604.334.36-0.23-4.76%652,20321.53%
SPY200828P003240002020-08-04 3:27PM EDT324.004.674.574.60-0.28-5.66%22484421.13%
SPY200828P003250002020-08-04 3:46PM EDT325.004.904.834.86-0.47-8.75%7,2761,45020.73%
SPY200828P003260002020-08-04 3:11PM EDT326.005.415.095.12-0.13-2.35%11983520.28%
SPY200828P003270002020-08-04 2:42PM EDT327.006.105.405.43+0.18+3.04%20862319.92%
SPY200828P003280002020-08-04 3:54PM EDT328.005.795.815.85-0.46-7.36%1,17343219.83%
SPY200828P003290002020-08-04 3:55PM EDT329.006.146.106.13-0.71-10.36%1,84939919.26%
SPY200828P003300002020-08-04 3:50PM EDT330.006.556.616.64-0.45-6.43%3971,03519.29%
SPY200828P003310002020-08-04 2:42PM EDT331.007.726.987.02+0.20+2.66%3746718.88%
SPY200828P003320002020-08-04 3:24PM EDT332.007.647.477.51-0.41-5.09%4542518.71%
SPY200828P003330002020-08-04 11:23AM EDT333.008.377.857.89-0.29-3.35%3345118.16%
SPY200828P003340002020-08-04 3:45PM EDT334.008.538.448.48-0.37-4.16%16533818.13%
SPY200828P003350002020-08-04 2:57PM EDT335.009.498.928.96+0.21+2.26%23620117.71%
SPY200828P003360002020-08-04 1:01PM EDT336.0010.049.549.58+0.04+0.40%10412017.62%
SPY200828P003370002020-08-04 3:45PM EDT337.0010.2910.1910.23-0.27-2.56%434817.55%
SPY200828P003380002020-08-03 3:15PM EDT338.0011.4510.7210.800.00-303217.14%
SPY200828P003390002020-08-04 3:50PM EDT339.0011.5311.5511.63-7.46-39.28%11317.51%
SPY200828P003400002020-08-04 12:33PM EDT340.0012.6612.1912.27-0.27-2.09%54317.16%
SPY200828P003410002020-08-03 11:51AM EDT341.0013.4812.9012.990.00-1516.99%
SPY200828P003420002020-08-03 11:36AM EDT342.0014.3313.7713.870.00-12917.36%
SPY200828P003440002020-07-31 3:59PM EDT344.0018.4315.4115.510.00-1217.46%
SPY200828P003450002020-08-04 11:15AM EDT345.0016.2616.2416.34-3.09-15.97%1717.45%
SPY200828P003470002020-08-04 9:53AM EDT347.0018.8018.0318.17+0.53+2.90%1118.06%
SPY200828P003480002020-08-03 9:54AM EDT348.0020.4318.8119.060.00-101018.18%
SPY200828P003500002020-07-31 12:03PM EDT350.0021.1720.6820.93-6.25-22.79%103518.78%
SPY200828P003510002020-07-23 10:47AM EDT351.0025.0221.7821.940.00-1219.47%
SPY200828P003550002020-08-03 9:30AM EDT355.0026.8225.5125.770.00-1220.84%
SPY200828P003560002020-07-22 12:43PM EDT356.0030.6126.6626.800.00--021.63%
SPY200828P003570002020-07-31 1:11PM EDT357.0034.9127.6727.810.00-5522.29%
SPY200828P003590002020-07-29 3:43PM EDT359.0033.7029.5729.730.00--122.85%
SPY200828P003800002020-07-30 2:11PM EDT380.0056.4850.2850.510.00--031.54%
SPY200828P003850002020-07-21 2:38PM EDT385.0058.6055.4955.710.00--036.06%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen