Deutsche Märkte öffnen in 1 Stunde 8 Minute

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
In the money
Anzeigen:ListeStellage
Callsfür31. Dezember 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201231C001850002020-07-23 3:06PM EDT185.00138.170.000.000.00-300.00%
SPY201231C001900002020-07-31 2:05PM EDT190.00133.010.000.000.00-200.00%
SPY201231C001950002020-07-09 8:19PM EDT195.0090.86130.21131.390.00-18720.00%
SPY201231C002000002020-06-19 1:37PM EDT200.00111.95121.99123.080.00-1860.00%
SPY201231C002050002020-07-09 8:19PM EDT205.0097.60120.56121.680.00-15730.00%
SPY201231C002100002020-06-19 1:43PM EDT210.00102.92112.42113.450.00-17010.00%
SPY201231C002110002020-07-09 8:19PM EDT211.0060.19114.65115.790.00--00.00%
SPY201231C002120002020-07-09 8:19PM EDT212.0052.15113.82114.930.00-4922460.00%
SPY201231C002130002020-07-09 8:19PM EDT213.0050.060.000.000.00--00.00%
SPY201231C002140002020-07-09 8:19PM EDT214.0053.450.000.000.00-400.00%
SPY201231C002150002020-07-13 9:30AM EDT215.00106.910.000.000.00-500.00%
SPY201231C002170002020-07-09 8:19PM EDT217.0067.500.000.000.00-100.00%
SPY201231C002180002020-07-09 8:19PM EDT218.0075.080.000.000.00-100.00%
SPY201231C002190002020-07-09 8:19PM EDT219.0049.33107.00108.140.00-21430.00%
SPY201231C002200002020-07-28 3:37PM EDT220.00103.560.000.000.00-100.00%
SPY201231C002210002020-07-09 8:19PM EDT221.0071.090.000.000.00-100.00%
SPY201231C002220002020-07-09 8:19PM EDT222.0071.010.000.000.00-200.00%
SPY201231C002230002020-07-09 8:19PM EDT223.0068.080.000.000.00-200.00%
SPY201231C002240002020-06-18 10:20AM EDT224.0091.3999.24100.180.00-44100.00%
SPY201231C002250002020-07-17 12:19PM EDT225.0098.750.000.000.00-300.00%
SPY201231C002260002020-07-09 8:19PM EDT226.0061.720.000.000.00-200.00%
SPY201231C002270002020-07-09 8:19PM EDT227.0060.4699.46100.570.00-74450.00%
SPY201231C002280002020-07-09 8:19PM EDT228.0023.800.000.000.00--00.00%
SPY201231C002300002020-07-08 2:23PM EDT230.0088.210.000.000.00-300.00%
SPY201231C002310002020-07-10 12:06PM EDT231.0088.500.000.000.00-1000.00%
SPY201231C002320002020-07-17 2:17PM EDT232.0092.680.000.000.00-100.00%
SPY201231C002330002020-07-09 8:19PM EDT233.0039.5593.8494.920.00-4900.00%
SPY201231C002340002020-07-09 8:19PM EDT234.0043.140.000.000.00-200.00%
SPY201231C002350002020-07-09 8:19PM EDT235.0080.2692.3492.810.00-201560.00%
SPY201231C002370002020-07-31 10:00AM EDT237.0090.190.000.000.00-200.00%
SPY201231C002380002020-07-09 8:19PM EDT238.0086.5389.6190.050.00-450.00%
SPY201231C002390002020-07-09 8:19PM EDT239.0085.650.000.000.00-11400.00%
SPY201231C002400002020-07-22 10:11AM EDT240.0088.920.000.000.00-100.00%
SPY201231C002410002020-07-09 8:19PM EDT241.0056.1186.9887.400.00-96120.00%
SPY201231C002420002020-07-01 11:16AM EDT242.0074.0584.4284.810.00-113900.00%
SPY201231C002430002020-07-07 11:36AM EDT243.0078.300.000.000.00-5600.00%
SPY201231C002440002020-07-09 8:19PM EDT244.0081.200.000.000.00-4900.00%
SPY201231C002460002020-07-09 8:19PM EDT246.0079.360.000.000.00-400.00%
SPY201231C002470002020-06-17 1:38PM EDT247.0073.5278.4578.920.00-55810.00%
SPY201231C002490002020-07-09 8:19PM EDT249.0047.800.000.000.00-200.00%
SPY201231C002500002020-08-03 2:45PM EDT250.0082.570.000.000.00-100.00%
SPY201231C002510002020-07-09 8:19PM EDT251.0050.300.000.000.00-200.00%
SPY201231C002520002020-06-30 2:14PM EDT252.0062.2176.5977.060.00-14610.00%
SPY201231C002540002020-07-09 8:19PM EDT254.0041.980.000.000.00-100.00%
SPY201231C002550002020-08-04 11:09AM EDT255.0077.600.000.000.00-5500.00%
SPY201231C002560002020-07-09 8:19PM EDT256.0050.640.000.000.00-100.00%
SPY201231C002570002020-06-23 9:43AM EDT257.0065.1270.5670.920.00-14910.00%
SPY201231C002580002020-06-18 3:17PM EDT258.0061.5368.7969.260.00-31,0450.00%
SPY201231C002590002020-07-30 10:14AM EDT259.0067.000.000.000.00-100.00%
SPY201231C002600002020-07-30 11:29AM EDT260.0067.410.000.000.00-1100.00%
SPY201231C002620002020-07-08 10:05AM EDT262.0061.320.000.000.00-100.00%
SPY201231C002630002020-07-06 3:09PM EDT263.0060.360.000.000.00-1000.00%
SPY201231C002640002020-07-29 12:55PM EDT264.0065.340.000.000.00-200.00%
SPY201231C002650002020-08-04 1:31PM EDT265.0068.880.000.000.00-100.00%
SPY201231C002660002020-07-09 8:19PM EDT266.0049.230.000.000.00-33300.00%
SPY201231C002670002020-07-09 5:04PM EDT267.0044.0363.8564.220.00-2020822.00%
SPY201231C002680002020-08-04 12:20PM EDT268.0066.000.000.000.00-200.00%
SPY201231C002690002020-07-23 3:48PM EDT269.0060.160.000.000.00-100.00%
SPY201231C002700002020-08-04 3:01PM EDT270.0064.260.000.000.00-400.00%
SPY201231C002710002020-06-26 1:21PM EDT271.0044.9856.3357.210.00-775900.00%
SPY201231C002720002020-07-20 3:21PM EDT272.0058.850.000.000.00-800.00%
SPY201231C002730002020-06-25 1:35PM EDT273.0045.0754.6755.540.00-16600.00%
SPY201231C002740002020-06-22 10:13AM EDT274.0048.7757.8658.370.00-411523.55%
SPY201231C002750002020-07-28 3:09PM EDT275.0054.710.000.000.00-1000.00%
SPY201231C002760002020-06-17 1:38PM EDT276.0049.9053.6054.130.00-227712.55%
SPY201231C002770002020-07-14 10:12AM EDT277.0047.910.000.000.00-300.00%
SPY201231C002780002020-06-18 3:24PM EDT278.0046.1552.0052.500.00-931015.33%
SPY201231C002790002020-07-14 2:35PM EDT279.0049.130.000.000.00-200.00%
SPY201231C002800002020-08-04 12:43PM EDT280.0056.000.000.000.00-4100.00%
SPY201231C002810002020-07-15 10:47AM EDT281.0051.850.000.000.00-100.00%
SPY201231C002820002020-07-13 1:18PM EDT282.0050.400.000.000.00-200.00%
SPY201231C002830002020-06-16 1:34PM EDT283.0044.0047.1347.570.00-1130614.38%
SPY201231C002840002020-07-21 9:30AM EDT284.0050.370.000.000.00-100.00%
SPY201231C002850002020-07-13 11:43AM EDT285.0047.750.000.000.00-200.00%
SPY201231C002860002020-07-16 10:44AM EDT286.0045.740.000.000.00-500.00%
SPY201231C002870002020-06-25 11:03AM EDT287.0034.7643.4644.180.00-217715.73%
SPY201231C002880002020-07-15 3:15PM EDT288.0044.340.000.000.00-200.00%
SPY201231C002900002020-08-04 1:37PM EDT290.0047.450.000.000.00-5200.00%
SPY201231C002910002020-07-10 1:38PM EDT291.0038.800.000.000.00-200.00%
SPY201231C002920002020-08-04 12:21PM EDT292.0045.810.000.000.00-200.00%
SPY201231C002930002020-07-22 2:54PM EDT293.0043.150.000.000.00-100.00%
SPY201231C002940002020-07-14 4:11PM EDT294.0038.490.000.000.00-100.00%
SPY201231C002950002020-08-04 9:34AM EDT295.0043.100.000.000.00-500.00%
SPY201231C002960002020-07-17 3:54PM EDT296.0038.280.000.000.00-500.00%
SPY201231C002970002020-06-26 12:40PM EDT297.0026.6235.8636.500.00-234917.95%
SPY201231C002980002020-07-23 10:36AM EDT298.0039.540.000.000.00-200.00%
SPY201231C002990002020-06-26 10:39AM EDT299.0025.5634.3935.010.00-1324118.14%
SPY201231C003010002020-07-28 10:00AM EDT301.0034.000.000.000.00-1000.00%
SPY201231C003020002020-07-21 10:13AM EDT302.0038.390.000.000.00-200.00%
SPY201231C003040002020-07-02 12:37PM EDT304.0027.1834.7535.320.00-289124.33%
SPY201231C003050002020-08-03 11:50AM EDT305.0036.090.000.000.00-2000.00%
SPY201231C003060002020-07-27 11:26AM EDT306.0030.500.000.000.00-100.00%
SPY201231C003070002020-08-03 9:54AM EDT307.0033.660.000.000.00-1000.00%
SPY201231C003090002020-08-03 2:05PM EDT309.0032.980.000.000.00-200.00%
SPY201231C003100002020-08-03 10:10AM EDT310.0032.160.000.000.00-100.00%
SPY201231C003110002020-07-22 3:13PM EDT311.0029.770.000.000.00-200.00%
SPY201231C003120002020-08-03 3:01PM EDT312.0031.090.000.000.00-200.00%
SPY201231C003130002020-07-31 12:39PM EDT313.0025.750.000.000.00-100.00%
SPY201231C003140002020-08-04 2:34PM EDT314.0028.530.000.000.00-100.00%
SPY201231C003150002020-08-04 2:26PM EDT315.0028.250.000.000.00-400.00%
SPY201231C003160002020-07-17 1:05PM EDT316.0024.000.000.000.00-500.00%
SPY201231C003170002020-07-23 10:13AM EDT317.0025.380.000.000.00-1500.00%
SPY201231C003180002020-07-27 10:29AM EDT318.0022.480.000.000.00-100.00%
SPY201231C003210002020-08-03 9:50AM EDT321.0023.890.000.000.00-14100.00%
SPY201231C003220002020-07-31 9:33AM EDT322.0021.310.000.000.00-100.00%
SPY201231C003230002020-08-04 2:11PM EDT323.0022.870.000.000.00-100.00%
SPY201231C003240002020-08-03 10:24AM EDT324.0022.160.000.000.00-3000.00%
SPY201231C003260002020-08-03 3:48PM EDT326.0021.250.000.000.00-300.00%
SPY201231C003270002020-08-03 9:33AM EDT327.0020.050.000.000.00-300.00%
SPY201231C003280002020-08-04 2:37PM EDT328.0019.090.000.000.00-100.00%
SPY201231C003290002020-08-04 11:53AM EDT329.0019.190.000.000.00-300.00%
SPY201231C003300002020-08-04 2:23PM EDT330.0018.850.000.000.00-900.00%
SPY201231C003310002020-07-31 3:20PM EDT331.0015.910.000.000.00-100.10%
SPY201231C003330002020-07-31 3:20PM EDT333.0014.790.000.000.00-100.39%
SPY201231C003340002020-08-04 11:30AM EDT334.0016.140.000.000.00-500.39%
SPY201231C003350002020-08-04 1:16PM EDT335.0015.470.000.000.00-100.78%
SPY201231C003370002020-08-03 2:48PM EDT337.0014.840.000.000.00-17300.78%
SPY201231C003380002020-08-03 3:53PM EDT338.0014.080.000.000.00-600.78%
SPY201231C003390002020-08-04 2:28PM EDT339.0013.500.000.000.00-3300.78%
SPY201231C003410002020-07-21 3:11PM EDT341.0011.130.000.000.00-2001.56%
SPY201231C003430002020-08-03 10:33AM EDT343.0011.320.000.000.00-201.56%
SPY201231C003440002020-08-03 10:33AM EDT344.0010.830.000.000.00-201.56%
SPY201231C003450002020-08-04 1:09PM EDT345.0010.090.000.000.00-201.56%
SPY201231C003460002020-07-21 1:32PM EDT346.009.210.000.000.00-401.56%
SPY201231C003470002020-08-04 3:47PM EDT347.009.380.000.000.00-101.56%
SPY201231C003480002020-07-28 1:45PM EDT348.007.040.000.000.00-20001.56%
SPY201231C003490002020-07-22 1:03PM EDT349.007.790.000.000.00-101.56%
SPY201231C003500002020-08-04 1:21PM EDT350.008.100.000.000.00-2801.56%
SPY201231C003510002020-07-31 3:45PM EDT351.006.770.000.000.00-101.56%
SPY201231C003520002020-07-31 1:24PM EDT352.005.810.000.000.00-201.56%
SPY201231C003540002020-08-04 4:13PM EDT354.006.840.000.000.00-903.13%
SPY201231C003550002020-08-03 3:45PM EDT355.006.330.000.000.00-903.13%
SPY201231C003560002020-08-04 4:13PM EDT356.006.160.000.000.00-3303.13%
SPY201231C003580002020-08-04 4:13PM EDT358.005.540.000.000.00-6303.13%
SPY201231C003590002020-08-04 3:54PM EDT359.005.100.000.000.00-4503.13%
SPY201231C003600002020-08-04 12:54PM EDT360.004.750.000.000.00-303.13%
SPY201231C003610002020-07-23 11:18AM EDT361.004.200.000.000.00-103.13%
SPY201231C003620002020-07-31 12:46PM EDT362.003.310.000.000.00-203.13%
SPY201231C003630002020-08-04 11:23AM EDT363.004.100.000.000.00-103.13%
SPY201231C003640002020-07-29 3:38PM EDT364.003.310.000.000.00-503.13%
SPY201231C003650002020-08-03 10:44AM EDT365.003.610.000.000.00-103.13%
SPY201231C003660002020-07-31 1:49PM EDT366.003.580.000.000.00-903.13%
SPY201231C003670002020-08-03 10:33AM EDT367.003.360.000.000.00-1003.13%
SPY201231C003680002020-08-04 2:32PM EDT368.002.920.000.000.00-6103.13%
SPY201231C003690002020-08-04 3:39PM EDT369.002.910.000.000.00-303.13%
SPY201231C003700002020-08-04 12:56PM EDT370.002.700.000.000.00-803.13%
SPY201231C003720002020-08-03 1:51PM EDT372.002.590.000.000.00-2603.13%
SPY201231C003750002020-08-04 3:50PM EDT375.002.100.000.000.00-1203.13%
SPY201231C003800002020-08-04 2:12PM EDT380.001.620.000.000.00-1006.25%
SPY201231C003850002020-08-03 9:50AM EDT385.001.270.000.000.00-906.25%
SPY201231C003950002020-08-03 2:25PM EDT395.000.780.000.000.00-1806.25%
SPY201231C004000002020-08-04 3:59PM EDT400.000.580.000.000.00-9506.25%
SPY201231C004050002020-08-04 11:12AM EDT405.000.460.000.000.00-606.25%
SPY201231C004100002020-08-04 12:46PM EDT410.000.360.000.000.00-906.25%
SPY201231C004150002020-08-04 3:07PM EDT415.000.290.000.000.00-1006.25%
Putsfür31. Dezember 2020
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen