Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
330,65-3,85 (-1,15%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY221216C000850002020-09-17 1:54PM EDT85.00249.30245.23248.190.00-25454.34%
SPY221216C000900002020-07-09 8:10PM EDT90.00189.66233.70236.480.00-110.00%
SPY221216C000950002020-07-09 8:10PM EDT95.00161.03228.53231.430.00-110.00%
SPY221216C001000002020-09-17 1:54PM EDT100.00234.32230.29233.250.00-351048.38%
SPY221216C001050002020-09-17 3:12PM EDT105.00228.77225.33228.290.00-1353946.67%
SPY221216C001100002020-07-09 8:09PM EDT110.00161.50213.57216.290.00-300.00%
SPY221216C001150002020-07-09 8:09PM EDT115.00194.70208.58211.300.00-100.00%
SPY221216C001200002020-09-17 1:54PM EDT120.00214.78210.43213.390.00-501241.96%
SPY221216C001300002020-09-17 1:54PM EDT130.00204.37200.52203.480.00-501239.21%
SPY221216C001350002020-06-23 11:01AM EDT135.00177.91186.74189.390.00-120.00%
SPY221216C001400002020-09-18 3:53PM EDT140.00191.60190.71193.67-5.84-2.96%4937436.93%
SPY221216C001450002020-09-17 1:54PM EDT145.00189.38185.80188.760.00-10335.83%
SPY221216C001500002020-09-18 9:37AM EDT150.00186.15180.93183.88+2.28+1.24%46934.83%
SPY221216C001550002020-08-24 9:52AM EDT155.00187.25176.12179.070.00-11934.01%
SPY221216C001600002020-09-17 1:40PM EDT160.00173.13171.33174.290.00-46133.25%
SPY221216C001650002020-09-16 11:50AM EDT165.00177.22166.54169.500.00-16632.48%
SPY221216C001700002020-08-19 11:50AM EDT170.00169.50162.86165.600.00-21433.35%
SPY221216C001750002020-09-17 3:14PM EDT175.00160.45157.20160.160.00-47431.35%
SPY221216C001800002020-09-04 11:57AM EDT180.00155.50152.56155.510.00-131530.79%
SPY221216C001850002020-09-08 3:31PM EDT185.00152.63148.03150.980.00-2730.40%
SPY221216C001900002020-09-03 9:30AM EDT190.00167.57143.55146.490.00-1630.02%
SPY221216C001950002020-07-14 2:34PM EDT195.00126.79143.42145.880.00-23334.44%
SPY221216C002000002020-09-18 1:48PM EDT200.00135.99134.70137.64-1.30-0.95%462729.31%
SPY221216C002050002020-09-03 9:44AM EDT205.00154.14130.36133.300.00-12928.99%
SPY221216C002100002020-09-14 12:46PM EDT210.00133.62126.09129.030.00-233828.71%
SPY221216C002150002020-09-04 11:52AM EDT215.00130.01121.85124.790.00-2011828.41%
SPY221216C002200002020-09-09 1:43PM EDT220.00120.20117.66120.590.00-129828.11%
SPY221216C002250002020-09-11 10:03AM EDT225.00116.32113.56116.490.00-125027.86%
SPY221216C002300002020-09-15 1:49PM EDT230.00119.82109.52112.440.00-1239727.60%
SPY221216C002350002020-09-17 3:47PM EDT235.00108.40105.47108.380.00-11,65127.29%
SPY221216C002400002020-09-18 1:40PM EDT240.00100.50101.51104.43-3.41-3.28%91,20927.04%
SPY221216C002450002020-09-04 9:38AM EDT245.00113.2297.60100.520.00-542726.76%
SPY221216C002500002020-09-16 1:12PM EDT250.0096.8394.2096.670.00-12,96826.50%
SPY221216C002550002020-09-11 12:30PM EDT255.0093.4590.7691.900.00-11,43225.51%
SPY221216C002600002020-09-14 2:17PM EDT260.0092.5086.6888.520.00-117,62925.52%
SPY221216C002650002020-09-14 9:58AM EDT265.0088.4283.0384.850.00-184625.27%
SPY221216C002700002020-09-16 11:38AM EDT270.0088.0079.3481.200.00-2295324.99%
SPY221216C002750002020-09-18 11:40AM EDT275.0076.7075.7277.62-4.20-5.19%11,31124.71%
SPY221216C002800002020-09-18 1:11PM EDT280.0072.2572.2374.15-1.95-2.63%513,87824.46%
SPY221216C002850002020-09-17 1:20PM EDT285.0072.0668.7570.64+1.48+2.10%14,75624.14%
SPY221216C002900002020-09-15 2:20PM EDT290.0071.4865.2967.210.00-291,76923.84%
SPY221216C002950002020-09-14 11:16AM EDT295.0065.5061.9263.810.00-12,02723.51%
SPY221216C003000002020-09-18 12:56PM EDT300.0058.7558.6860.58-3.10-5.01%166,24823.24%
SPY221216C003050002020-09-17 11:35AM EDT305.0058.5055.4657.380.00-26,73722.95%
SPY221216C003100002020-09-18 2:45PM EDT310.0052.4452.3254.27-5.14-8.93%26,35722.66%
SPY221216C003150002020-09-14 1:27PM EDT315.0049.5449.2751.21-4.81-8.85%31,93722.36%
SPY221216C003200002020-09-18 1:26PM EDT320.0046.7547.0048.22-1.72-3.55%51,68422.05%
SPY221216C003250002020-09-18 1:57PM EDT325.0044.5543.4045.30-3.70-7.67%37,20021.74%
SPY221216C003300002020-09-18 3:56PM EDT330.0042.4640.5942.59-0.76-1.76%204,09121.50%
SPY221216C003350002020-09-18 3:46PM EDT335.0038.4137.8839.92-2.24-5.51%102,26121.23%
SPY221216C003400002020-09-18 3:48PM EDT340.0036.1536.0037.28+0.32+0.89%132,69420.94%
SPY221216C003450002020-09-18 3:45PM EDT345.0033.7032.7334.79-0.90-2.60%21,09920.67%
SPY221216C003500002020-09-18 2:09PM EDT350.0030.9530.3132.39-1.65-5.06%226,79720.41%
SPY221216C003550002020-09-18 12:30PM EDT355.0029.5027.9930.02-0.21-0.71%760120.12%
SPY221216C003600002020-09-18 4:00PM EDT360.0026.8025.7927.83-1.60-5.63%48,87619.87%
SPY221216C003650002020-09-18 2:41PM EDT365.0024.2023.7025.71-1.11-4.39%21,98119.61%
SPY221216C003700002020-09-18 1:42PM EDT370.0021.4021.7223.74-2.01-8.59%5316,96419.39%
SPY221216C003750002020-09-15 9:41AM EDT375.0024.8020.0021.910.00-166219.18%
SPY221216C003800002020-09-18 10:53AM EDT380.0019.7018.1320.13-0.70-3.43%1612,68718.96%
SPY221216C003850002020-09-10 9:43AM EDT385.0018.0116.5118.380.00-119818.70%
SPY221216C003900002020-09-18 10:53AM EDT390.0016.7715.0216.88+0.27+1.64%3010,23718.54%
SPY221216C003950002020-09-11 1:23PM EDT395.0015.5013.6415.500.00-115518.39%
SPY221216C004000002020-09-18 1:30PM EDT400.0013.1513.0014.16-0.62-4.50%4914,27518.22%
SPY221216C004050002020-09-18 2:33PM EDT405.0012.0011.2412.97-0.94-7.26%222318.09%
SPY221216C004100002020-09-18 1:27PM EDT410.0010.9010.2011.88-0.49-4.30%464217.98%
SPY221216C004150002020-09-17 9:38AM EDT415.0010.809.2610.890.00-313117.88%
SPY221216C004200002020-09-18 12:19PM EDT420.008.738.429.96-1.10-11.19%51,39217.79%
SPY221216C004250002020-09-09 11:13AM EDT425.009.737.679.140.00-620717.73%
SPY221216C004300002020-09-15 2:02PM EDT430.009.576.998.400.00-113,04617.68%
SPY221216C004350002020-09-11 3:39PM EDT435.008.456.387.710.00-213517.64%
SPY221216C004400002020-09-18 2:42PM EDT440.006.705.917.10+0.06+0.90%612,07617.61%
SPY221216C004450002020-09-10 3:16PM EDT445.006.655.336.560.00-212117.62%
SPY221216C004500002020-09-18 1:38PM EDT450.005.504.906.07-0.15-2.65%43,34917.63%
SPY221216C004550002020-09-15 2:08PM EDT455.006.304.555.610.00-34617.63%
SPY221216C004600002020-09-18 2:42PM EDT460.004.404.155.21-0.59-11.82%23,11317.66%
SPY221216C004650002020-09-18 12:11PM EDT465.004.473.844.86-0.53-10.60%28017.72%
SPY221216C004700002020-09-18 4:03PM EDT470.004.173.554.53-0.98-19.03%21,03917.77%
SPY221216C004750002020-09-09 3:20PM EDT475.005.023.674.240.00-21,30617.83%
SPY221216C004800002020-09-18 1:34PM EDT480.003.403.063.99-1.10-24.44%12,80617.92%
SPY221216C004850002020-09-10 9:30AM EDT485.004.532.853.760.00-426518.01%
SPY221216C004900002020-09-16 10:10AM EDT490.003.953.003.560.00-4001,06618.11%
SPY221216C004950002020-09-10 1:10PM EDT495.003.502.573.360.00-64118.20%
SPY221216C005000002020-09-18 4:11PM EDT500.002.992.822.99-0.29-8.84%32019,86118.05%
SPY221216C005050002020-09-14 12:08PM EDT505.003.182.352.770.00-144518.07%
SPY221216C005100002020-09-10 2:27PM EDT510.002.752.212.670.00-197118.24%
SPY221216C005150002020-09-16 1:41PM EDT515.002.672.162.540.00-122318.35%
SPY221216C005200002020-09-18 10:24AM EDT520.002.201.972.42-0.20-8.33%168518.46%
SPY221216C005250002020-09-18 4:03PM EDT525.002.222.152.31+0.14+6.73%355,21018.58%
SPY221216C005300002020-09-18 1:34PM EDT530.001.841.972.21-0.29-13.62%631,08718.70%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY221216P000850002020-09-18 1:30PM EDT85.001.201.051.19+0.01+0.84%13,88647.30%
SPY221216P000900002020-09-15 3:36PM EDT90.001.301.181.530.00-251,30947.41%
SPY221216P000950002020-09-08 12:43PM EDT95.001.731.361.730.00-35446.57%
SPY221216P001000002020-09-11 3:52PM EDT100.001.901.561.940.00-12,83145.73%
SPY221216P001050002020-09-14 12:00PM EDT105.002.011.782.170.00-2021944.95%
SPY221216P001100002020-09-15 11:07AM EDT110.002.222.012.420.00-418744.20%
SPY221216P001150002020-09-15 11:42AM EDT115.002.502.262.680.00-318043.46%
SPY221216P001200002020-09-10 2:54PM EDT120.002.792.542.970.00-219942.77%
SPY221216P001250002020-08-27 12:02PM EDT125.002.652.823.270.00-1019442.08%
SPY221216P001300002020-09-18 2:21PM EDT130.003.463.133.59+0.04+1.17%223741.42%
SPY221216P001350002020-08-19 1:52PM EDT135.003.503.473.930.00-255640.77%
SPY221216P001400002020-09-18 11:41AM EDT140.004.153.824.29+0.15+3.75%25,55040.14%
SPY221216P001450002020-09-08 9:46AM EDT145.004.824.204.670.00-178239.52%
SPY221216P001500002020-09-18 2:21PM EDT150.005.014.545.28+0.08+1.62%121,38139.32%
SPY221216P001550002020-09-16 1:24PM EDT155.005.124.985.720.00-246538.74%
SPY221216P001600002020-09-09 2:07PM EDT160.005.645.456.200.00-19175038.19%
SPY221216P001650002020-09-10 12:49PM EDT165.006.115.956.700.00-16337.64%
SPY221216P001700002020-09-18 3:42PM EDT170.006.806.487.24-0.01-0.15%27,40837.13%
SPY221216P001750002020-09-11 9:30AM EDT175.007.007.057.820.00-12,66836.63%
SPY221216P001800002020-09-18 10:31AM EDT180.007.857.658.44+0.22+2.88%65,74336.16%
SPY221216P001850002020-09-04 2:08PM EDT185.009.578.289.100.00-6020235.71%
SPY221216P001900002020-09-16 11:27AM EDT190.009.868.969.81+1.20+13.86%103,12235.29%
SPY221216P001950002020-09-14 10:20AM EDT195.009.509.6710.560.00-167034.87%
SPY221216P002000002020-09-17 12:25PM EDT200.0011.1010.5011.35+0.07+0.63%52,77234.46%
SPY221216P002050002020-09-15 3:24PM EDT205.0011.2011.0512.180.00-363134.06%
SPY221216P002100002020-09-16 1:24PM EDT210.0012.3811.8713.04+0.70+5.99%21,40333.66%
SPY221216P002150002020-09-18 2:21PM EDT215.0013.4812.7313.95+2.05+17.94%11,19133.26%
SPY221216P002200002020-09-18 1:27PM EDT220.0014.5013.7214.91+1.50+11.54%63,65132.88%
SPY221216P002250002020-09-18 3:56PM EDT225.0015.9514.5715.90+1.84+13.04%151,07532.49%
SPY221216P002300002020-09-17 9:30AM EDT230.0016.4215.5616.940.00-93,53732.12%
SPY221216P002350002020-09-18 9:30AM EDT235.0016.7316.5917.97+0.34+2.07%161,58731.70%
SPY221216P002400002020-09-11 1:30PM EDT240.0018.6917.7519.090.00-81,83131.32%
SPY221216P002450002020-09-18 3:56PM EDT245.0018.9518.8020.26+0.73+4.01%201,19330.94%
SPY221216P002500002020-09-17 3:54PM EDT250.0020.7519.9821.45+0.71+3.54%34,08330.55%
SPY221216P002550002020-09-14 1:06PM EDT255.0020.7921.2022.710.00-193130.18%
SPY221216P002600002020-09-15 3:33PM EDT260.0022.8122.4524.030.00-102,75229.82%
SPY221216P002650002020-09-09 12:13PM EDT265.0024.0623.8125.39+0.80+3.44%12,55229.45%
SPY221216P002700002020-09-18 1:30PM EDT270.0026.8025.1826.76+0.50+1.90%93,53629.06%
SPY221216P002750002020-09-16 10:36AM EDT275.0025.7926.6128.220.00-11,45228.69%
SPY221216P002800002020-09-18 1:30PM EDT280.0029.3928.1029.76+0.28+0.96%183,92828.34%
SPY221216P002850002020-09-17 11:08AM EDT285.0029.8129.6631.330.00-112,19927.98%
SPY221216P002900002020-09-17 1:25PM EDT290.0031.9631.2632.970.00-5,02011,54427.62%
SPY221216P002950002020-09-16 3:55PM EDT295.0032.0032.9334.660.00-21,12727.26%
SPY221216P003000002020-09-18 1:25PM EDT300.0036.1534.6836.44+2.80+8.40%107,26426.92%
SPY221216P003050002020-09-10 12:55PM EDT305.0034.8036.5738.310.00-11,13926.60%
SPY221216P003100002020-09-18 3:12PM EDT310.0039.3638.5340.21+2.69+7.34%27,17226.26%
SPY221216P003150002020-09-17 2:50PM EDT315.0042.3940.4342.17+1.74+4.28%673725.91%
SPY221216P003200002020-09-18 9:52AM EDT320.0042.0142.4144.15-0.71-1.66%152,83825.55%
SPY221216P003250002020-09-18 9:45AM EDT325.0045.2644.5446.28+2.66+6.24%477625.23%
SPY221216P003300002020-09-18 4:01PM EDT330.0047.0446.5948.56+3.48+7.99%148,29624.95%
SPY221216P003350002020-09-18 1:45PM EDT335.0049.8650.0050.81+1.66+3.44%834024.61%
SPY221216P003400002020-09-16 2:36PM EDT340.0052.9051.2453.240.00-42,92424.34%
SPY221216P003450002020-09-14 9:46AM EDT345.0050.8253.7255.730.00-11530324.05%
SPY221216P003500002020-09-18 2:28PM EDT350.0057.0056.3058.310.00-637123.78%
SPY221216P003550002020-09-14 10:32AM EDT355.0057.0058.9661.010.00-121523.53%
SPY221216P003600002020-09-03 3:51PM EDT360.0059.9561.7663.720.00-2218123.24%
SPY221216P003650002020-09-10 10:18AM EDT365.0065.1164.4266.61+4.48+7.39%154623.01%
SPY221216P003700002020-09-04 12:50PM EDT370.0068.0567.4569.63-0.79-1.15%378222.81%
SPY221216P003750002020-09-09 4:05PM EDT375.0068.3370.5872.770.00-372422.63%
SPY221216P003800002020-09-16 11:12AM EDT380.0069.6973.8375.990.00-225622.45%
SPY221216P003850002020-09-01 10:00AM EDT385.0076.0577.2279.43+8.05+11.84%121322.35%
SPY221216P003900002020-09-17 3:10PM EDT390.0082.2380.7082.790.00-231422.17%
SPY221216P003950002020-09-14 2:12PM EDT395.0080.9584.3286.360.00-512422.07%
SPY221216P004000002020-09-16 3:14PM EDT400.0084.2388.0590.040.00-14,15721.99%
SPY221216P004050002020-09-11 1:46PM EDT405.0093.9991.8993.890.00-71121.97%
SPY221216P004100002020-08-24 9:30AM EDT410.0088.0995.8497.800.00-11221.95%
SPY221216P004150002020-09-15 12:47PM EDT415.0093.39100.18101.320.00-14421.68%
SPY221216P004200002020-09-04 10:35AM EDT420.00101.76103.44106.250.00-511122.20%
SPY221216P004250002020-09-04 10:35AM EDT425.00105.56107.62110.430.00-52822.26%
SPY221216P004350002020-09-11 11:29AM EDT435.00116.45116.20119.020.00-1122.44%
SPY221216P004400002020-09-17 3:46PM EDT440.00120.33120.58123.410.00-10822.56%
SPY221216P004500002020-09-15 12:02PM EDT450.00123.65129.52132.360.00-1622.84%
SPY221216P004550002020-08-17 9:30AM EDT455.00129.43126.62129.060.00-1116.89%
SPY221216P004600002020-09-09 10:34AM EDT460.00133.74138.66141.600.00-7923.25%
SPY221216P004700002020-08-24 9:46AM EDT470.00139.54147.92150.860.00--123.61%
SPY221216P004800002020-09-02 9:33AM EDT480.00138.00157.31160.160.00-1423.94%
SPY221216P005000002020-09-09 10:54AM EDT500.00171.66176.35179.300.00-129024.87%
SPY221216P005050002020-07-09 8:09PM EDT505.00207.80188.15190.600.00-4429.73%
SPY221216P005100002020-06-19 10:07AM EDT510.00205.20195.88198.370.00-4431.92%
SPY221216P005150002020-07-13 11:10AM EDT515.00201.42185.71187.950.00-2019.94%
SPY221216P005200002020-08-26 3:13PM EDT520.00181.80195.61198.560.00--225.74%
SPY221216P005250002020-09-03 11:32AM EDT525.00185.71200.45203.400.00-21625.96%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen