Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.113,68 -488,14 (-0,82%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY251219C00150000 | 2024-04-19 3:46PM EDT | 150.00 | 350.72 | 360.97 | 364.66 | 0.00 | - | 1 | 600 | 59.09% |
| SPY251219C00155000 | 2024-01-09 10:30AM EDT | 155.00 | 320.47 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY251219C00160000 | 2024-03-22 3:09PM EDT | 160.00 | 368.54 | 339.25 | 343.02 | 0.00 | - | 2 | 29 | 0.00% |
| SPY251219C00165000 | 2024-03-15 9:56AM EDT | 165.00 | 349.97 | 350.61 | 354.31 | 0.00 | - | 1 | 2 | 64.69% |
| SPY251219C00170000 | 2024-02-23 11:25AM EDT | 170.00 | 345.34 | 355.74 | 359.60 | 0.00 | - | 2 | 37 | 78.71% |
| SPY251219C00175000 | 2024-02-02 4:35PM EDT | 175.00 | 325.55 | 341.04 | 344.86 | 0.00 | - | 8 | 26 | 62.44% |
| SPY251219C00180000 | 2023-10-27 11:45AM EDT | 180.00 | 243.25 | 280.14 | 285.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219C00190000 | 2023-07-25 2:11PM EDT | 190.00 | 277.00 | 254.00 | 259.00 | 0.00 | - | 30 | 31 | 0.00% |
| SPY251219C00195000 | 2023-10-31 2:02PM EDT | 195.00 | 231.76 | 267.09 | 270.97 | 0.00 | - | 2 | 1 | 0.00% |
| SPY251219C00200000 | 2024-04-16 9:41AM EDT | 200.00 | 313.65 | 315.64 | 319.33 | 0.00 | - | 1 | 160 | 54.68% |
| SPY251219C00205000 | 2024-02-21 2:32PM EDT | 205.00 | 299.10 | 323.98 | 327.84 | 0.00 | - | 6 | 10 | 70.42% |
| SPY251219C00210000 | 2024-04-26 2:51PM EDT | 210.00 | 309.03 | 306.60 | 310.29 | +10.18 | +3.41% | 1 | 1,301 | 53.58% |
| SPY251219C00215000 | 2024-01-04 2:13PM EDT | 215.00 | 262.17 | 286.57 | 290.43 | 0.00 | - | 2 | 16 | 0.00% |
| SPY251219C00220000 | 2024-01-12 4:53PM EDT | 220.00 | 264.56 | 288.89 | 292.73 | 0.00 | - | 3 | 5 | 41.75% |
| SPY251219C00225000 | 2024-03-13 12:26PM EDT | 225.00 | 301.37 | 296.44 | 300.13 | 0.00 | - | 1 | 45 | 56.03% |
| SPY251219C00230000 | 2024-03-01 2:11PM EDT | 230.00 | 292.70 | 303.38 | 307.26 | 0.00 | - | 3 | 5 | 67.20% |
| SPY251219C00235000 | 2023-06-09 10:31AM EDT | 235.00 | 213.50 | 218.00 | 223.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY251219C00240000 | 2024-03-15 1:14PM EDT | 240.00 | 285.01 | 282.96 | 286.78 | 0.00 | - | 2 | 12 | 54.02% |
| SPY251219C00245000 | 2024-03-25 9:30AM EDT | 245.00 | 289.12 | 273.50 | 277.30 | 0.00 | - | 2 | 21 | 50.03% |
| SPY251219C00250000 | 2024-04-15 12:32PM EDT | 250.00 | 275.29 | 270.57 | 274.26 | 0.00 | - | 1 | 136 | 50.98% |
| SPY251219C00255000 | 2023-10-06 3:41PM EDT | 255.00 | 197.25 | 195.00 | 200.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY251219C00260000 | 2024-02-01 4:07PM EDT | 260.00 | 242.35 | 264.42 | 268.23 | 0.00 | - | 9 | 7 | 50.71% |
| SPY251219C00265000 | 2024-02-21 3:00PM EDT | 265.00 | 245.30 | 269.92 | 273.80 | 0.00 | - | 2 | 5 | 58.82% |
| SPY251219C00270000 | 2024-02-21 2:44PM EDT | 270.00 | 240.92 | 265.45 | 269.33 | 0.00 | - | 1 | 13 | 57.96% |
| SPY251219C00275000 | 2024-04-22 10:59AM EDT | 275.00 | 238.00 | 248.21 | 251.89 | 0.00 | - | 1 | 49 | 47.85% |
| SPY251219C00280000 | 2024-03-21 11:52AM EDT | 280.00 | 261.40 | 231.57 | 235.26 | 0.00 | - | 13 | 61 | 34.73% |
| SPY251219C00285000 | 2024-01-12 2:24PM EDT | 285.00 | 207.41 | 230.89 | 234.73 | 0.00 | - | 48 | 88 | 38.95% |
| SPY251219C00290000 | 2024-02-08 11:18AM EDT | 290.00 | 224.80 | 237.23 | 241.02 | 0.00 | - | 1 | 50 | 48.06% |
| SPY251219C00295000 | 2024-02-27 2:59PM EDT | 295.00 | 229.87 | 245.20 | 249.08 | 0.00 | - | 1 | 3 | 55.32% |
| SPY251219C00300000 | 2024-04-26 10:09AM EDT | 300.00 | 228.50 | 226.00 | 229.69 | +12.50 | +5.79% | 1 | 315 | 44.84% |
| SPY251219C00305000 | 2024-04-19 3:57PM EDT | 305.00 | 212.14 | 221.59 | 225.28 | 0.00 | - | 2 | 13 | 44.25% |
| SPY251219C00310000 | 2024-04-17 12:57PM EDT | 310.00 | 212.19 | 217.18 | 220.87 | 0.00 | - | 2 | 32 | 43.67% |
| SPY251219C00315000 | 2024-04-19 1:56PM EDT | 315.00 | 205.74 | 212.78 | 216.47 | 0.00 | - | 3 | 63 | 43.09% |
| SPY251219C00320000 | 2024-04-12 1:44PM EDT | 320.00 | 213.57 | 208.39 | 212.08 | 0.00 | - | 2 | 59 | 42.51% |
| SPY251219C00325000 | 2024-03-27 12:04PM EDT | 325.00 | 216.55 | 204.01 | 207.71 | 0.00 | - | 1 | 58 | 41.94% |
| SPY251219C00330000 | 2024-04-12 12:03PM EDT | 330.00 | 207.64 | 199.65 | 203.34 | 0.00 | - | 5 | 76 | 41.37% |
| SPY251219C00335000 | 2024-04-26 11:23AM EDT | 335.00 | 197.10 | 195.29 | 198.98 | +16.75 | +9.29% | 12 | 41 | 40.81% |
| SPY251219C00340000 | 2024-04-17 3:21PM EDT | 340.00 | 188.70 | 190.95 | 194.64 | 0.00 | - | 1 | 42 | 40.25% |
| SPY251219C00345000 | 2024-02-02 3:03PM EDT | 345.00 | 174.25 | 189.65 | 193.46 | 0.00 | - | 1 | 31 | 41.70% |
| SPY251219C00350000 | 2024-04-17 11:43AM EDT | 350.00 | 184.61 | 182.31 | 186.17 | +5.34 | +2.98% | 1 | 684 | 39.26% |
| SPY251219C00355000 | 2024-04-18 9:35AM EDT | 355.00 | 173.40 | 178.01 | 181.87 | 0.00 | - | 1 | 42 | 38.72% |
| SPY251219C00360000 | 2024-03-07 12:19PM EDT | 360.00 | 180.10 | 184.47 | 188.26 | 0.00 | - | 4 | 596 | 44.42% |
| SPY251219C00365000 | 2024-04-19 11:55AM EDT | 365.00 | 162.41 | 169.47 | 173.33 | 0.00 | - | 1 | 35 | 37.65% |
| SPY251219C00370000 | 2024-04-19 10:09AM EDT | 370.00 | 159.73 | 165.22 | 169.08 | 0.00 | - | 1 | 113 | 37.12% |
| SPY251219C00375000 | 2024-04-24 1:12PM EDT | 375.00 | 159.61 | 161.00 | 164.86 | 0.00 | - | 12 | 197 | 36.60% |
| SPY251219C00380000 | 2024-04-24 2:31PM EDT | 380.00 | 156.00 | 156.79 | 160.65 | 0.00 | - | 1 | 902 | 36.08% |
| SPY251219C00385000 | 2024-04-19 1:11PM EDT | 385.00 | 146.00 | 152.60 | 156.46 | 0.00 | - | 6 | 433 | 35.56% |
| SPY251219C00390000 | 2024-04-24 1:30PM EDT | 390.00 | 147.80 | 148.44 | 152.30 | 0.00 | - | 1 | 1,295 | 35.06% |
| SPY251219C00395000 | 2024-04-26 2:59PM EDT | 395.00 | 146.60 | 144.30 | 148.17 | +8.21 | +5.93% | 2 | 1,046 | 34.56% |
| SPY251219C00400000 | 2024-04-25 10:17AM EDT | 400.00 | 134.11 | 140.19 | 144.05 | 0.00 | - | 10 | 2,923 | 34.06% |
| SPY251219C00405000 | 2024-04-26 10:09AM EDT | 405.00 | 138.00 | 136.11 | 139.97 | +7.61 | +5.84% | 4 | 1,238 | 33.58% |
| SPY251219C00410000 | 2024-04-19 1:31PM EDT | 410.00 | 125.37 | 132.06 | 135.88 | 0.00 | - | 1 | 1,997 | 33.08% |
| SPY251219C00415000 | 2024-04-15 10:32AM EDT | 415.00 | 135.91 | 128.07 | 131.82 | 0.00 | - | 3 | 1,326 | 32.58% |
| SPY251219C00420000 | 2024-04-25 12:25PM EDT | 420.00 | 120.10 | 124.10 | 127.78 | 0.00 | - | 6 | 880 | 32.09% |
| SPY251219C00425000 | 2024-04-26 2:59PM EDT | 425.00 | 121.03 | 120.17 | 123.78 | +6.25 | +5.45% | 8 | 1,509 | 31.61% |
| SPY251219C00430000 | 2024-04-25 12:31PM EDT | 430.00 | 111.95 | 116.28 | 119.81 | 0.00 | - | 4 | 1,779 | 31.13% |
| SPY251219C00435000 | 2024-04-23 3:58PM EDT | 435.00 | 111.86 | 112.42 | 115.88 | 0.00 | - | 1 | 2,279 | 30.66% |
| SPY251219C00440000 | 2024-04-26 11:51AM EDT | 440.00 | 110.90 | 108.59 | 111.98 | +5.88 | +5.60% | 5 | 1,686 | 30.20% |
| SPY251219C00445000 | 2024-04-17 3:27PM EDT | 445.00 | 100.81 | 104.80 | 108.12 | 0.00 | - | 4 | 1,876 | 29.74% |
| SPY251219C00450000 | 2024-04-26 2:01PM EDT | 450.00 | 103.31 | 101.60 | 104.30 | +5.35 | +5.46% | 2 | 6,530 | 29.28% |
| SPY251219C00455000 | 2024-04-25 12:18PM EDT | 455.00 | 94.67 | 97.34 | 100.53 | 0.00 | - | 4 | 6,492 | 28.84% |
| SPY251219C00460000 | 2024-04-25 2:55PM EDT | 460.00 | 90.44 | 93.68 | 96.79 | 0.00 | - | 1 | 926 | 28.40% |
| SPY251219C00465000 | 2024-04-22 9:30AM EDT | 465.00 | 85.18 | 90.05 | 93.10 | 0.00 | - | 3 | 1,586 | 27.96% |
| SPY251219C00470000 | 2024-04-26 3:56PM EDT | 470.00 | 88.14 | 86.48 | 89.46 | +7.03 | +8.67% | 3 | 3,385 | 27.53% |
| SPY251219C00475000 | 2024-04-25 10:13AM EDT | 475.00 | 77.66 | 84.50 | 85.86 | 0.00 | - | 1 | 1,845 | 27.10% |
| SPY251219C00480000 | 2024-04-25 11:16AM EDT | 480.00 | 74.50 | 79.46 | 82.31 | 0.00 | - | 1 | 1,543 | 26.68% |
| SPY251219C00485000 | 2024-04-26 3:56PM EDT | 485.00 | 77.57 | 76.03 | 78.82 | +6.25 | +8.76% | 1 | 1,166 | 26.27% |
| SPY251219C00490000 | 2024-04-25 11:11AM EDT | 490.00 | 69.00 | 72.65 | 75.38 | 0.00 | - | 49 | 772 | 25.86% |
| SPY251219C00495000 | 2024-04-25 10:19AM EDT | 495.00 | 70.70 | 69.32 | 71.99 | +5.63 | +8.65% | 3 | 842 | 25.45% |
| SPY251219C00500000 | 2024-04-25 2:26PM EDT | 500.00 | 63.93 | 66.05 | 68.00 | 0.00 | - | 2 | 2,244 | 24.79% |
| SPY251219C00505000 | 2024-04-26 12:29PM EDT | 505.00 | 64.47 | 62.84 | 65.39 | +3.25 | +5.31% | 10 | 1,955 | 24.65% |
| SPY251219C00510000 | 2024-04-26 3:18PM EDT | 510.00 | 61.78 | 59.80 | 62.16 | +6.43 | +11.62% | 28 | 1,323 | 24.25% |
| SPY251219C00515000 | 2024-04-26 3:44PM EDT | 515.00 | 58.20 | 56.60 | 59.03 | +5.30 | +10.02% | 20 | 818 | 23.86% |
| SPY251219C00520000 | 2024-04-25 1:23PM EDT | 520.00 | 50.60 | 53.57 | 55.95 | 0.00 | - | 4 | 1,773 | 23.48% |
| SPY251219C00525000 | 2024-04-25 2:52PM EDT | 525.00 | 48.00 | 50.62 | 52.94 | 0.00 | - | 53 | 1,414 | 23.10% |
| SPY251219C00530000 | 2024-04-26 2:41PM EDT | 530.00 | 49.49 | 47.83 | 50.00 | +4.17 | +9.20% | 3 | 836 | 22.72% |
| SPY251219C00535000 | 2024-04-24 2:19PM EDT | 535.00 | 44.74 | 45.12 | 47.14 | 0.00 | - | 3 | 625 | 22.35% |
| SPY251219C00540000 | 2024-04-26 2:59PM EDT | 540.00 | 44.11 | 42.78 | 43.88 | +6.18 | +16.29% | 9 | 775 | 21.81% |
| SPY251219C00545000 | 2024-04-25 10:42AM EDT | 545.00 | 35.92 | 40.12 | 41.19 | 0.00 | - | 1 | 617 | 21.45% |
| SPY251219C00550000 | 2024-04-26 3:59PM EDT | 550.00 | 38.20 | 37.63 | 38.72 | +3.04 | +8.65% | 1 | 2,186 | 21.16% |
| SPY251219C00555000 | 2024-04-26 1:36PM EDT | 555.00 | 36.36 | 35.05 | 36.07 | +2.30 | +6.75% | 1 | 640 | 20.76% |
| SPY251219C00560000 | 2024-04-26 11:23AM EDT | 560.00 | 32.95 | 32.64 | 33.64 | +1.55 | +4.94% | 35 | 2,176 | 20.43% |
| SPY251219C00565000 | 2024-04-24 11:06AM EDT | 565.00 | 29.52 | 30.32 | 31.31 | 0.00 | - | 1 | 612 | 20.10% |
| SPY251219C00570000 | 2024-04-26 10:01AM EDT | 570.00 | 28.35 | 27.92 | 29.30 | +0.44 | +1.58% | 1 | 510 | 19.87% |
| SPY251219C00575000 | 2024-04-26 12:46PM EDT | 575.00 | 26.80 | 25.83 | 27.16 | +1.83 | +7.33% | 2 | 285 | 19.56% |
| SPY251219C00580000 | 2024-04-18 3:52PM EDT | 580.00 | 22.60 | 23.80 | 25.11 | 0.00 | - | 24 | 308 | 19.26% |
| SPY251219C00585000 | 2024-04-23 3:39PM EDT | 585.00 | 21.89 | 21.88 | 23.18 | 0.00 | - | 36 | 3,095 | 18.97% |
| SPY251219C00590000 | 2024-04-26 2:59PM EDT | 590.00 | 21.13 | 20.30 | 21.07 | +3.49 | +19.78% | 2 | 848 | 18.57% |
| SPY251219C00595000 | 2024-04-24 3:14PM EDT | 595.00 | 18.09 | 18.59 | 19.33 | 0.00 | - | 4 | 271 | 18.29% |
| SPY251219C00600000 | 2024-04-26 3:22PM EDT | 600.00 | 17.66 | 16.98 | 17.78 | +0.61 | +3.58% | 5 | 3,919 | 18.06% |
| SPY251219C00605000 | 2024-04-24 10:35AM EDT | 605.00 | 15.44 | 15.48 | 16.16 | 0.00 | - | 1 | 540 | 17.76% |
| SPY251219C00610000 | 2024-04-24 10:50AM EDT | 610.00 | 13.87 | 14.09 | 14.73 | 0.00 | - | 2 | 122 | 17.52% |
| SPY251219C00615000 | 2024-04-24 11:21AM EDT | 615.00 | 12.40 | 12.78 | 13.40 | 0.00 | - | 2 | 169 | 17.28% |
| SPY251219C00620000 | 2024-04-24 11:21AM EDT | 620.00 | 11.23 | 11.30 | 12.46 | 0.00 | - | 1 | 479 | 17.22% |
| SPY251219C00625000 | 2024-04-25 3:44PM EDT | 625.00 | 10.94 | 10.48 | 11.03 | +1.30 | +13.49% | 1 | 595 | 16.85% |
| SPY251219C00630000 | 2024-04-26 3:21PM EDT | 630.00 | 9.95 | 9.47 | 9.99 | +0.99 | +11.05% | 5 | 162 | 16.66% |
| SPY251219C00635000 | 2024-04-24 3:14PM EDT | 635.00 | 8.39 | 8.27 | 9.32 | 0.00 | - | 4 | 70 | 16.64% |
| SPY251219C00640000 | 2024-04-26 3:21PM EDT | 640.00 | 8.08 | 7.40 | 8.34 | +1.04 | +14.77% | 2 | 75 | 16.41% |
| SPY251219C00645000 | 2024-04-26 3:17PM EDT | 645.00 | 7.40 | 6.64 | 7.65 | +0.33 | +4.67% | 2 | 156 | 16.33% |
| SPY251219C00650000 | 2024-04-26 4:02PM EDT | 650.00 | 6.11 | 6.14 | 6.74 | +0.82 | +15.50% | 809 | 5,706 | 16.06% |
| SPY251219C00655000 | 2024-04-26 3:17PM EDT | 655.00 | 6.00 | 5.50 | 6.27 | +0.45 | +8.11% | 2 | 487 | 16.06% |
| SPY251219C00660000 | 2024-04-26 3:17PM EDT | 660.00 | 5.41 | 4.71 | 5.65 | +0.21 | +4.04% | 4 | 1,456 | 15.93% |
| SPY251219C00665000 | 2024-04-26 3:17PM EDT | 665.00 | 4.86 | 4.39 | 5.11 | +0.17 | +3.62% | 1 | 135 | 15.82% |
| SPY251219C00670000 | 2024-04-19 12:24PM EDT | 670.00 | 3.66 | 3.96 | 4.60 | 0.00 | - | 2 | 162 | 15.70% |
| SPY251219C00675000 | 2024-04-23 12:54PM EDT | 675.00 | 3.80 | 3.68 | 3.90 | 0.00 | - | 2 | 72 | 15.37% |
| SPY251219C00680000 | 2024-04-12 2:23PM EDT | 680.00 | 4.52 | 3.30 | 3.50 | 0.00 | - | 1 | 40 | 15.27% |
| SPY251219C00685000 | 2024-04-24 12:11PM EDT | 685.00 | 2.85 | 2.97 | 3.16 | 0.00 | - | 4 | 690 | 15.20% |
| SPY251219C00690000 | 2024-04-19 12:24PM EDT | 690.00 | 2.45 | 2.67 | 2.84 | 0.00 | - | 3 | 57 | 15.13% |
| SPY251219C00695000 | 2024-04-03 12:38PM EDT | 695.00 | 4.20 | 2.40 | 2.56 | 0.00 | - | 10 | 14 | 15.06% |
| SPY251219C00700000 | 2024-04-26 1:04PM EDT | 700.00 | 2.35 | 2.17 | 2.31 | +0.25 | +11.90% | 15 | 442 | 15.01% |
| SPY251219C00705000 | 2024-04-18 2:30PM EDT | 705.00 | 2.03 | 1.96 | 2.09 | 0.00 | - | 1 | 13 | 14.97% |
| SPY251219C00710000 | 2024-04-19 12:27PM EDT | 710.00 | 1.69 | 1.77 | 1.90 | 0.00 | - | 3 | 38 | 14.94% |
| SPY251219C00715000 | 2024-04-16 11:50AM EDT | 715.00 | 2.00 | 1.60 | 1.72 | 0.00 | - | 1 | 21 | 14.91% |
| SPY251219C00720000 | 2024-04-15 3:42PM EDT | 720.00 | 1.90 | 1.45 | 1.56 | 0.00 | - | 3 | 24 | 14.88% |
| SPY251219C00725000 | 2024-04-11 3:08PM EDT | 725.00 | 2.38 | 1.31 | 1.43 | 0.00 | - | 4 | 18 | 14.89% |
| SPY251219C00730000 | 2024-04-26 2:47PM EDT | 730.00 | 1.30 | 1.19 | 1.30 | -0.10 | -7.14% | 15 | 125 | 14.88% |
| SPY251219C00735000 | 2024-04-11 3:05PM EDT | 735.00 | 1.96 | 1.09 | 1.19 | 0.00 | - | 8 | 261 | 14.88% |
| SPY251219C00740000 | 2024-03-25 3:23PM EDT | 740.00 | 1.98 | 0.87 | 1.11 | 0.00 | - | 19 | 99 | 14.93% |
| SPY251219C00745000 | 2024-04-15 1:20PM EDT | 745.00 | 1.28 | 0.90 | 1.00 | 0.00 | - | 1 | 46 | 14.89% |
| SPY251219C00750000 | 2024-04-26 9:30AM EDT | 750.00 | 0.87 | 0.82 | 0.92 | +0.04 | +4.82% | 1 | 219 | 14.91% |
| SPY251219C00755000 | 2024-04-19 12:16PM EDT | 755.00 | 0.67 | 0.75 | 0.84 | 0.00 | - | 2 | 9 | 14.91% |
| SPY251219C00760000 | 2024-04-11 1:20PM EDT | 760.00 | 1.21 | 0.69 | 0.78 | 0.00 | - | 1 | 326 | 14.95% |
| SPY251219C00765000 | 2024-04-19 1:30PM EDT | 765.00 | 0.70 | 0.63 | 0.72 | 0.00 | - | 10 | 66 | 14.97% |
| SPY251219C00770000 | 2024-04-19 10:05AM EDT | 770.00 | 0.62 | 0.58 | 0.66 | 0.00 | - | 2 | 57 | 14.98% |
| SPY251219C00775000 | 2024-04-22 12:46PM EDT | 775.00 | 0.57 | 0.53 | 0.62 | 0.00 | - | 1 | 16 | 15.05% |
| SPY251219C00780000 | 2024-04-24 2:49PM EDT | 780.00 | 0.56 | 0.49 | 0.57 | 0.00 | - | 1 | 47 | 15.06% |
| SPY251219C00785000 | 2024-04-26 12:10PM EDT | 785.00 | 0.51 | 0.45 | 0.53 | +0.03 | +6.25% | 5 | 38 | 15.10% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY251219P00150000 | 2024-04-26 1:09PM EDT | 150.00 | 0.58 | 0.55 | 0.62 | 0.00 | - | 11 | 21,032 | 42.29% |
| SPY251219P00155000 | 2024-04-25 10:15AM EDT | 155.00 | 0.62 | 0.59 | 0.66 | 0.00 | - | 6 | 175 | 41.55% |
| SPY251219P00160000 | 2024-04-19 12:30PM EDT | 160.00 | 0.81 | 0.63 | 0.70 | 0.00 | - | 10 | 512 | 40.82% |
| SPY251219P00165000 | 2024-01-23 5:12PM EDT | 165.00 | 0.52 | 0.73 | 0.92 | 0.00 | - | 2 | 13 | 41.37% |
| SPY251219P00170000 | 2024-04-04 2:32PM EDT | 170.00 | 0.86 | 0.72 | 0.79 | 0.00 | - | 1 | 23 | 39.45% |
| SPY251219P00175000 | 2024-04-16 11:00AM EDT | 175.00 | 1.02 | 0.76 | 0.84 | 0.00 | - | 1 | 128 | 38.81% |
| SPY251219P00180000 | 2024-04-23 1:05PM EDT | 180.00 | 0.83 | 0.81 | 0.89 | 0.00 | - | 1 | 352 | 38.16% |
| SPY251219P00185000 | 2024-04-24 1:14PM EDT | 185.00 | 0.93 | 0.87 | 0.94 | 0.00 | - | 10 | 48 | 37.53% |
| SPY251219P00190000 | 2024-01-29 11:51AM EDT | 190.00 | 1.20 | 1.03 | 1.18 | 0.00 | - | 3 | 25 | 37.89% |
| SPY251219P00195000 | 2024-03-04 1:38PM EDT | 195.00 | 1.13 | 1.01 | 1.31 | 0.00 | - | 5 | 35 | 37.57% |
| SPY251219P00200000 | 2024-04-26 3:57PM EDT | 200.00 | 1.09 | 1.04 | 1.11 | +0.03 | +2.83% | 50 | 4,473 | 35.72% |
| SPY251219P00205000 | 2024-04-16 9:53AM EDT | 205.00 | 1.60 | 1.09 | 1.18 | 0.00 | - | 1 | 204 | 35.18% |
| SPY251219P00210000 | 2024-04-08 2:35PM EDT | 210.00 | 1.31 | 1.16 | 1.24 | 0.00 | - | 1 | 14 | 34.58% |
| SPY251219P00215000 | 2024-04-23 3:30PM EDT | 215.00 | 1.31 | 1.23 | 1.31 | 0.00 | - | 10 | 91 | 34.04% |
| SPY251219P00220000 | 2024-04-05 11:26AM EDT | 220.00 | 1.68 | 1.30 | 1.38 | 0.00 | - | 2 | 349 | 33.49% |
| SPY251219P00225000 | 2024-04-26 2:45PM EDT | 225.00 | 1.42 | 1.37 | 1.46 | -0.30 | -17.44% | 15 | 532 | 32.98% |
| SPY251219P00230000 | 2024-04-26 4:12PM EDT | 230.00 | 1.46 | 1.45 | 1.53 | -0.48 | -24.74% | 80 | 47 | 32.43% |
| SPY251219P00235000 | 2024-04-05 1:45PM EDT | 235.00 | 1.96 | 1.53 | 1.62 | 0.00 | - | 3 | 314 | 31.94% |
| SPY251219P00240000 | 2024-04-16 2:06PM EDT | 240.00 | 2.15 | 1.62 | 1.71 | 0.00 | - | 4 | 105 | 31.45% |
| SPY251219P00245000 | 2024-04-23 3:30PM EDT | 245.00 | 1.82 | 1.70 | 1.80 | 0.00 | - | 10 | 41 | 30.95% |
| SPY251219P00250000 | 2024-04-25 9:54AM EDT | 250.00 | 1.81 | 1.80 | 1.89 | -0.19 | -9.50% | 6 | 539 | 30.45% |
| SPY251219P00255000 | 2024-01-03 11:50AM EDT | 255.00 | 3.60 | 2.41 | 2.93 | 0.00 | - | 2 | 65 | 32.28% |
| SPY251219P00260000 | 2024-04-22 10:05AM EDT | 260.00 | 2.43 | 2.01 | 2.10 | 0.00 | - | 1 | 99 | 29.52% |
| SPY251219P00265000 | 2024-01-18 10:47AM EDT | 265.00 | 3.50 | 2.61 | 2.96 | 0.00 | - | 2 | 44 | 30.77% |
| SPY251219P00270000 | 2024-04-26 2:03PM EDT | 270.00 | 2.28 | 2.24 | 2.33 | -0.11 | -4.60% | 75 | 758 | 28.61% |
| SPY251219P00275000 | 2024-04-24 2:18PM EDT | 275.00 | 2.47 | 2.36 | 2.46 | 0.00 | - | 300 | 319 | 28.18% |
| SPY251219P00280000 | 2024-04-24 9:38AM EDT | 280.00 | 2.55 | 2.49 | 2.59 | 0.00 | - | 4 | 1,071 | 27.75% |
| SPY251219P00285000 | 2024-04-25 2:47PM EDT | 285.00 | 2.86 | 2.62 | 2.73 | 0.00 | - | 4 | 345 | 27.32% |
| SPY251219P00290000 | 2024-04-26 2:44PM EDT | 290.00 | 2.81 | 2.77 | 2.88 | -0.56 | -16.62% | 3 | 351 | 26.91% |
| SPY251219P00295000 | 2024-04-26 11:56AM EDT | 295.00 | 2.98 | 2.92 | 3.03 | -0.04 | -1.32% | 13 | 2,432 | 26.49% |
| SPY251219P00300000 | 2024-04-26 10:23AM EDT | 300.00 | 3.11 | 3.09 | 3.20 | -0.22 | -6.61% | 10 | 4,035 | 26.09% |
| SPY251219P00305000 | 2024-04-22 2:57PM EDT | 305.00 | 3.85 | 3.26 | 3.38 | 0.00 | - | 49 | 795 | 25.70% |
| SPY251219P00310000 | 2024-04-26 9:58AM EDT | 310.00 | 3.43 | 3.44 | 3.56 | -0.27 | -7.30% | 9 | 824 | 25.30% |
| SPY251219P00315000 | 2024-04-24 9:37AM EDT | 315.00 | 3.83 | 3.63 | 3.76 | 0.00 | - | 2 | 789 | 24.92% |
| SPY251219P00320000 | 2024-04-22 12:15PM EDT | 320.00 | 4.68 | 3.84 | 3.97 | 0.00 | - | 4 | 2,149 | 24.55% |
| SPY251219P00325000 | 2024-04-26 9:55AM EDT | 325.00 | 4.09 | 4.04 | 4.18 | -1.16 | -22.10% | 56 | 1,051 | 24.16% |
| SPY251219P00330000 | 2024-04-26 1:28PM EDT | 330.00 | 4.31 | 4.27 | 4.41 | -0.22 | -4.86% | 1 | 2,030 | 23.79% |
| SPY251219P00335000 | 2024-04-24 3:25PM EDT | 335.00 | 4.77 | 4.51 | 4.66 | 0.00 | - | 3 | 876 | 23.43% |
| SPY251219P00340000 | 2024-04-26 2:23PM EDT | 340.00 | 4.82 | 4.76 | 4.83 | -0.32 | -6.23% | 11 | 1,639 | 22.97% |
| SPY251219P00345000 | 2024-04-24 1:39PM EDT | 345.00 | 5.30 | 5.02 | 5.20 | 0.00 | - | 3 | 1,520 | 22.72% |
| SPY251219P00350000 | 2024-04-25 12:22PM EDT | 350.00 | 5.91 | 5.31 | 5.48 | 0.00 | - | 4 | 2,296 | 22.36% |
| SPY251219P00355000 | 2024-04-26 2:59PM EDT | 355.00 | 5.70 | 5.60 | 5.78 | -0.40 | -6.56% | 2 | 3,486 | 22.01% |
| SPY251219P00360000 | 2024-04-12 9:53AM EDT | 360.00 | 6.90 | 5.92 | 6.11 | 0.00 | - | 1 | 5,528 | 21.67% |
| SPY251219P00365000 | 2024-04-26 1:50PM EDT | 365.00 | 6.35 | 6.26 | 6.45 | -0.34 | -5.08% | 1 | 2,516 | 21.33% |
| SPY251219P00370000 | 2024-04-26 10:42AM EDT | 370.00 | 6.69 | 6.61 | 6.82 | -1.75 | -20.73% | 1 | 1,509 | 21.00% |
| SPY251219P00375000 | 2024-04-18 3:43PM EDT | 375.00 | 8.91 | 6.98 | 7.19 | 0.00 | - | 1 | 3,106 | 20.65% |
| SPY251219P00380000 | 2024-04-25 10:34AM EDT | 380.00 | 8.47 | 7.39 | 7.60 | 0.00 | - | 11 | 2,392 | 20.32% |
| SPY251219P00385000 | 2024-04-26 2:01PM EDT | 385.00 | 7.90 | 7.81 | 8.03 | -1.02 | -11.43% | 2 | 1,063 | 20.00% |
| SPY251219P00390000 | 2024-04-26 3:16PM EDT | 390.00 | 8.30 | 8.26 | 8.49 | -0.54 | -6.11% | 5 | 6,620 | 19.68% |
| SPY251219P00395000 | 2024-04-24 4:07PM EDT | 395.00 | 9.53 | 8.73 | 8.97 | 0.00 | - | 7 | 1,130 | 19.35% |
| SPY251219P00400000 | 2024-04-26 11:09AM EDT | 400.00 | 9.29 | 9.20 | 9.50 | -0.45 | -4.62% | 3 | 10,380 | 19.05% |
| SPY251219P00405000 | 2024-04-25 4:09PM EDT | 405.00 | 10.00 | 9.55 | 10.39 | 0.00 | - | 43 | 938 | 18.96% |
| SPY251219P00410000 | 2024-04-26 3:21PM EDT | 410.00 | 10.30 | 10.13 | 10.99 | -0.26 | -2.46% | 2 | 1,285 | 18.66% |
| SPY251219P00415000 | 2024-04-25 3:17PM EDT | 415.00 | 11.68 | 10.74 | 11.59 | 0.00 | - | 1 | 983 | 18.33% |
| SPY251219P00420000 | 2024-04-24 4:07PM EDT | 420.00 | 11.65 | 11.35 | 12.26 | -0.95 | -7.54% | 2 | 3,873 | 18.03% |
| SPY251219P00425000 | 2024-04-26 3:17PM EDT | 425.00 | 12.22 | 12.02 | 12.72 | -1.78 | -12.71% | 1 | 5,394 | 17.58% |
| SPY251219P00430000 | 2024-04-26 3:17PM EDT | 430.00 | 12.92 | 12.59 | 13.65 | -2.18 | -14.44% | 6 | 999 | 17.39% |
| SPY251219P00435000 | 2024-04-26 3:17PM EDT | 435.00 | 13.68 | 13.36 | 14.44 | -2.75 | -16.74% | 1 | 726 | 17.09% |
| SPY251219P00440000 | 2024-04-26 3:17PM EDT | 440.00 | 14.47 | 14.14 | 15.23 | -2.87 | -16.55% | 1 | 1,973 | 16.76% |
| SPY251219P00445000 | 2024-04-26 1:48PM EDT | 445.00 | 15.35 | 14.97 | 16.10 | -2.37 | -13.37% | 1 | 745 | 16.46% |
| SPY251219P00450000 | 2024-04-24 1:27PM EDT | 450.00 | 17.30 | 16.30 | 16.60 | 0.00 | - | 4 | 8,148 | 15.95% |
| SPY251219P00455000 | 2024-04-25 3:44PM EDT | 455.00 | 18.65 | 16.90 | 17.72 | 0.00 | - | 9 | 4,903 | 15.72% |
| SPY251219P00460000 | 2024-04-22 9:31AM EDT | 460.00 | 22.12 | 18.06 | 18.67 | 0.00 | - | 3 | 2,192 | 15.38% |
| SPY251219P00465000 | 2024-04-26 9:30AM EDT | 465.00 | 19.79 | 19.11 | 19.74 | -0.26 | -1.30% | 5 | 2,451 | 15.07% |
| SPY251219P00470000 | 2024-04-26 1:20PM EDT | 470.00 | 20.24 | 20.17 | 20.85 | -3.11 | -13.32% | 1 | 733 | 14.75% |
| SPY251219P00475000 | 2024-04-25 10:06AM EDT | 475.00 | 21.66 | 21.08 | 22.33 | -3.33 | -13.33% | 3 | 926 | 14.56% |
| SPY251219P00480000 | 2024-04-26 10:51AM EDT | 480.00 | 22.94 | 22.56 | 23.27 | -1.26 | -5.21% | 1 | 3,929 | 14.11% |
| SPY251219P00485000 | 2024-04-23 1:57PM EDT | 485.00 | 25.35 | 23.88 | 24.61 | 0.00 | - | 1 | 1,378 | 13.80% |
| SPY251219P00490000 | 2024-04-26 12:01PM EDT | 490.00 | 25.65 | 24.97 | 26.00 | -1.31 | -4.86% | 3 | 14,539 | 13.47% |
| SPY251219P00495000 | 2024-04-24 11:03AM EDT | 495.00 | 28.47 | 26.68 | 27.55 | 0.00 | - | 2 | 1,180 | 13.17% |
| SPY251219P00500000 | 2024-04-26 9:59AM EDT | 500.00 | 28.60 | 27.99 | 29.24 | -1.49 | -4.95% | 4 | 10,624 | 12.89% |
| SPY251219P00505000 | 2024-04-25 11:29AM EDT | 505.00 | 33.67 | 29.65 | 30.72 | 0.00 | - | 7 | 9,388 | 12.48% |
| SPY251219P00510000 | 2024-04-26 1:10PM EDT | 510.00 | 31.61 | 31.50 | 32.51 | -2.04 | -6.06% | 1 | 1,113 | 12.16% |
| SPY251219P00515000 | 2024-04-25 11:28AM EDT | 515.00 | 37.60 | 33.10 | 34.50 | 0.00 | - | 11 | 3,170 | 11.86% |
| SPY251219P00520000 | 2024-04-26 12:40PM EDT | 520.00 | 35.34 | 35.10 | 36.37 | -3.23 | -8.37% | 24 | 8,728 | 11.47% |
| SPY251219P00525000 | 2024-04-26 11:16AM EDT | 525.00 | 37.82 | 37.08 | 38.50 | -3.66 | -8.82% | 12 | 2,303 | 11.13% |
| SPY251219P00530000 | 2024-04-26 3:52PM EDT | 530.00 | 39.76 | 39.33 | 40.56 | -2.27 | -5.40% | 26 | 3,679 | 10.70% |
| SPY251219P00535000 | 2024-04-26 11:50AM EDT | 535.00 | 42.03 | 41.59 | 42.93 | -1.56 | -3.58% | 19 | 77 | 10.33% |
| SPY251219P00540000 | 2024-04-24 2:19PM EDT | 540.00 | 46.76 | 44.02 | 45.64 | 0.00 | - | 3 | 42 | 10.03% |
| SPY251219P00545000 | 2024-04-15 12:45PM EDT | 545.00 | 48.39 | 46.59 | 48.07 | 0.00 | - | 4 | 818 | 9.53% |
| SPY251219P00550000 | 2024-04-23 11:47AM EDT | 550.00 | 52.56 | 48.99 | 51.35 | 0.00 | - | 1 | 82 | 9.32% |
| SPY251219P00555000 | 2024-04-24 10:42AM EDT | 555.00 | 55.70 | 51.97 | 54.41 | 0.00 | - | 1 | 921 | 8.93% |
| SPY251219P00560000 | 2024-04-25 9:30AM EDT | 560.00 | 63.50 | 55.16 | 57.70 | 0.00 | - | 6 | 1,697 | 8.54% |
| SPY251219P00565000 | 2024-04-15 10:40AM EDT | 565.00 | 58.18 | 58.57 | 61.21 | 0.00 | - | 4 | 271 | 8.14% |
| SPY251219P00570000 | 2024-04-18 11:21AM EDT | 570.00 | 67.37 | 62.25 | 64.99 | 0.00 | - | 3 | 232 | 7.76% |
| SPY251219P00575000 | 2024-04-10 1:24PM EDT | 575.00 | 62.26 | 66.20 | 68.95 | 0.00 | - | 2 | 166 | 7.36% |
| SPY251219P00580000 | 2024-03-22 10:39AM EDT | 580.00 | 61.45 | 82.98 | 86.75 | 0.00 | - | 10 | 42 | 14.91% |
| SPY251219P00585000 | 2024-03-18 3:32PM EDT | 585.00 | 70.95 | 82.63 | 86.31 | 0.00 | - | 48 | 5 | 12.75% |
| SPY251219P00590000 | 2024-03-15 12:52PM EDT | 590.00 | 81.50 | 77.47 | 80.78 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219P00595000 | 2024-02-26 3:45PM EDT | 595.00 | 88.18 | 70.81 | 73.43 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219P00600000 | 2024-04-15 2:01PM EDT | 600.00 | 94.00 | 89.99 | 93.48 | 0.00 | - | 1 | 0 | 8.66% |
| SPY251219P00605000 | 2024-03-18 3:40PM EDT | 605.00 | 91.35 | 102.62 | 106.31 | 0.00 | - | 2 | 0 | 14.48% |
| SPY251219P00610000 | 2023-11-02 12:25PM EDT | 610.00 | 181.01 | 149.38 | 153.25 | 0.00 | - | 2 | 0 | 33.08% |
| SPY251219P00615000 | 2023-10-09 3:32PM EDT | 615.00 | 182.81 | 175.50 | 180.50 | 0.00 | - | 2 | 0 | 42.24% |
| SPY251219P00625000 | 2023-08-15 11:46AM EDT | 625.00 | 179.98 | 173.00 | 178.00 | 0.00 | - | 1 | 0 | 38.41% |
| SPY251219P00630000 | 2023-02-02 4:15PM EDT | 630.00 | 215.27 | 223.50 | 228.50 | 0.00 | - | - | 0 | 55.47% |
| SPY251219P00645000 | 2023-11-27 12:18PM EDT | 645.00 | 190.51 | 166.00 | 171.00 | 0.00 | - | - | 0 | 29.41% |
| SPY251219P00650000 | 2023-11-30 5:13PM EDT | 650.00 | 193.25 | 172.50 | 176.06 | 0.00 | - | 50 | 0 | 29.87% |
| SPY251219P00665000 | 2023-12-07 11:21AM EDT | 665.00 | 208.09 | 194.50 | 197.86 | 0.00 | - | 6 | 0 | 34.00% |
| SPY251219P00670000 | 2023-07-21 4:06PM EDT | 670.00 | 217.00 | 231.00 | 236.00 | 0.00 | - | 2 | 0 | 47.63% |
| SPY251219P00680000 | 2023-12-08 10:40AM EDT | 680.00 | 223.32 | 209.50 | 214.50 | 0.00 | - | 5 | 0 | 35.92% |
| SPY251219P00685000 | 2023-12-15 11:07AM EDT | 685.00 | 215.62 | 206.00 | 211.00 | 0.00 | - | 8 | 0 | 32.71% |
| SPY251219P00700000 | 2024-03-07 3:57PM EDT | 700.00 | 183.11 | 179.75 | 183.55 | 0.00 | - | - | 0 | 0.00% |
| SPY251219P00750000 | 2024-02-29 12:51PM EDT | 750.00 | 243.54 | 224.00 | 229.00 | 0.00 | - | - | 0 | 0.00% |
