Deutsche Märkte schließen in 3 Stunden 37 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
525,96-3,87 (-0,73%)
Börsenschluss: 04:00PM EDT
527,51 +1,55 (+0,29%)
Vorbörslich: 07:53AM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240524C003950002024-05-22 10:43AM EDT395.00136.210.000.000.00-2630.00%
SPY240524C004000002024-05-23 9:53AM EDT400.00129.900.000.000.00-6270.00%
SPY240524C004050002024-04-29 9:58AM EDT405.00106.450.000.000.00-15160.00%
SPY240524C004100002024-05-23 3:43PM EDT410.00115.710.000.000.00-350.00%
SPY240524C004150002024-05-21 11:02AM EDT415.00115.780.000.000.00-110.00%
SPY240524C004200002024-05-23 9:46AM EDT420.00111.360.000.000.00-1520.00%
SPY240524C004250002024-05-23 12:38PM EDT425.00106.290.000.000.00-1720.00%
SPY240524C004300002024-05-23 3:56PM EDT430.0095.480.000.000.00-2130.00%
SPY240524C004350002024-05-23 4:02PM EDT435.0090.920.000.000.00-4200.00%
SPY240524C004400002024-05-23 3:28PM EDT440.0085.200.000.000.00-2052570.00%
SPY240524C004450002024-05-20 11:57AM EDT445.0086.470.000.000.00-1320.00%
SPY240524C004500002024-05-23 10:11AM EDT450.0080.750.000.000.00-21030.00%
SPY240524C004550002024-05-21 11:19AM EDT455.0076.080.000.000.00-1180.00%
SPY240524C004560002024-05-22 12:16PM EDT456.0075.350.000.000.00-1140.00%
SPY240524C004600002024-05-23 3:55PM EDT460.0065.490.000.000.00-11190.00%
SPY240524C004650002024-05-23 12:48PM EDT465.0065.110.000.000.00-51690.00%
SPY240524C004660002024-05-22 1:37PM EDT466.0064.520.000.000.00-110.00%
SPY240524C004680002024-05-17 9:36AM EDT468.0061.340.000.000.00-16170.00%
SPY240524C004690002024-05-17 11:33AM EDT469.0060.100.000.000.00-220.00%
SPY240524C004700002024-05-23 3:49PM EDT470.0055.750.000.000.00-18850.00%
SPY240524C004720002024-05-23 1:43PM EDT472.0056.080.000.000.00-170.00%
SPY240524C004750002024-05-23 3:37PM EDT475.0050.760.000.000.00-1970.00%
SPY240524C004800002024-05-23 3:51PM EDT480.0045.780.000.000.00-1621600.00%
SPY240524C004810002024-05-21 3:25PM EDT481.0050.250.000.000.00-26200.00%
SPY240524C004820002024-05-21 1:18PM EDT482.0048.370.000.000.00-1460.00%
SPY240524C004830002024-05-23 3:43PM EDT483.0042.780.000.000.00-2062460.00%
SPY240524C004840002024-05-23 9:41AM EDT484.0047.700.000.000.00-2062420.00%
SPY240524C004850002024-05-23 3:44PM EDT485.0040.900.000.000.00-1772960.00%
SPY240524C004860002024-05-20 9:37AM EDT486.0044.600.000.000.00-12210.00%
SPY240524C004870002024-05-23 2:19PM EDT487.0039.070.000.000.00-53550.00%
SPY240524C004880002024-05-23 1:13PM EDT488.0041.810.000.000.00-2290.00%
SPY240524C004890002024-05-23 2:06PM EDT489.0036.890.000.000.00-53060.00%
SPY240524C004900002024-05-23 3:34PM EDT490.0035.620.000.000.00-3151,4730.00%
SPY240524C004910002024-05-20 9:37AM EDT491.0039.590.000.000.00-1100.00%
SPY240524C004920002024-05-23 2:31PM EDT492.0033.530.000.000.00-6320.00%
SPY240524C004930002024-05-23 3:34PM EDT493.0032.610.000.000.00-184440.00%
SPY240524C004940002024-05-23 10:40AM EDT494.0036.920.000.000.00-13600.00%
SPY240524C004950002024-05-23 12:35PM EDT495.0036.330.000.000.00-11,3030.00%
SPY240524C004960002024-05-23 3:38PM EDT496.0029.650.000.000.00-72540.00%
SPY240524C004970002024-05-23 11:43AM EDT497.0034.020.000.000.00-105340.00%
SPY240524C004980002024-05-23 11:08AM EDT498.0032.280.000.000.00-16580.00%
SPY240524C004990002024-05-23 3:25PM EDT499.0026.240.000.000.00-117610.00%
SPY240524C005000002024-05-23 3:06PM EDT500.0025.050.000.000.00-982,8270.00%
SPY240524C005010002024-05-23 3:47PM EDT501.0024.610.000.000.00-391,5500.00%
SPY240524C005020002024-05-23 2:04PM EDT502.0024.200.000.000.00-371,1070.00%
SPY240524C005030002024-05-23 10:05AM EDT503.0027.240.000.000.00-341,2830.00%
SPY240524C005040002024-05-23 2:32PM EDT504.0021.460.000.000.00-71,2900.00%
SPY240524C005050002024-05-23 3:03PM EDT505.0020.240.000.000.00-1111,6350.00%
SPY240524C005060002024-05-23 2:02PM EDT506.0020.730.000.000.00-267530.00%
SPY240524C005070002024-05-23 3:47PM EDT507.0018.630.000.000.00-446930.00%
SPY240524C005080002024-05-23 3:17PM EDT508.0017.410.000.000.00-81,7010.00%
SPY240524C005090002024-05-23 3:44PM EDT509.0016.950.000.000.00-297280.00%
SPY240524C005100002024-05-23 4:10PM EDT510.0016.140.000.000.00-1722,0850.00%
SPY240524C005110002024-05-23 4:10PM EDT511.0015.170.000.000.00-696500.00%
SPY240524C005120002024-05-23 3:43PM EDT512.0013.830.000.000.00-2476480.00%
SPY240524C005130002024-05-23 4:06PM EDT513.0013.080.000.000.00-1071,2420.00%
SPY240524C005140002024-05-23 3:55PM EDT514.0011.950.000.000.00-421,1080.00%
SPY240524C005150002024-05-23 4:06PM EDT515.0011.120.000.000.00-4522,5120.00%
SPY240524C005160002024-05-23 4:12PM EDT516.0010.200.000.000.00-311,7140.00%
SPY240524C005170002024-05-23 4:12PM EDT517.008.980.000.000.00-1542,4740.00%
SPY240524C005180002024-05-23 3:46PM EDT518.007.700.000.000.00-722,5690.00%
SPY240524C005190002024-05-23 4:14PM EDT519.007.170.000.000.00-1542,5620.00%
SPY240524C005200002024-05-23 4:13PM EDT520.006.160.000.000.00-93910,5740.00%
SPY240524C005210002024-05-23 4:09PM EDT521.005.350.000.000.00-7263,1960.00%
SPY240524C005220002024-05-23 4:14PM EDT522.004.330.000.000.00-8602,6150.00%
SPY240524C005230002024-05-23 4:14PM EDT523.003.460.000.000.00-1,9112,3440.00%
SPY240524C005240002024-05-23 4:14PM EDT524.002.690.000.000.00-11,8434,4210.00%
SPY240524C005250002024-05-23 4:14PM EDT525.001.980.000.000.00-37,16311,0140.00%
SPY240524C005260002024-05-23 4:14PM EDT526.001.380.000.000.00-81,41312,1170.10%
SPY240524C005270002024-05-23 4:14PM EDT527.000.920.000.000.00-74,55910,7820.78%
SPY240524C005280002024-05-23 4:14PM EDT528.000.590.000.000.00-60,38915,2281.56%
SPY240524C005290002024-05-23 4:14PM EDT529.000.340.000.000.00-56,13113,2573.13%
SPY240524C005300002024-05-23 4:14PM EDT530.000.190.000.000.00-207,10952,4463.13%
SPY240524C005310002024-05-23 4:14PM EDT531.000.110.000.000.00-130,17529,1206.25%
SPY240524C005320002024-05-23 4:14PM EDT532.000.050.000.000.00-122,61327,3126.25%
SPY240524C005330002024-05-23 4:14PM EDT533.000.030.000.000.00-94,94017,8286.25%
SPY240524C005340002024-05-23 4:14PM EDT534.000.020.000.000.00-53,59115,0936.25%
SPY240524C005350002024-05-23 4:14PM EDT535.000.020.000.000.00-69,57223,5696.25%
SPY240524C005360002024-05-23 4:14PM EDT536.000.010.000.000.00-42,40913,9166.25%
SPY240524C005370002024-05-23 4:13PM EDT537.000.020.000.000.00-17,9519,25112.50%
SPY240524C005380002024-05-23 4:13PM EDT538.000.010.000.000.00-12,2599,48412.50%
SPY240524C005390002024-05-23 4:12PM EDT539.000.010.000.000.00-10,0296,51612.50%
SPY240524C005400002024-05-23 4:08PM EDT540.000.010.000.000.00-15,86718,09512.50%
SPY240524C005410002024-05-23 4:00PM EDT541.000.010.000.000.00-34,25233,98812.50%
SPY240524C005420002024-05-23 3:58PM EDT542.000.010.000.000.00-6,4019,36912.50%
SPY240524C005430002024-05-23 3:19PM EDT543.000.010.000.000.00-7082,70112.50%
SPY240524C005440002024-05-23 3:43PM EDT544.000.010.000.000.00-2211,59812.50%
SPY240524C005450002024-05-23 3:59PM EDT545.000.010.000.000.00-4,8687,70512.50%
SPY240524C005460002024-05-23 3:50PM EDT546.000.010.000.000.00-1781,29612.50%
SPY240524C005470002024-05-23 2:33PM EDT547.000.010.000.000.00-1,0778,72212.50%
SPY240524C005480002024-05-23 2:38PM EDT548.000.010.000.000.00-2,0613,32312.50%
SPY240524C005490002024-05-23 2:13PM EDT549.000.010.000.000.00-2568525.00%
SPY240524C005500002024-05-23 1:53PM EDT550.000.010.000.000.00-82,71125.00%
SPY240524C005550002024-05-23 9:46AM EDT555.000.010.000.000.00-131,97425.00%
SPY240524C005600002024-05-21 9:30AM EDT560.000.010.000.000.00-66,46325.00%
SPY240524C005650002024-05-22 3:59PM EDT565.000.010.000.000.00-513,12925.00%
SPY240524C005700002024-05-23 3:55PM EDT570.000.010.000.000.00-458,22325.00%
SPY240524C005750002024-05-20 9:53AM EDT575.000.010.000.000.00-12225.00%
SPY240524C005800002024-05-16 3:33PM EDT580.000.010.000.000.00-8093350.00%
SPY240524C005850002024-05-20 9:47AM EDT585.000.010.000.000.00-12,37850.00%
SPY240524C005900002024-05-15 3:28PM EDT590.000.010.000.000.00-6,1486,21650.00%
SPY240524C005950002024-05-22 2:42PM EDT595.000.010.000.000.00-17,00550.00%
SPY240524C006000002024-05-20 10:26AM EDT600.000.010.000.000.00-23550.00%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240524P003950002024-05-23 3:59PM EDT395.000.010.000.000.00-2270950.00%
SPY240524P004000002024-05-17 11:56AM EDT400.000.010.000.000.00-41,34350.00%
SPY240524P004050002024-05-16 3:48PM EDT405.000.010.000.000.00-40112,70950.00%
SPY240524P004100002024-05-22 3:21PM EDT410.000.010.000.000.00-380850.00%
SPY240524P004150002024-05-20 12:41PM EDT415.000.010.000.000.00-11,18650.00%
SPY240524P004200002024-05-20 10:58AM EDT420.000.010.000.000.00-11,21750.00%
SPY240524P004250002024-05-23 10:16AM EDT425.000.010.000.000.00-1502,07450.00%
SPY240524P004300002024-05-20 10:00AM EDT430.000.010.000.000.00-12,08650.00%
SPY240524P004350002024-05-17 10:31AM EDT435.000.010.000.000.00-311,11250.00%
SPY240524P004400002024-05-23 3:29PM EDT440.000.010.000.000.00-250050.00%
SPY240524P004440002024-05-17 3:33PM EDT444.000.010.000.000.00-252650.00%
SPY240524P004450002024-05-23 3:29PM EDT445.000.010.000.000.00-31,94650.00%
SPY240524P004460002024-05-17 11:55AM EDT446.000.010.000.000.00-555550.00%
SPY240524P004470002024-05-20 3:00PM EDT447.000.010.000.000.00-17850.00%
SPY240524P004480002024-05-20 2:54PM EDT448.000.010.000.000.00-13015650.00%
SPY240524P004490002024-05-20 11:36AM EDT449.000.010.000.000.00-1043550.00%
SPY240524P004500002024-05-23 10:14AM EDT450.000.010.000.000.00-110,43250.00%
SPY240524P004510002024-05-22 9:32AM EDT451.000.010.000.000.00-175550.00%
SPY240524P004520002024-05-23 3:30PM EDT452.000.010.000.000.00-115450.00%
SPY240524P004530002024-05-20 10:25AM EDT453.000.010.000.000.00-1371850.00%
SPY240524P004540002024-05-20 1:26PM EDT454.000.010.000.000.00-1,0161,37750.00%
SPY240524P004550002024-05-22 12:07PM EDT455.000.010.000.000.00-133,28650.00%
SPY240524P004560002024-05-17 9:37AM EDT456.000.010.000.000.00-205650.00%
SPY240524P004570002024-05-15 3:30PM EDT457.000.030.000.000.00-3710150.00%
SPY240524P004580002024-05-13 11:33AM EDT458.000.050.000.000.00-12712750.00%
SPY240524P004590002024-05-20 9:37AM EDT459.000.010.000.000.00-511950.00%
SPY240524P004600002024-05-23 4:14PM EDT460.000.010.000.000.00-21,94950.00%
SPY240524P004610002024-05-22 3:21PM EDT461.000.020.000.000.00-687150.00%
SPY240524P004620002024-05-23 3:41PM EDT462.000.010.000.000.00-81,11950.00%
SPY240524P004630002024-05-23 3:04PM EDT463.000.010.000.000.00-1350.00%
SPY240524P004640002024-05-21 4:08PM EDT464.000.010.000.000.00-1650.00%
SPY240524P004650002024-05-23 11:35AM EDT465.000.010.000.000.00-33,69850.00%
SPY240524P004660002024-05-23 3:52PM EDT466.000.010.000.000.00-152350.00%
SPY240524P004680002024-05-23 3:04PM EDT468.000.010.000.000.00-11,15150.00%
SPY240524P004690002024-05-23 3:04PM EDT469.000.010.000.000.00-16650.00%
SPY240524P004700002024-05-23 2:56PM EDT470.000.010.000.000.00-42,07650.00%
SPY240524P004710002024-05-22 3:45PM EDT471.000.010.000.000.00-173250.00%
SPY240524P004720002024-05-22 12:16PM EDT472.000.010.000.000.00-273850.00%
SPY240524P004740002024-05-17 1:04PM EDT474.000.020.000.000.00-47947550.00%
SPY240524P004750002024-05-23 4:08PM EDT475.000.010.000.000.00-2813,48450.00%
SPY240524P004760002024-05-23 4:13PM EDT476.000.010.000.000.00-2,8442,84450.00%
SPY240524P004770002024-05-23 2:52PM EDT477.000.010.000.000.00-2252150.00%
SPY240524P004780002024-05-14 3:46PM EDT478.000.070.000.000.00--250.00%
SPY240524P004790002024-05-20 11:09AM EDT479.000.010.000.000.00-71550.00%
SPY240524P004800002024-05-23 4:03PM EDT480.000.010.000.000.00-37515,45450.00%
SPY240524P004810002024-05-23 4:03PM EDT481.000.020.000.000.00-851,00425.00%
SPY240524P004820002024-05-23 1:35PM EDT482.000.010.000.000.00-1821,15525.00%
SPY240524P004830002024-05-23 1:57PM EDT483.000.010.000.000.00-32,74625.00%
SPY240524P004840002024-05-23 3:29PM EDT484.000.010.000.000.00-41,04025.00%
SPY240524P004850002024-05-23 2:47PM EDT485.000.010.000.000.00-1192,86625.00%
SPY240524P004860002024-05-23 3:50PM EDT486.000.020.000.000.00-2,0222,39325.00%
SPY240524P004870002024-05-23 1:42PM EDT487.000.010.000.000.00-1841,96225.00%
SPY240524P004880002024-05-23 4:04PM EDT488.000.020.000.000.00-5,6618,56925.00%
SPY240524P004890002024-05-23 1:48PM EDT489.000.010.000.000.00-7,79414,14525.00%
SPY240524P004900002024-05-23 4:06PM EDT490.000.010.000.000.00-2,35615,28025.00%
SPY240524P004910002024-05-23 3:45PM EDT491.000.020.000.000.00-1,9709,98425.00%
SPY240524P004920002024-05-23 4:14PM EDT492.000.020.000.000.00-304,29525.00%
SPY240524P004930002024-05-23 12:37PM EDT493.000.010.000.000.00-1312,34725.00%
SPY240524P004940002024-05-23 10:40AM EDT494.000.010.000.000.00-3253,79725.00%
SPY240524P004950002024-05-23 4:14PM EDT495.000.020.000.000.00-1,63011,16825.00%
SPY240524P004960002024-05-23 4:04PM EDT496.000.020.000.000.00-1,97912,25225.00%
SPY240524P004970002024-05-23 3:56PM EDT497.000.020.000.000.00-3214,55525.00%
SPY240524P004980002024-05-23 3:49PM EDT498.000.010.000.000.00-8666,58825.00%
SPY240524P004990002024-05-23 3:55PM EDT499.000.020.000.000.00-5703,03725.00%
SPY240524P005000002024-05-23 3:59PM EDT500.000.030.000.000.00-1,26617,69925.00%
SPY240524P005010002024-05-23 3:30PM EDT501.000.020.000.000.00-844,13925.00%
SPY240524P005020002024-05-23 2:07PM EDT502.000.030.000.000.00-283,78325.00%
SPY240524P005030002024-05-23 3:41PM EDT503.000.020.000.000.00-892,24425.00%
SPY240524P005040002024-05-23 3:41PM EDT504.000.030.000.000.00-1,0506,82225.00%
SPY240524P005050002024-05-23 3:57PM EDT505.000.020.000.000.00-1,6184,74512.50%
SPY240524P005060002024-05-23 4:14PM EDT506.000.030.000.000.00-3643,62312.50%
SPY240524P005070002024-05-23 4:12PM EDT507.000.030.000.000.00-83910,10912.50%
SPY240524P005080002024-05-23 3:59PM EDT508.000.030.000.000.00-1,45426,98012.50%
SPY240524P005090002024-05-23 3:56PM EDT509.000.040.000.000.00-2,2192,58512.50%
SPY240524P005100002024-05-23 4:04PM EDT510.000.040.000.000.00-3,94517,19812.50%
SPY240524P005110002024-05-23 4:14PM EDT511.000.040.000.000.00-7365,56212.50%
SPY240524P005120002024-05-23 4:03PM EDT512.000.040.000.000.00-1,7725,52112.50%
SPY240524P005130002024-05-23 4:14PM EDT513.000.040.000.000.00-1,3006,79612.50%
SPY240524P005140002024-05-23 4:14PM EDT514.000.040.000.000.00-3,52710,91712.50%
SPY240524P005150002024-05-23 4:14PM EDT515.000.040.000.000.00-5,54912,76212.50%
SPY240524P005160002024-05-23 4:14PM EDT516.000.050.000.000.00-13,3176,3846.25%
SPY240524P005170002024-05-23 4:14PM EDT517.000.050.000.000.00-3,1307,9026.25%
SPY240524P005180002024-05-23 4:14PM EDT518.000.070.000.000.00-11,9859,2016.25%
SPY240524P005190002024-05-23 4:14PM EDT519.000.090.000.000.00-11,8368,7406.25%
SPY240524P005200002024-05-23 4:14PM EDT520.000.120.000.000.00-52,90729,9396.25%
SPY240524P005210002024-05-23 4:14PM EDT521.000.180.000.000.00-35,34917,8426.25%
SPY240524P005220002024-05-23 4:14PM EDT522.000.280.000.000.00-32,14816,0633.13%
SPY240524P005230002024-05-23 4:14PM EDT523.000.410.000.000.00-59,31923,4603.13%
SPY240524P005240002024-05-23 4:14PM EDT524.000.630.000.000.00-69,42517,3671.56%
SPY240524P005250002024-05-23 4:14PM EDT525.000.930.000.000.00-153,58329,1780.78%
SPY240524P005260002024-05-23 4:14PM EDT526.001.340.000.000.00-89,99517,4750.00%
SPY240524P005270002024-05-23 4:14PM EDT527.001.840.000.000.00-80,15022,5500.00%
SPY240524P005280002024-05-23 4:14PM EDT528.002.500.000.000.00-80,10717,7970.00%
SPY240524P005290002024-05-23 4:14PM EDT529.003.270.000.000.00-85,76615,7570.00%
SPY240524P005300002024-05-23 4:14PM EDT530.004.150.000.000.00-108,57819,8510.00%
SPY240524P005310002024-05-23 4:13PM EDT531.005.080.000.000.00-60,68410,2780.00%
SPY240524P005320002024-05-23 4:11PM EDT532.006.000.000.000.00-28,1492440.00%
SPY240524P005330002024-05-23 4:13PM EDT533.007.050.000.000.00-6,2271,8660.00%
SPY240524P005340002024-05-23 4:07PM EDT534.007.870.000.000.00-1,822550.00%
SPY240524P005350002024-05-23 4:07PM EDT535.008.870.000.000.00-1,5171,1530.00%
SPY240524P005360002024-05-23 3:50PM EDT536.009.860.000.000.00-4861240.00%
SPY240524P005370002024-05-23 1:48PM EDT537.009.260.000.000.00-64310.00%
SPY240524P005380002024-05-23 2:35PM EDT538.0012.510.000.000.00-6580.00%
SPY240524P005390002024-05-23 3:20PM EDT539.0013.510.000.000.00-2510.00%
SPY240524P005400002024-05-23 2:37PM EDT540.0014.360.000.000.00-11990.00%
SPY240524P005410002024-05-23 1:38PM EDT541.0013.010.000.000.00-230.00%
SPY240524P005420002024-05-23 9:33AM EDT542.009.950.000.000.00-100.00%
SPY240524P005430002024-05-23 9:52AM EDT543.0012.720.000.000.00-200.00%
SPY240524P005450002024-05-23 3:36PM EDT545.0019.290.000.000.00-100.00%
SPY240524P005460002024-05-23 10:17AM EDT546.0015.400.000.000.00-600.00%
SPY240524P005470002024-05-13 4:07PM EDT547.0026.340.000.000.00-200.00%
SPY240524P005500002024-05-22 3:07PM EDT550.0021.400.000.000.00-2010.00%
SPY240524P005550002024-05-20 4:04PM EDT555.0024.960.000.000.00-200.00%
SPY240524P005650002024-05-23 11:10AM EDT565.0034.360.000.000.00-210.00%
SPY240524P005850002024-05-22 3:07PM EDT585.0056.100.000.000.00-510.00%
SPY240524P005900002024-05-23 9:44AM EDT590.0058.640.000.000.00-100.00%