Deutsche Märkte öffnen in 1 Stunde 6 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
Callsfür5. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200805C001850002020-07-20 10:04AM EDT185.00136.360.000.000.00-1000.00%
SPY200805C002400002020-08-03 3:40PM EDT240.0088.390.000.000.00-100.00%
SPY200805C002600002020-07-24 9:55AM EDT260.0060.610.000.000.00-1000.00%
SPY200805C002650002020-07-24 9:55AM EDT265.0055.640.000.000.00-1000.00%
SPY200805C002750002020-07-16 10:16AM EDT275.0045.480.000.000.00--00.00%
SPY200805C002800002020-07-06 3:43PM EDT280.0037.990.000.000.00--00.00%
SPY200805C002830002020-08-03 10:35AM EDT283.0045.900.000.000.00-100.00%
SPY200805C002840002020-08-03 10:35AM EDT284.0044.910.000.000.00-100.00%
SPY200805C002850002020-07-20 9:52AM EDT285.0036.640.000.000.00-300.00%
SPY200805C002860002020-07-21 3:58PM EDT286.0039.170.000.000.00-100.00%
SPY200805C002880002020-07-27 9:40AM EDT288.0033.500.000.000.00-100.00%
SPY200805C002910002020-07-09 2:06PM EDT291.0025.710.000.000.00-200.00%
SPY200805C002920002020-07-27 1:03PM EDT292.0030.700.000.000.00--00.00%
SPY200805C002940002020-07-31 11:18AM EDT294.0030.260.000.000.00-200.00%
SPY200805C002950002020-07-31 12:55PM EDT295.0034.680.000.000.00-400.00%
SPY200805C002960002020-07-30 10:50AM EDT296.0024.990.000.000.00-1000.00%
SPY200805C002990002020-08-03 3:11PM EDT299.0030.310.000.000.00-800.00%
SPY200805C003000002020-08-03 2:13PM EDT300.0029.180.000.000.00-900.00%
SPY200805C003030002020-08-03 10:19AM EDT303.0026.070.000.000.00-2100.00%
SPY200805C003040002020-07-30 12:22PM EDT304.0019.690.000.000.00-100.00%
SPY200805C003050002020-08-03 10:11AM EDT305.0024.030.000.000.00-500.00%
SPY200805C003060002020-08-04 10:13AM EDT306.0023.210.000.000.00-2500.00%
SPY200805C003070002020-08-04 3:20PM EDT307.0022.120.000.000.00-1100.00%
SPY200805C003080002020-08-03 1:35PM EDT308.0021.180.000.000.00-3400.00%
SPY200805C003090002020-08-03 10:45AM EDT309.0019.360.000.000.00-1000.00%
SPY200805C003100002020-08-04 3:59PM EDT310.0019.930.000.000.00-6400.00%
SPY200805C003110002020-08-04 3:38PM EDT311.0018.050.000.000.00-1500.00%
SPY200805C003130002020-08-04 3:30PM EDT313.0016.230.000.000.00-4100.00%
SPY200805C003140002020-08-04 3:55PM EDT314.0015.870.000.000.00-3800.00%
SPY200805C003150002020-08-04 4:01PM EDT315.0014.990.000.000.00-12700.00%
SPY200805C003160002020-08-04 3:08PM EDT316.0012.970.000.000.00-2300.00%
SPY200805C003180002020-08-04 3:35PM EDT318.0011.320.000.000.00-5100.00%
SPY200805C003190002020-08-04 3:57PM EDT319.0010.730.000.000.00-12600.00%
SPY200805C003200002020-08-04 4:14PM EDT320.009.980.000.000.00-63000.00%
SPY200805C003210002020-08-04 3:56PM EDT321.008.700.000.000.00-10900.00%
SPY200805C003220002020-08-04 4:14PM EDT322.008.040.000.000.00-62300.00%
SPY200805C003230002020-08-04 4:02PM EDT323.007.080.000.000.00-96400.00%
SPY200805C003240002020-08-04 4:10PM EDT324.006.090.000.000.00-1,50300.00%
SPY200805C003250002020-08-04 4:14PM EDT325.005.290.000.000.00-2,37100.00%
SPY200805C003260002020-08-04 4:13PM EDT326.004.160.000.000.00-5,78700.00%
SPY200805C003270002020-08-04 4:14PM EDT327.003.300.000.000.00-18,08100.00%
SPY200805C003280002020-08-04 4:14PM EDT328.002.500.000.000.00-46,19800.00%
SPY200805C003290002020-08-04 4:14PM EDT329.001.760.000.000.00-107,02000.00%
SPY200805C003300002020-08-04 4:14PM EDT330.001.150.000.000.00-148,47600.00%
SPY200805C003310002020-08-04 4:14PM EDT331.000.670.000.000.00-50,22501.56%
SPY200805C003320002020-08-04 4:14PM EDT332.000.350.000.000.00-33,47403.13%
SPY200805C003330002020-08-04 4:14PM EDT333.000.190.000.000.00-43,75506.25%
SPY200805C003340002020-08-04 4:14PM EDT334.000.090.000.000.00-14,73306.25%
SPY200805C003350002020-08-04 4:14PM EDT335.000.050.000.000.00-10,89806.25%
SPY200805C003360002020-08-04 4:07PM EDT336.000.030.000.000.00-6,11306.25%
SPY200805C003370002020-08-04 4:12PM EDT337.000.020.000.000.00-2,159012.50%
SPY200805C003380002020-08-04 4:10PM EDT338.000.010.000.000.00-1,567012.50%
SPY200805C003390002020-08-04 12:57PM EDT339.000.010.000.000.00-1,897012.50%
SPY200805C003400002020-08-04 2:54PM EDT340.000.010.000.000.00-99012.50%
SPY200805C003410002020-08-04 12:26PM EDT341.000.010.000.000.00-52012.50%
SPY200805C003420002020-08-03 3:45PM EDT342.000.010.000.000.00-2012.50%
SPY200805C003430002020-08-03 12:09PM EDT343.000.010.000.000.00-25012.50%
SPY200805C003440002020-08-03 10:10AM EDT344.000.010.000.000.00-1025.00%
SPY200805C003450002020-08-04 9:45AM EDT345.000.010.000.000.00-25025.00%
SPY200805C003470002020-07-31 9:30AM EDT347.000.010.000.000.00-1025.00%
SPY200805C003480002020-07-28 2:47PM EDT348.000.010.000.000.00-23025.00%
SPY200805C003490002020-08-04 3:40PM EDT349.000.010.000.000.00-20025.00%
SPY200805C003500002020-08-04 3:49PM EDT350.000.010.000.000.00-1025.00%
SPY200805C003510002020-07-27 12:50PM EDT351.000.010.000.000.00-87025.00%
SPY200805C003520002020-07-27 3:43PM EDT352.000.010.000.000.00-20025.00%
SPY200805C003530002020-07-29 3:25PM EDT353.000.010.000.000.00-2025.00%
SPY200805C003540002020-07-23 9:51AM EDT354.000.040.000.000.00--025.00%
SPY200805C003550002020-08-04 2:10PM EDT355.000.010.000.000.00-1025.00%
SPY200805C003560002020-07-24 10:28AM EDT356.000.010.000.000.00-15025.00%
SPY200805C003600002020-07-24 10:29AM EDT360.000.010.000.000.00-15025.00%
SPY200805C003700002020-07-23 9:30AM EDT370.000.010.000.000.00-1050.00%
SPY200805C003750002020-08-04 3:45PM EDT375.000.010.000.000.00-1050.00%
SPY200805C003800002020-07-20 3:42PM EDT380.000.010.000.000.00-1050.00%
SPY200805C003850002020-08-04 10:36AM EDT385.000.010.010.000.00-1093.75%
SPY200805C003900002020-08-04 10:35AM EDT390.000.010.000.000.00-1050.00%
Putsfür5. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200805P001650002020-07-24 3:16PM EDT165.000.010.000.000.00-50050.00%
SPY200805P001750002020-07-17 11:21AM EDT175.000.020.000.000.00-50050.00%
SPY200805P001800002020-07-14 3:49PM EDT180.000.050.000.000.00-11050.00%
SPY200805P001850002020-07-16 12:25PM EDT185.000.030.000.000.00--050.00%
SPY200805P001950002020-07-27 9:30AM EDT195.000.010.000.000.00-10050.00%
SPY200805P002000002020-07-27 11:36AM EDT200.000.010.000.000.00-200050.00%
SPY200805P002050002020-07-28 9:59AM EDT205.000.010.000.000.00-350050.00%
SPY200805P002100002020-07-28 9:59AM EDT210.000.010.000.000.00-150050.00%
SPY200805P002150002020-07-30 11:53AM EDT215.000.010.000.000.00-7000100.00%
SPY200805P002200002020-07-28 12:18PM EDT220.000.010.000.000.00-40100.00%
SPY200805P002300002020-08-04 9:32AM EDT230.000.010.000.000.00-5050.00%
SPY200805P002350002020-07-31 10:19AM EDT235.000.010.000.000.00-5050.00%
SPY200805P002400002020-07-31 2:27PM EDT240.000.010.000.000.00-29050.00%
SPY200805P002450002020-07-31 2:47PM EDT245.000.010.000.000.00-28050.00%
SPY200805P002500002020-07-31 3:19PM EDT250.000.010.000.000.00-25050.00%
SPY200805P002550002020-08-03 10:42AM EDT255.000.010.000.000.00-3050.00%
SPY200805P002600002020-07-31 2:19PM EDT260.000.020.000.000.00-45050.00%
SPY200805P002650002020-07-31 10:17AM EDT265.000.020.000.000.00-6050.00%
SPY200805P002700002020-08-03 10:43AM EDT270.000.010.000.000.00-10050.00%
SPY200805P002750002020-08-03 10:43AM EDT275.000.010.000.000.00-3050.00%
SPY200805P002830002020-08-03 9:44AM EDT283.000.010.000.000.00-21050.00%
SPY200805P002840002020-08-03 3:34PM EDT284.000.010.000.000.00-4,327050.00%
SPY200805P002850002020-08-03 3:44PM EDT285.000.010.000.000.00-767050.00%
SPY200805P002860002020-08-04 1:29PM EDT286.000.010.000.000.00-1050.00%
SPY200805P002870002020-08-03 3:53PM EDT287.000.010.000.000.00-104050.00%
SPY200805P002880002020-08-03 4:10PM EDT288.000.010.000.000.00-717050.00%
SPY200805P002890002020-07-31 3:00PM EDT289.000.040.000.000.00-4050.00%
SPY200805P002900002020-08-04 1:22PM EDT290.000.010.000.000.00-71050.00%
SPY200805P002910002020-08-03 11:43AM EDT291.000.010.000.000.00-11050.00%
SPY200805P002920002020-08-03 9:50AM EDT292.000.010.000.000.00-1050.00%
SPY200805P002940002020-08-03 1:12PM EDT294.000.010.000.000.00-5050.00%
SPY200805P002950002020-08-04 9:32AM EDT295.000.010.000.000.00-55050.00%
SPY200805P002970002020-08-04 12:12PM EDT297.000.010.000.000.00-501050.00%
SPY200805P002980002020-08-04 9:47AM EDT298.000.010.000.000.00-36050.00%
SPY200805P002990002020-08-04 12:06PM EDT299.000.010.000.000.00-6050.00%
SPY200805P003000002020-08-04 2:44PM EDT300.000.010.000.000.00-189050.00%
SPY200805P003010002020-08-04 1:32PM EDT301.000.010.000.000.00-220050.00%
SPY200805P003020002020-08-04 2:44PM EDT302.000.010.000.000.00-83050.00%
SPY200805P003030002020-08-04 11:54AM EDT303.000.010.000.000.00-617025.00%
SPY200805P003040002020-08-04 4:03PM EDT304.000.010.000.000.00-78025.00%
SPY200805P003050002020-08-04 4:14PM EDT305.000.010.000.000.00-703025.00%
SPY200805P003060002020-08-04 11:52AM EDT306.000.010.000.000.00-189025.00%
SPY200805P003070002020-08-04 3:59PM EDT307.000.010.000.000.00-37025.00%
SPY200805P003080002020-08-04 4:01PM EDT308.000.010.000.000.00-156025.00%
SPY200805P003090002020-08-04 3:52PM EDT309.000.010.000.000.00-2,739025.00%
SPY200805P003100002020-08-04 4:06PM EDT310.000.010.000.000.00-351025.00%
SPY200805P003110002020-08-04 3:32PM EDT311.000.020.000.000.00-390025.00%
SPY200805P003120002020-08-04 4:11PM EDT312.000.020.000.000.00-442025.00%
SPY200805P003130002020-08-04 4:02PM EDT313.000.020.000.000.00-720025.00%
SPY200805P003150002020-08-04 4:13PM EDT315.000.030.000.000.00-1,751025.00%
SPY200805P003160002020-08-04 4:14PM EDT316.000.020.000.000.00-1,070025.00%
SPY200805P003170002020-08-04 4:12PM EDT317.000.020.000.000.00-3,127012.50%
SPY200805P003200002020-08-04 4:13PM EDT320.000.030.000.000.00-12,093012.50%
SPY200805P003210002020-08-04 4:13PM EDT321.000.050.000.000.00-9,961012.50%
SPY200805P003220002020-08-04 4:14PM EDT322.000.070.000.000.00-13,124012.50%
SPY200805P003230002020-08-04 4:14PM EDT323.000.090.000.000.00-17,763012.50%
SPY200805P003250002020-08-04 4:14PM EDT325.000.150.000.000.00-58,79206.25%
SPY200805P003270002020-08-04 4:14PM EDT327.000.330.000.000.00-62,75506.25%
SPY200805P003280002020-08-04 4:14PM EDT328.000.500.000.000.00-99,71303.13%
SPY200805P003290002020-08-04 4:14PM EDT329.000.750.000.000.00-94,46401.56%
SPY200805P003300002020-08-04 4:14PM EDT330.001.140.000.000.00-57,31000.05%
SPY200805P003310002020-08-04 4:14PM EDT331.001.690.000.000.00-13,40300.00%
SPY200805P003330002020-08-04 4:14PM EDT333.003.230.000.000.00-1,24800.00%
SPY200805P003340002020-08-04 4:09PM EDT334.004.100.000.000.00-50200.00%
SPY200805P003360002020-08-04 3:55PM EDT336.006.390.000.000.00-10100.00%
SPY200805P003370002020-08-04 3:58PM EDT337.007.300.000.000.00-61700.00%
SPY200805P003380002020-08-04 3:59PM EDT338.008.250.000.000.00-2400.00%
SPY200805P003390002020-08-04 3:01PM EDT339.009.910.000.000.00-7200.00%
SPY200805P003400002020-08-04 2:59PM EDT340.0010.500.000.000.00-1800.00%
SPY200805P003410002020-08-03 3:01PM EDT341.0011.510.000.000.00-3800.00%
SPY200805P003440002020-07-30 12:10PM EDT344.0021.430.000.000.00--00.00%
SPY200805P003450002020-08-04 11:34AM EDT345.0015.700.000.000.00-300.00%
SPY200805P003460002020-07-31 9:30AM EDT346.0020.270.000.000.00-5000.00%
SPY200805P003490002020-07-30 12:06PM EDT349.0026.290.000.000.00--00.00%
SPY200805P003530002020-07-21 3:52PM EDT353.0028.980.000.000.00--00.00%
SPY200805P003700002020-07-30 11:17AM EDT370.0048.100.000.000.00--00.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen