Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
542,78+0,33 (+0,06%)
Börsenschluss: 04:00PM EDT
542,85 +0,07 (+0,01%)
Nachbörse: 08:00PM EDT
In the money
Anzeigen:ListeStellage
Strike:400.00
Callsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240621C004000002024-06-14 4:05PM EDT2024-06-21142.81142.27143.18-0.27-0.19%18010,482111.91%
SPY240628C004000002024-06-14 3:12PM EDT2024-06-28142.45142.31143.12+7.55+5.60%222874.22%
SPY240712C004000002024-06-04 3:03PM EDT2024-07-12128.32142.35143.140.00-494951.90%
SPY240719C004000002024-06-13 10:53AM EDT2024-07-19142.11142.69143.500.00-123751.42%
SPY240726C004000002024-06-07 12:49PM EDT2024-07-26136.90143.15144.010.00-101051.39%
SPY240731C004000002024-06-10 9:37AM EDT2024-07-31134.69143.37144.240.00-23350.12%
SPY240816C004000002024-06-14 2:09PM EDT2024-08-16144.18144.71145.57-0.47-0.32%36949.44%
SPY240830C004000002024-06-03 9:54AM EDT2024-08-30132.95145.70146.740.00-11848.54%
SPY240920C004000002024-06-13 1:47PM EDT2024-09-20146.77147.01147.990.00-511,04846.14%
SPY240930C004000002024-06-12 10:57AM EDT2024-09-30148.28146.97148.130.00-1038844.24%
SPY241018C004000002024-06-12 9:46AM EDT2024-10-18148.47147.59148.730.00-11842.15%
SPY241031C004000002024-06-14 11:46AM EDT2024-10-31147.00148.30149.67+7.76+5.57%24141.84%
SPY241115C004000002024-06-05 10:17AM EDT2024-11-15138.26149.51151.070.00--142.02%
SPY241129C004000002024-05-22 11:51AM EDT2024-11-29140.95150.48152.200.00--141.88%
SPY241220C004000002024-06-14 11:25AM EDT2024-12-20151.42151.96153.28-1.58-1.03%239,07440.90%
SPY241231C004000002024-06-13 1:26PM EDT2024-12-31151.86151.78153.560.00-612240.11%
SPY250117C004000002024-06-13 3:16PM EDT2025-01-17153.13152.11154.450.00-161,72239.55%
SPY250131C004000002024-05-15 10:13AM EDT2025-01-31140.25151.15153.620.00--137.37%
SPY250321C004000002024-06-13 12:08PM EDT2025-03-21157.11156.07158.820.00-1671039.06%
SPY250331C004000002024-06-06 9:45AM EDT2025-03-31150.00155.96159.000.00-51638.54%
SPY250620C004000002024-06-14 1:06PM EDT2025-06-20159.69160.31163.70-1.96-1.21%1141637.71%
SPY250919C004000002024-06-12 11:01AM EDT2025-09-19168.47164.18167.990.00-14736.60%
SPY251219C004000002024-06-14 3:02PM EDT2025-12-19167.68168.04171.86-1.30-0.77%32,90535.68%
SPY260116C004000002024-06-12 10:36AM EDT2026-01-16167.81168.38172.20-3.79-2.21%113935.00%
SPY260618C004000002024-05-23 10:45AM EDT2026-06-18169.00174.00179.000.00-1434.42%
SPY261218C004000002024-06-14 9:30AM EDT2026-12-18184.39180.95185.50+1.04+0.57%110633.52%
Putsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240621P004000002024-06-14 3:18PM EDT2024-06-210.010.000.010.00-76261,05771.88%
SPY240628P004000002024-06-14 3:58PM EDT2024-06-280.030.020.030.00-126,56455.47%
SPY240712P004000002024-06-14 1:38PM EDT2024-07-120.070.070.08-0.01-12.50%188743.16%
SPY240719P004000002024-06-14 4:13PM EDT2024-07-190.110.100.110.00-5216,64139.84%
SPY240726P004000002024-06-13 12:00PM EDT2024-07-260.140.130.150.00-111337.60%
SPY240731P004000002024-06-13 4:00PM EDT2024-07-310.160.160.18+0.01+6.67%15,79836.33%
SPY240816P004000002024-06-14 3:16PM EDT2024-08-160.280.280.29+0.04+16.67%15104,19133.28%
SPY240830P004000002024-06-14 1:14PM EDT2024-08-300.380.380.40+0.03+8.57%332,14531.45%
SPY240920P004000002024-06-14 3:11PM EDT2024-09-200.560.590.61+0.04+7.69%1,51431,51229.66%
SPY240930P004000002024-06-14 10:14AM EDT2024-09-300.670.680.70+0.08+13.56%14,61428.87%
SPY241018P004000002024-06-13 10:42AM EDT2024-10-180.810.880.910.00-1,20018,21427.92%
SPY241031P004000002024-06-13 10:02AM EDT2024-10-310.891.011.040.00-366,51427.20%
SPY241115P004000002024-06-14 11:43AM EDT2024-11-151.271.271.30+0.19+17.59%92,47726.91%
SPY241129P004000002024-06-14 11:44AM EDT2024-11-291.421.411.47-0.01-0.70%16726.36%
SPY241220P004000002024-06-14 3:14PM EDT2024-12-201.701.731.76+0.11+6.92%5768,63225.74%
SPY241231P004000002024-06-14 11:05AM EDT2024-12-311.801.831.86+0.14+8.43%61,94525.30%
SPY250117P004000002024-06-14 2:25PM EDT2025-01-172.042.062.09+0.16+8.51%30717,75124.88%
SPY250131P004000002024-06-14 12:00PM EDT2025-01-312.202.162.31+0.18+8.91%22824.63%
SPY250321P004000002024-06-14 3:16PM EDT2025-03-212.862.862.91+0.20+7.52%1063,08123.55%
SPY250331P004000002024-06-14 11:21AM EDT2025-03-312.992.973.02+0.24+8.73%114023.33%
SPY250620P004000002024-06-14 1:24PM EDT2025-06-204.013.974.03+0.20+5.25%187,57122.11%
SPY250919P004000002024-06-14 10:12AM EDT2025-09-195.365.215.29+0.16+3.08%26421.27%
SPY251219P004000002024-06-14 12:10PM EDT2025-12-196.536.406.54+0.44+7.22%18,08620.62%
SPY260116P004000002024-06-14 3:28PM EDT2026-01-166.636.676.82+0.08+1.22%21,75320.37%
SPY260618P004000002024-06-03 12:26PM EDT2026-06-189.707.599.300.00-118819.93%
SPY261218P004000002024-06-14 3:37PM EDT2026-12-1810.109.2610.65-0.60-5.61%5310,07218.64%