Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
544,51-0,73 (-0,13%)
Börsenschluss: 04:00PM EDT
544,36 -0,15 (-0,03%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:410.00
Callsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240628C004100002024-06-13 3:16PM EDT2024-06-28132.72134.97135.750.00-10109.42%
SPY240712C004100002024-06-20 11:48AM EDT2024-07-12138.71136.06136.890.00-309074.10%
SPY240719C004100002024-05-31 12:25PM EDT2024-07-19110.83136.58137.410.00-68667.52%
SPY240731C004100002024-05-31 9:35AM EDT2024-07-31116.44137.35138.190.00-1012160.16%
SPY240816C004100002024-06-20 2:10PM EDT2024-08-16140.35138.70139.560.00-16055.52%
SPY240830C004100002024-06-18 3:07PM EDT2024-08-30141.35139.78140.770.00-101152.77%
SPY240920C004100002024-06-20 3:55PM EDT2024-09-20143.18141.15142.080.00-62,18450.15%
SPY240930C004100002024-06-18 2:39PM EDT2024-09-30142.82141.15142.250.00-23847.93%
SPY241018C004100002024-05-06 11:55AM EDT2024-10-18113.50130.69131.580.00--00.00%
SPY241031C004100002024-06-18 12:14PM EDT2024-10-31144.49142.57143.870.00-2644.53%
SPY241129C004100002024-06-18 2:03PM EDT2024-11-29146.59144.94146.440.00-21143.80%
SPY241220C004100002024-06-21 3:45PM EDT2024-12-20146.61146.34147.74-2.37-1.59%27,89742.75%
SPY241231C004100002024-06-13 9:49AM EDT2024-12-31142.56146.30148.010.00-91541.82%
SPY250117C004100002024-06-21 3:37PM EDT2025-01-17147.63146.72148.99-1.28-0.86%121,29541.15%
SPY250131C004100002024-05-23 12:36PM EDT2025-01-31135.23147.54150.070.00-1240.95%
SPY250321C004100002024-06-20 4:04PM EDT2025-03-21152.54150.90153.560.00-219940.21%
SPY250331C004100002024-06-18 1:29PM EDT2025-03-31153.83150.81153.810.00-41239.70%
SPY250620C004100002024-06-20 10:18AM EDT2025-06-20159.11155.43158.760.00-31,01138.61%
SPY250919C004100002024-06-12 12:52PM EDT2025-09-19159.46159.52163.350.00-1237.38%
SPY251219C004100002024-06-18 2:47PM EDT2025-12-19164.73163.69167.510.00-81,95736.42%
SPY260116C004100002024-06-17 3:10PM EDT2026-01-16163.58164.05167.89-3.49-2.09%516735.72%
SPY260618C004100002024-06-07 3:20PM EDT2026-06-18162.49170.79175.000.00-1135.03%
SPY261218C004100002024-06-20 11:08AM EDT2026-12-18181.75177.47182.000.00-111934.13%
Putsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240628P004100002024-06-21 3:18PM EDT2024-06-280.010.000.010.00-220202,69762.50%
SPY240712P004100002024-06-21 4:01PM EDT2024-07-120.060.060.07-0.01-14.29%546245.12%
SPY240719P004100002024-06-21 2:00PM EDT2024-07-190.110.100.11-0.01-8.33%855,38541.11%
SPY240731P004100002024-06-20 3:28PM EDT2024-07-310.170.170.180.00-555336.48%
SPY240816P004100002024-06-21 11:25AM EDT2024-08-160.270.270.28-0.02-6.90%642,00632.67%
SPY240830P004100002024-06-20 1:31PM EDT2024-08-300.420.380.390.00-51,10030.62%
SPY240920P004100002024-06-21 3:08PM EDT2024-09-200.600.600.62-0.02-3.23%13528,22628.81%
SPY240930P004100002024-06-20 10:33AM EDT2024-09-300.680.690.710.00-121827.95%
SPY241018P004100002024-06-20 1:42PM EDT2024-10-181.000.930.950.00-124227.07%
SPY241031P004100002024-06-20 1:48PM EDT2024-10-311.141.081.100.00-2518126.39%
SPY241115P004100002024-06-21 3:28PM EDT2024-11-151.371.351.37+0.11+8.73%242526.06%
SPY241129P004100002024-06-18 3:56PM EDT2024-11-291.471.521.550.00-12,46825.51%
SPY241220P004100002024-06-21 1:01PM EDT2024-12-201.901.871.900.00-915,18325.00%
SPY241231P004100002024-06-17 3:00PM EDT2024-12-312.001.982.02+0.07+3.63%11,55824.59%
SPY250117P004100002024-06-21 4:08PM EDT2025-01-172.272.262.29+0.11+5.09%39,42824.23%
SPY250131P004100002024-06-21 10:31AM EDT2025-01-312.562.392.50+0.16+6.67%130723.91%
SPY250321P004100002024-06-21 10:11AM EDT2025-03-213.333.193.25+0.10+3.10%197523.02%
SPY250331P004100002024-06-21 1:55PM EDT2025-03-313.373.333.38+0.17+5.31%310022.83%
SPY250620P004100002024-06-21 2:08PM EDT2025-06-204.594.514.56+0.13+2.91%58,30721.72%
SPY250919P004100002024-06-20 3:38PM EDT2025-09-196.055.875.95+0.23+3.95%117,51220.90%
SPY251219P004100002024-06-20 3:36PM EDT2025-12-197.107.187.270.00-101,34020.24%
SPY260116P004100002024-06-18 1:50PM EDT2026-01-167.157.457.590.00-1161,42420.00%
SPY260618P004100002024-05-31 11:52AM EDT2026-06-1810.989.109.810.00-131119.29%
SPY261218P004100002024-06-20 2:51PM EDT2026-12-1811.8910.4312.650.00-17,21218.83%