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:420.00
Callsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240628C004200002024-06-20 2:05PM EDT2024-06-28127.85124.99125.760.00-103101.81%
SPY240719C004200002024-06-21 3:53PM EDT2024-07-19126.94126.64127.46-0.84-0.66%250463.17%
SPY240731C004200002024-05-31 12:00PM EDT2024-07-31102.09127.44128.260.00-71556.42%
SPY240816C004200002024-06-21 1:19PM EDT2024-08-16128.48128.83129.68-1.26-0.97%132652.23%
SPY240830C004200002024-06-21 12:35PM EDT2024-08-30130.76129.95130.93-0.35-0.27%27350.93%
SPY240920C004200002024-06-21 3:08PM EDT2024-09-20131.46131.38132.29-0.93-0.70%6298447.39%
SPY240930C004200002024-06-20 10:02AM EDT2024-09-30135.04131.38132.470.00-110445.31%
SPY241018C004200002024-06-13 10:05AM EDT2024-10-18128.30132.17133.260.00-4743.04%
SPY241031C004200002024-06-17 3:34PM EDT2024-10-31135.15132.93134.200.00-2142.28%
SPY241129C004200002024-05-24 9:47AM EDT2024-11-29119.39135.40136.860.00-1141.70%
SPY241220C004200002024-06-21 10:11AM EDT2024-12-20137.55136.84138.13-1.72-1.24%49,51840.67%
SPY241231C004200002024-06-17 3:40PM EDT2024-12-31139.14136.82138.500.00-24539.90%
SPY250117C004200002024-06-21 3:29PM EDT2025-01-17137.70137.33139.55-2.80-1.99%22,74039.33%
SPY250131C004200002024-06-14 1:59PM EDT2025-01-31134.69138.20140.670.00-1239.17%
SPY250321C004200002024-06-21 2:17PM EDT2025-03-21142.67141.72144.35-0.77-0.54%140538.62%
SPY250331C004200002024-06-21 3:45PM EDT2025-03-31142.66141.62144.50+10.93+8.30%11012638.05%
SPY250620C004200002024-06-21 10:40AM EDT2025-06-20147.20146.49149.72-1.86-1.25%981,48037.20%
SPY250919C004200002024-05-31 12:22PM EDT2025-09-19128.00150.79154.590.00-22136.18%
SPY251219C004200002024-06-21 1:21PM EDT2025-12-19156.00155.15158.99+0.88+0.57%183235.36%
SPY260116C004200002024-06-20 11:16AM EDT2026-01-16160.00155.57159.320.00-18934.66%
SPY260618C004200002024-06-13 3:34PM EDT2026-06-18160.09162.59167.000.00-1134.23%
SPY261218C004200002024-06-20 11:12AM EDT2026-12-18174.25169.63174.000.00-112333.33%
Putsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240628P004200002024-06-21 3:58PM EDT2024-06-280.010.000.01-0.01-50.00%41,87356.25%
SPY240712P004200002024-06-21 11:01AM EDT2024-07-120.080.070.08-0.02-20.00%5150,16642.29%
SPY240719P004200002024-06-21 2:43PM EDT2024-07-190.120.120.13-0.01-7.69%2,50711,99238.67%
SPY240726P004200002024-06-21 1:15PM EDT2024-07-260.160.160.170.00-83200,16835.74%
SPY240731P004200002024-06-21 3:54PM EDT2024-07-310.190.190.20+0.02+11.76%61,33734.18%
SPY240816P004200002024-06-21 11:54AM EDT2024-08-160.310.310.32-0.02-6.06%28124,34030.76%
SPY240830P004200002024-06-20 3:59PM EDT2024-08-300.460.430.450.00-365,53928.93%
SPY240920P004200002024-06-21 3:10PM EDT2024-09-200.690.690.70-0.04-5.48%23921,37327.23%
SPY240930P004200002024-06-21 2:37PM EDT2024-09-300.800.790.81-0.02-2.44%222,18826.50%
SPY241018P004200002024-06-20 2:59PM EDT2024-10-181.101.061.080.00-230825.70%
SPY241031P004200002024-06-20 12:23PM EDT2024-10-311.271.231.250.00-11215925.09%
SPY241115P004200002024-06-20 10:59AM EDT2024-11-151.681.531.56+0.17+11.26%18024.83%
SPY241129P004200002024-06-21 2:15PM EDT2024-11-291.761.721.750.00-549024.29%
SPY241220P004200002024-06-21 2:30PM EDT2024-12-202.142.112.13-0.06-2.73%15124,11923.83%
SPY241231P004200002024-06-20 11:29AM EDT2024-12-312.182.232.270.00-11,68423.47%
SPY250117P004200002024-06-21 9:31AM EDT2025-01-172.642.542.56+0.04+1.54%110,58423.12%
SPY250131P004200002024-06-21 9:46AM EDT2025-01-312.952.682.80+0.49+19.92%31722.86%
SPY250321P004200002024-06-21 2:12PM EDT2025-03-213.613.573.620.00-33,60922.05%
SPY250331P004200002024-06-21 3:45PM EDT2025-03-313.733.723.78+0.17+4.78%11411721.89%
SPY250620P004200002024-06-21 1:56PM EDT2025-06-205.085.035.09+0.01+0.20%32,50720.90%
SPY250919P004200002024-06-21 10:39AM EDT2025-09-196.676.516.64+0.36+5.71%24620.19%
SPY251219P004200002024-06-20 2:52PM EDT2025-12-197.847.978.050.00-63,90219.57%
SPY260116P004200002024-06-13 3:34PM EDT2026-01-168.118.268.420.00-1942619.37%
SPY260618P004200002024-06-12 3:01PM EDT2026-06-189.8510.0510.800.00-21018.72%
SPY261218P004200002024-06-13 12:04PM EDT2026-12-1812.5811.5313.820.00-1058518.31%