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:430.00
Callsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240621C004300002024-06-14 3:21PM EDT2024-06-21112.45112.29113.21-0.45-0.40%1769,30089.36%
SPY240628C004300002024-06-14 11:22AM EDT2024-06-28111.94112.33113.14+0.65+0.58%442459.08%
SPY240705C004300002024-06-14 12:29PM EDT2024-07-05111.53112.37113.14-1.72-1.52%1147.61%
SPY240719C004300002024-06-14 10:36AM EDT2024-07-19111.09112.92113.72-3.21-2.81%366842.77%
SPY240726C004300002024-06-13 2:26PM EDT2024-07-26113.55113.43114.280.00-1142.66%
SPY240731C004300002024-06-14 11:51AM EDT2024-07-31112.63113.68114.54+4.65+4.31%43441.64%
SPY240816C004300002024-06-14 11:52AM EDT2024-08-16114.06115.17116.00+6.03+5.58%1118341.27%
SPY240830C004300002024-06-13 10:26AM EDT2024-08-30115.25116.28117.280.00-52740.71%
SPY240920C004300002024-06-13 4:01PM EDT2024-09-20118.50117.75118.680.00-31,59138.96%
SPY240930C004300002024-06-14 3:22PM EDT2024-09-30118.00117.75118.85-0.86-0.72%222437.42%
SPY241018C004300002024-06-10 3:50PM EDT2024-10-18112.24118.63119.710.00-11636.06%
SPY241031C004300002024-05-09 10:31AM EDT2024-10-3199.26111.29112.290.00-220.00%
SPY241115C004300002024-06-04 1:31PM EDT2024-11-15107.30120.85122.310.00-4036.22%
SPY241129C004300002024-05-31 3:50PM EDT2024-11-29106.41121.93123.550.00-4936.20%
SPY241220C004300002024-06-13 3:21PM EDT2024-12-20125.02123.55124.800.00-69,08035.52%
SPY241231C004300002024-06-05 1:59PM EDT2024-12-31115.90123.43125.080.00-523634.82%
SPY250117C004300002024-06-14 3:24PM EDT2025-01-17125.07124.02126.19+0.84+0.68%31,66734.55%
SPY250321C004300002024-06-05 1:38PM EDT2025-03-21121.14128.50131.040.00-182734.47%
SPY250331C004300002024-05-14 10:51AM EDT2025-03-31111.50128.13130.490.00-14533.43%
SPY250620C004300002024-06-12 9:30AM EDT2025-06-20134.15133.53136.620.00-224633.73%
SPY250919C004300002024-06-12 12:04PM EDT2025-09-19138.43137.99141.800.00-16233.22%
SPY251219C004300002024-06-12 2:53PM EDT2025-12-19143.01142.50146.320.00-21,74632.68%
SPY260116C004300002024-06-12 10:03AM EDT2026-01-16145.05142.98146.800.00-17232.12%
SPY260618C004300002024-06-12 12:11PM EDT2026-06-18153.50149.50154.500.00-1731.92%
SPY261218C004300002024-06-12 3:27PM EDT2026-12-18160.40157.50162.000.00-14131.40%
Putsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240621P004300002024-06-14 3:11PM EDT2024-06-210.010.010.020.00-29082,52060.94%
SPY240628P004300002024-06-14 2:59PM EDT2024-06-280.060.050.06+0.01+20.00%161,97047.27%
SPY240705P004300002024-06-14 3:27PM EDT2024-07-050.080.080.090.00-7518,87739.84%
SPY240712P004300002024-06-14 12:16PM EDT2024-07-120.130.120.13+0.01+8.33%154235.74%
SPY240719P004300002024-06-14 4:01PM EDT2024-07-190.170.160.17+0.01+6.25%12210,23932.96%
SPY240726P004300002024-06-13 3:28PM EDT2024-07-260.200.210.230.00-124631.25%
SPY240731P004300002024-06-10 3:16PM EDT2024-07-310.290.260.280.00-8139630.30%
SPY240816P004300002024-06-14 11:53AM EDT2024-08-160.470.430.45+0.05+11.90%4612,11428.00%
SPY240830P004300002024-06-14 11:52AM EDT2024-08-300.620.580.61+0.10+19.23%1179226.56%
SPY240920P004300002024-06-14 2:56PM EDT2024-09-200.870.890.90+0.09+11.54%5132,50925.15%
SPY240930P004300002024-06-13 3:59PM EDT2024-09-300.881.011.030.00-552,93224.55%
SPY241018P004300002024-06-14 2:40PM EDT2024-10-181.311.321.34+0.04+3.15%729923.90%
SPY241031P004300002024-06-13 10:59AM EDT2024-10-311.391.501.530.00-117623.37%
SPY241115P004300002024-06-14 11:59AM EDT2024-11-151.861.861.90+0.19+11.38%452123.23%
SPY241129P004300002024-06-13 11:55AM EDT2024-11-291.952.052.120.00-207,18422.79%
SPY241220P004300002024-06-14 1:36PM EDT2024-12-202.422.492.51+0.15+6.61%1612,83222.32%
SPY241231P004300002024-06-14 11:09AM EDT2024-12-312.652.632.66+0.29+12.29%2248822.00%
SPY250117P004300002024-06-14 1:10PM EDT2025-01-172.912.942.98+0.21+7.78%23213,39321.70%
SPY250131P004300002024-06-14 2:15PM EDT2025-01-313.213.073.26+0.25+8.45%22221.51%
SPY250321P004300002024-06-14 1:23PM EDT2025-03-214.034.034.08+0.37+10.11%253,06520.70%
SPY250331P004300002024-06-14 1:50PM EDT2025-03-314.204.184.24+0.30+7.69%221920.56%
SPY250620P004300002024-06-14 1:48PM EDT2025-06-205.555.565.65+0.22+4.13%132,14319.71%
SPY250919P004300002024-06-14 10:54AM EDT2025-09-197.407.157.46+0.45+6.47%12419.24%
SPY251219P004300002024-06-14 3:45PM EDT2025-12-198.848.639.19+0.34+4.00%3992318.85%
SPY260116P004300002024-06-12 2:07PM EDT2026-01-168.948.489.850.00-91,38218.83%
SPY261218P004300002024-06-13 9:46AM EDT2026-12-1813.4013.0015.400.00-292117.74%