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:435.00
Callsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240621C004350002024-06-14 10:25AM EDT2024-06-21107.27107.34108.18-0.52-0.48%911,24184.57%
SPY240628C004350002024-06-11 11:57AM EDT2024-06-2899.85107.33108.140.00-1539056.52%
SPY240705C004350002024-06-07 3:11PM EDT2024-07-05100.57107.38108.150.00-2745.75%
SPY240719C004350002024-06-12 9:43AM EDT2024-07-19108.54107.96108.760.00-161841.31%
SPY240726C004350002024-06-10 10:06AM EDT2024-07-26100.24108.48109.330.00--341.20%
SPY240731C004350002024-06-12 3:27PM EDT2024-07-31108.54108.74109.600.00-276940.25%
SPY240816C004350002024-06-12 3:30PM EDT2024-08-16109.52110.25111.080.00-655539.92%
SPY240830C004350002024-06-10 1:29PM EDT2024-08-30104.27111.39112.380.00-410139.42%
SPY240920C004350002024-06-13 10:05AM EDT2024-09-20112.78112.89113.810.00-287837.78%
SPY240930C004350002024-06-12 11:09AM EDT2024-09-30114.39112.89113.980.00-12,11236.28%
SPY241018C004350002024-06-10 10:15AM EDT2024-10-18105.72113.82114.900.00-2835.06%
SPY241031C004350002024-06-13 10:25AM EDT2024-10-31113.77114.67115.940.00-1134.90%
SPY241129C004350002024-05-29 3:17PM EDT2024-11-29103.99117.21118.800.00-1835.26%
SPY241220C004350002024-06-13 3:03PM EDT2024-12-20119.06118.84120.150.00-57,63334.71%
SPY241231C004350002024-05-22 12:10PM EDT2024-12-31110.00118.75120.380.00-13933.97%
SPY250117C004350002024-06-14 3:43PM EDT2025-01-17119.80120.13121.52+5.49+4.80%5541,56333.73%
SPY250131C004350002024-05-22 3:18PM EDT2025-01-31110.08120.34122.710.00--133.80%
SPY250321C004350002024-06-10 3:58PM EDT2025-03-21118.62123.96126.440.00-244733.71%
SPY250331C004350002024-06-13 10:02AM EDT2025-03-31124.66123.93126.670.00-4933.30%
SPY250620C004350002024-06-12 3:45PM EDT2025-06-20129.18129.14132.170.00-720233.08%
SPY250919C004350002024-06-12 12:09PM EDT2025-09-19136.19133.71137.520.00-120032.68%
SPY251219C004350002024-06-13 3:03PM EDT2025-12-19139.81138.32142.140.00-82,27032.20%
SPY260116C004350002024-05-31 11:59AM EDT2026-01-16122.27138.83142.640.00-23131.66%
SPY261218C004350002024-05-22 10:07AM EDT2026-12-18148.00153.68158.000.00-12430.99%
Putsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240621P004350002024-06-14 3:04PM EDT2024-06-210.020.010.020.00-36572,58657.81%
SPY240628P004350002024-06-14 9:30AM EDT2024-06-280.070.060.07+0.02+40.00%220,79645.90%
SPY240705P004350002024-06-14 11:09AM EDT2024-07-050.100.090.10+0.02+25.00%311438.48%
SPY240712P004350002024-06-14 1:12PM EDT2024-07-120.130.130.14+0.02+18.18%801934.47%
SPY240719P004350002024-06-14 2:45PM EDT2024-07-190.190.180.19+0.02+11.76%73610,00931.98%
SPY240726P004350002024-06-14 2:48PM EDT2024-07-260.250.230.25+0.03+13.64%9530.23%
SPY240731P004350002024-06-14 3:45PM EDT2024-07-310.280.280.30+0.02+7.69%5289229.27%
SPY240816P004350002024-06-14 2:51PM EDT2024-08-160.470.470.48+0.07+17.50%518,26027.08%
SPY240830P004350002024-06-14 9:39AM EDT2024-08-300.650.630.65+0.09+16.07%1035125.71%
SPY240920P004350002024-06-14 3:57PM EDT2024-09-200.930.960.98+0.03+3.33%9312,74924.48%
SPY240930P004350002024-06-14 1:28PM EDT2024-09-301.041.081.11+0.11+11.83%762,35823.87%
SPY241018P004350002024-06-14 3:14PM EDT2024-10-181.381.411.44+0.10+7.81%373523.26%
SPY241031P004350002024-06-10 2:02PM EDT2024-10-311.641.611.640.00-115222.74%
SPY241115P004350002024-06-14 10:42AM EDT2024-11-152.041.992.03+0.14+7.37%235322.63%
SPY241129P004350002024-06-14 10:29AM EDT2024-11-292.202.192.27+0.30+15.79%1922.22%
SPY241220P004350002024-06-14 3:30PM EDT2024-12-202.612.662.68+0.13+5.24%1115,12821.78%
SPY241231P004350002024-06-13 11:38AM EDT2024-12-312.632.802.840.00-115521.47%
SPY250117P004350002024-06-14 2:42PM EDT2025-01-173.153.143.17+0.25+8.62%112,90021.18%
SPY250131P004350002024-06-10 9:33AM EDT2025-01-313.473.193.570.00-82221.17%
SPY250321P004350002024-06-14 3:46PM EDT2025-03-214.254.284.33+0.25+6.25%11,65820.25%
SPY250331P004350002024-06-13 11:24AM EDT2025-03-314.384.444.500.00-113420.11%
SPY250620P004350002024-06-14 3:41PM EDT2025-06-205.905.916.00+0.23+4.06%83,52019.33%
SPY250919P004350002024-06-14 11:09AM EDT2025-09-197.847.557.90+0.44+5.95%8443818.91%
SPY251219P004350002024-06-12 3:11PM EDT2025-12-198.859.039.770.00-177918.59%
SPY260116P004350002024-06-04 10:54AM EDT2026-01-1611.778.9810.360.00-131218.52%
SPY260618P004350002024-06-07 2:47PM EDT2026-06-1812.4311.1112.980.00-2417.93%
SPY261218P004350002024-06-14 1:46PM EDT2026-12-1814.2013.3316.12-0.70-4.70%436017.50%