Deutsche Märkte öffnen in 8 Stunden 55 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
541,36+4,41 (+0,82%)
Börsenschluss: 04:00PM EDT
542,10 +0,74 (+0,14%)
Nachbörse: 06:05PM EDT
In the money
Anzeigen:ListeStellage
Strike:440.00
Callsfür12. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240614C004400002024-06-11 2:51PM EDT2024-06-14103.59101.29101.65+6.88+7.11%75094.73%
SPY240621C004400002024-06-12 3:23PM EDT2024-06-21103.56101.47102.13+6.66+6.87%2812,32462.84%
SPY240628C004400002024-06-12 3:26PM EDT2024-06-28102.13101.46102.12+19.47+23.55%1556252.83%
SPY240705C004400002024-06-06 9:32AM EDT2024-07-0596.01101.46102.130.00--144.56%
SPY240712C004400002024-06-06 2:45PM EDT2024-07-1295.46101.55102.230.00--040.09%
SPY240719C004400002024-06-12 1:24PM EDT2024-07-19104.36102.01102.86+6.87+7.05%236740.32%
SPY240731C004400002024-06-07 1:15PM EDT2024-07-3198.52102.93103.630.00-48938.54%
SPY240816C004400002024-06-05 12:25PM EDT2024-08-1696.49104.41105.120.00-227638.10%
SPY240830C004400002024-06-04 9:58AM EDT2024-08-3091.87105.60106.420.00-13237.64%
SPY240920C004400002024-06-12 11:21AM EDT2024-09-20109.47106.94107.99+6.62+6.44%41,74136.41%
SPY240930C004400002024-06-11 11:57AM EDT2024-09-30100.78107.09108.000.00-1541934.74%
SPY241115C004400002024-06-12 3:30PM EDT2024-11-15110.77110.47111.52+8.97+8.81%3333.80%
SPY241129C004400002024-06-06 1:02PM EDT2024-11-29105.14111.38112.940.00-21934.01%
SPY241220C004400002024-06-12 2:53PM EDT2024-12-20113.20113.09114.27+4.95+4.57%6510,99633.48%
SPY241231C004400002024-06-12 1:13PM EDT2024-12-31115.33113.13114.48+7.58+7.03%223932.77%
SPY250117C004400002024-06-10 2:51PM EDT2025-01-17115.22113.85115.65+6.08+5.57%12,89932.58%
SPY250131C004400002024-05-23 1:37PM EDT2025-01-31104.86114.81116.860.00-1332.68%
SPY250321C004400002024-06-10 3:36PM EDT2025-03-21114.11118.58120.670.00-577432.69%
SPY250331C004400002024-05-20 2:35PM EDT2025-03-31110.81118.57120.930.00-11432.32%
SPY250620C004400002024-06-12 9:30AM EDT2025-06-20126.29123.96126.59+5.39+4.46%473732.25%
SPY250919C004400002024-06-03 12:10PM EDT2025-09-19117.00128.72132.330.00-11332.10%
SPY251219C004400002024-06-10 1:16PM EDT2025-12-19130.93133.53137.210.00-141,64631.76%
SPY260116C004400002024-06-06 2:29PM EDT2026-01-16129.89134.05137.740.00-172031.24%
SPY261218C004400002024-06-12 9:53AM EDT2026-12-18151.80149.44153.50+4.29+2.91%15830.72%
Putsfür12. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240614P004400002024-06-10 2:19PM EDT2024-06-140.010.000.060.00-11082.42%
SPY240621P004400002024-06-12 3:26PM EDT2024-06-210.030.020.03-0.01-25.00%11959,55045.12%
SPY240628P004400002024-06-12 3:09PM EDT2024-06-280.060.060.07+0.01+20.00%2943,81937.79%
SPY240705P004400002024-06-12 10:59AM EDT2024-07-050.080.080.10-0.01-11.11%874833.11%
SPY240712P004400002024-06-12 3:51PM EDT2024-07-120.130.120.15-0.02-13.33%8030.66%
SPY240719P004400002024-06-12 1:05PM EDT2024-07-190.180.170.19-0.03-14.29%103,95328.57%
SPY240726P004400002024-06-12 11:22AM EDT2024-07-260.230.170.30-0.06-20.69%1627.95%
SPY240731P004400002024-06-12 3:48PM EDT2024-07-310.290.280.30-0.04-12.12%1572126.54%
SPY240816P004400002024-06-12 12:51PM EDT2024-08-160.450.450.47-0.08-15.09%1646,52624.73%
SPY240830P004400002024-06-12 10:10AM EDT2024-08-300.610.580.63-0.07-10.29%5948823.58%
SPY240920P004400002024-06-12 3:17PM EDT2024-09-200.880.910.94-0.15-14.56%11024,96322.55%
SPY240930P004400002024-06-12 3:48PM EDT2024-09-301.031.021.06-0.11-9.65%8942,90222.01%
SPY241018P004400002024-06-12 4:10PM EDT2024-10-181.341.341.38-0.17-11.26%1438721.52%
SPY241031P004400002024-06-12 10:11AM EDT2024-10-311.481.521.58-0.32-17.78%1931,02721.10%
SPY241115P004400002024-06-12 10:48AM EDT2024-11-151.851.792.05-0.36-16.29%42921.26%
SPY241129P004400002024-06-12 10:59AM EDT2024-11-292.052.112.24-0.49-19.29%64620.80%
SPY241220P004400002024-06-12 3:46PM EDT2024-12-202.572.562.59-0.33-11.38%33418,75620.32%
SPY241231P004400002024-06-11 2:29PM EDT2024-12-312.982.702.760.00-144920.07%
SPY250117P004400002024-06-12 3:41PM EDT2025-01-173.043.053.07-0.27-8.16%268,12419.80%
SPY250131P004400002024-06-07 12:30PM EDT2025-01-313.193.183.41-0.36-10.14%11419.73%
SPY250321P004400002024-06-12 3:55PM EDT2025-03-214.214.254.31-0.40-8.68%1032,50019.12%
SPY250331P004400002024-06-12 3:15PM EDT2025-03-314.424.414.49-0.48-9.80%8426419.01%
SPY250620P004400002024-06-12 3:25PM EDT2025-06-206.005.986.06-0.35-5.51%514,85918.41%
SPY250919P004400002024-06-12 10:48AM EDT2025-09-197.737.817.92-0.47-5.73%5613718.01%
SPY251219P004400002024-06-12 12:09PM EDT2025-12-199.349.289.84-0.92-8.97%2852,48017.77%
SPY260116P004400002024-06-12 3:31PM EDT2026-01-1610.089.3010.76-0.72-6.67%21,11217.92%
SPY260618P004400002024-05-30 10:04AM EDT2026-06-1814.7011.3413.600.00-651117.47%
SPY261218P004400002024-06-10 3:48PM EDT2026-12-1815.4512.7615.960.00-5621416.71%