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:445.00
Callsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240628C004450002024-06-10 12:20PM EDT2024-06-2890.81100.02100.800.00-1082.96%
SPY240705C004450002024-06-14 3:32PM EDT2024-07-0599.95100.63101.44+2.45+2.51%1165.16%
SPY240712C004450002024-06-21 2:32PM EDT2024-07-12101.28101.23102.03-1.83-1.77%3257.24%
SPY240719C004450002024-06-21 3:30PM EDT2024-07-19101.59101.80102.60-2.01-1.94%3247652.48%
SPY240726C004450002024-06-20 2:34PM EDT2024-07-26104.21102.39103.200.00-1450.95%
SPY240731C004450002024-06-20 3:53PM EDT2024-07-31104.09102.67103.480.00-40023148.62%
SPY240816C004450002024-06-21 3:41PM EDT2024-08-16104.10104.19105.01-1.25-1.19%231,27645.16%
SPY240830C004450002024-06-20 3:53PM EDT2024-08-30106.91105.43106.370.00-40048043.31%
SPY240920C004450002024-06-21 11:20AM EDT2024-09-20107.73107.01107.88-0.48-0.44%362,73040.60%
SPY240930C004450002024-06-12 3:25PM EDT2024-09-30103.67107.05108.050.00-233738.81%
SPY241018C004450002024-06-20 9:32AM EDT2024-10-18111.10108.09109.080.00-12537.23%
SPY241115C004450002024-06-14 3:51PM EDT2024-11-15106.77110.51111.850.00-1336.86%
SPY241129C004450002024-06-21 1:44PM EDT2024-11-29111.27111.71113.10+10.16+10.05%1136.60%
SPY241220C004450002024-06-20 11:04AM EDT2024-12-20116.60113.27114.570.00-16,99435.91%
SPY241231C004450002024-04-29 2:50PM EDT2024-12-3183.1994.9296.140.00-440.00%
SPY250117C004450002024-06-18 9:41AM EDT2025-01-17115.36114.09116.170.00-11,35034.90%
SPY250131C004450002024-05-15 11:34AM EDT2025-01-31100.14111.17113.460.00--031.36%
SPY250321C004450002024-06-18 9:30AM EDT2025-03-21120.45118.94121.370.00-5052834.60%
SPY250620C004450002024-06-20 3:13PM EDT2025-06-20126.06124.48127.450.00-148133.80%
SPY250919C004450002024-06-18 11:36AM EDT2025-09-19131.81129.42133.090.00-118833.30%
SPY251219C004450002024-06-20 9:43AM EDT2025-12-19138.92134.20138.040.00-11,87232.81%
SPY260116C004450002024-06-05 10:02AM EDT2026-01-16122.08134.75138.580.00-14332.25%
SPY261218C004450002024-06-10 3:38PM EDT2026-12-18143.45150.45154.500.00-296031.43%
Putsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240628P004450002024-06-21 3:18PM EDT2024-06-280.010.010.02-0.03-75.00%26190,57450.78%
SPY240705P004450002024-06-21 2:39PM EDT2024-07-050.060.050.060.00-278039.94%
SPY240712P004450002024-06-21 11:57AM EDT2024-07-120.110.100.11-0.02-15.38%18934.96%
SPY240719P004450002024-06-21 3:08PM EDT2024-07-190.170.170.18-0.01-5.56%1124,38632.23%
SPY240726P004450002024-06-21 1:17PM EDT2024-07-260.220.230.24+0.01+4.76%5128329.98%
SPY240731P004450002024-06-21 1:17PM EDT2024-07-310.260.270.28+0.02+8.33%2116428.66%
SPY240802P004450002024-06-21 3:59PM EDT2024-08-020.310.300.31-0.03-8.82%1228.39%
SPY240816P004450002024-06-21 4:02PM EDT2024-08-160.450.450.46+0.01+2.27%95,85426.12%
SPY240830P004450002024-06-21 1:00PM EDT2024-08-300.620.620.64-0.05-7.46%167324.68%
SPY240920P004450002024-06-21 3:45PM EDT2024-09-200.990.991.00-0.06-5.71%6230,61123.48%
SPY240930P004450002024-06-20 10:39AM EDT2024-09-301.121.131.150.00-201,66122.90%
SPY241018P004450002024-06-21 3:05PM EDT2024-10-181.511.511.53+0.04+2.72%15217922.38%
SPY241031P004450002024-06-18 1:06PM EDT2024-10-311.681.731.750.00-32,35421.87%
SPY241115P004450002024-06-17 2:00PM EDT2024-11-152.072.152.180.00-518921.78%
SPY241129P004450002024-06-10 10:22AM EDT2024-11-292.692.392.430.00-1321.36%
SPY241220P004450002024-06-21 2:59PM EDT2024-12-202.902.912.93-0.18-5.84%3417,44921.04%
SPY241231P004450002024-06-21 10:52AM EDT2024-12-313.193.083.12-0.09-2.74%1526220.76%
SPY250117P004450002024-06-21 10:14AM EDT2025-01-173.613.473.51+0.36+11.08%1,0068,50620.53%
SPY250131P004450002024-06-17 1:06PM EDT2025-01-313.623.673.820.00-11520.34%
SPY250321P004450002024-06-21 10:16AM EDT2025-03-214.944.814.88+0.08+1.65%197519.75%
SPY250331P004450002024-06-21 3:48PM EDT2025-03-315.075.015.08+0.27+5.62%416719.63%
SPY250620P004450002024-06-21 3:08PM EDT2025-06-206.756.716.77+0.05+0.75%212,49118.92%
SPY250919P004450002024-06-20 2:45PM EDT2025-09-198.518.528.750.00-1924518.46%
SPY251219P004450002024-06-17 2:07PM EDT2025-12-199.8510.1510.500.00-2669218.00%
SPY260116P004450002024-06-12 10:44AM EDT2026-01-1610.4010.2711.460.00-31,39718.15%
SPY260618P004450002024-05-30 4:00PM EDT2026-06-1815.4312.8813.750.00-2917.33%
SPY261218P004450002024-06-11 3:35PM EDT2026-12-1815.9214.8117.25-0.28-1.73%173517.04%