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:450.00
Callsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240628C004500002024-06-21 3:53PM EDT2024-06-2895.4195.0395.82-1.49-1.54%586579.39%
SPY240705C004500002024-06-21 11:24AM EDT2024-07-0595.8595.6496.45+3.34+3.61%2262.33%
SPY240712C004500002024-06-21 2:29PM EDT2024-07-1296.4096.2597.05-3.67-3.67%111854.85%
SPY240719C004500002024-06-21 2:52PM EDT2024-07-1996.5096.8497.63-1.76-1.79%1579950.38%
SPY240726C004500002024-06-07 12:49PM EDT2024-07-2687.4897.4498.240.00-101048.94%
SPY240731C004500002024-06-18 10:12AM EDT2024-07-3199.5697.7298.520.00-104146.72%
SPY240802C004500002024-06-21 4:10PM EDT2024-08-0297.9798.0698.86-2.70-2.68%813546.66%
SPY240816C004500002024-06-21 11:51AM EDT2024-08-16100.0099.26100.09+1.11+1.12%373043.53%
SPY240830C004500002024-06-20 1:38PM EDT2024-08-30100.05100.54101.480.00-21344541.82%
SPY240920C004500002024-06-21 3:21PM EDT2024-09-20102.12102.15103.02-1.28-1.24%642,58439.28%
SPY240930C004500002024-06-20 3:45PM EDT2024-09-30103.40102.21103.200.00-7245537.56%
SPY241018C004500002024-06-18 12:21PM EDT2024-10-18104.87103.30104.280.00-9611036.10%
SPY241031C004500002024-06-20 2:49PM EDT2024-10-31105.75104.19105.390.00-77680035.69%
SPY241115C004500002024-06-21 10:13AM EDT2024-11-15106.00105.79107.11-0.92-0.86%513535.83%
SPY241129C004500002024-06-17 3:20PM EDT2024-11-29109.43107.02108.380.00-12735.60%
SPY241220C004500002024-06-21 2:30PM EDT2024-12-20109.09108.61109.95-1.12-1.02%2519,40335.03%
SPY241231C004500002024-06-21 9:59AM EDT2024-12-31108.50108.70110.24-3.54-3.16%412034.29%
SPY250117C004500002024-06-21 11:41AM EDT2025-01-17110.20109.50111.54-2.65-2.35%42,40734.03%
SPY250131C004500002024-06-21 2:34PM EDT2025-01-31111.24110.51112.77-3.26-2.85%51633.99%
SPY250321C004500002024-06-21 10:19AM EDT2025-03-21115.30114.45116.84-2.70-2.29%361833.83%
SPY250331C004500002024-06-13 9:47AM EDT2025-03-31111.56114.47117.090.00-115033.40%
SPY250620C004500002024-06-21 2:17PM EDT2025-06-20121.52120.15123.07-2.95-2.37%41,58933.15%
SPY250919C004500002024-06-14 11:08AM EDT2025-09-19121.38125.23128.870.00-210332.75%
SPY251219C004500002024-06-21 9:42AM EDT2025-12-19131.68130.09133.93-0.06-0.05%406,47832.31%
SPY260116C004500002024-06-20 11:55AM EDT2026-01-16134.78130.71134.430.00-112931.74%
SPY260618C004500002024-06-18 3:21PM EDT2026-06-18142.35138.66142.500.00-11031.48%
SPY261218C004500002024-06-18 9:55AM EDT2026-12-18150.10147.20150.500.00-215031.00%
Putsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240628P004500002024-06-21 3:35PM EDT2024-06-280.020.010.02-0.04-66.67%59718,09948.05%
SPY240705P004500002024-06-21 2:00PM EDT2024-07-050.060.050.06-0.03-33.33%4241,47837.89%
SPY240712P004500002024-06-21 1:04PM EDT2024-07-120.120.110.12-0.01-7.69%228833.59%
SPY240719P004500002024-06-21 1:48PM EDT2024-07-190.170.180.19-0.02-10.53%125142,70930.86%
SPY240726P004500002024-06-20 4:01PM EDT2024-07-260.250.250.260.00-17940228.86%
SPY240731P004500002024-06-21 2:13PM EDT2024-07-310.280.290.30-0.03-9.68%1712,24027.56%
SPY240802P004500002024-06-21 4:10PM EDT2024-08-020.340.330.340.00-8223227.39%
SPY240816P004500002024-06-21 4:10PM EDT2024-08-160.500.480.49-0.02-3.85%208106,89925.15%
SPY240830P004500002024-06-21 3:04PM EDT2024-08-300.660.670.69-0.07-9.59%4531,95323.84%
SPY240920P004500002024-06-21 4:02PM EDT2024-09-201.071.061.08-0.06-5.31%8,99034,14822.74%
SPY240930P004500002024-06-21 11:13AM EDT2024-09-301.261.221.24-0.04-3.08%1,0054,70822.19%
SPY241018P004500002024-06-21 4:04PM EDT2024-10-181.641.631.64-0.06-3.53%1247,47221.69%
SPY241031P004500002024-06-21 10:47AM EDT2024-10-311.991.861.89-0.03-1.49%22,80021.27%
SPY241115P004500002024-06-21 9:40AM EDT2024-11-152.502.312.34+0.21+9.17%245621.19%
SPY241129P004500002024-06-20 12:30PM EDT2024-11-292.682.572.610.00-124320.79%
SPY241220P004500002024-06-21 3:53PM EDT2024-12-203.123.123.14-0.06-1.89%8,07527,25520.50%
SPY241231P004500002024-06-21 3:00PM EDT2024-12-313.363.303.34-0.13-3.72%84,72320.24%
SPY250117P004500002024-06-21 3:53PM EDT2025-01-173.703.713.74-0.08-2.12%2013,85820.01%
SPY250131P004500002024-06-21 1:33PM EDT2025-01-314.083.924.08+0.13+3.29%134419.85%
SPY250321P004500002024-06-21 3:21PM EDT2025-03-215.185.135.19+0.02+0.39%93,69519.29%
SPY250331P004500002024-06-20 1:20PM EDT2025-03-315.335.345.40-0.06-1.11%1537919.18%
SPY250620P004500002024-06-21 3:59PM EDT2025-06-207.187.117.19+0.12+1.70%167,79118.54%
SPY250919P004500002024-06-20 3:36PM EDT2025-09-199.019.089.210.00-612,76018.08%
SPY251219P004500002024-06-21 12:14PM EDT2025-12-1910.9610.8911.06+0.13+1.20%36,98117.68%
SPY260116P004500002024-06-21 1:47PM EDT2026-01-1611.5610.8411.81+0.26+2.30%5007,54717.69%
SPY260618P004500002024-06-21 10:38AM EDT2026-06-1814.0513.5414.25+0.05+0.36%179716.96%
SPY261218P004500002024-06-21 2:31PM EDT2026-12-1816.7016.7217.36+0.10+0.60%44,27016.51%