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:455.00
Callsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240618C004550002024-06-14 10:50AM EDT2024-06-1886.4587.5087.91+0.53+0.62%2383.79%
SPY240620C004550002024-06-13 11:42AM EDT2024-06-2086.9887.5888.000.00-101269.63%
SPY240621C004550002024-06-14 3:02PM EDT2024-06-2187.7887.3688.19-0.33-0.37%7016,74069.82%
SPY240624C004550002024-06-14 1:50PM EDT2024-06-2487.2287.3688.15+0.07+0.08%2456.10%
SPY240628C004550002024-06-14 2:10PM EDT2024-06-2886.8687.3588.15-1.32-1.50%298946.68%
SPY240705C004550002024-06-14 3:34PM EDT2024-07-0587.5087.4088.16+6.84+8.48%1137.77%
SPY240719C004550002024-06-14 12:32PM EDT2024-07-1986.7088.1488.93-0.27-0.31%579835.35%
SPY240726C004550002024-06-13 2:37PM EDT2024-07-2688.9788.7189.550.00-1135.34%
SPY240731C004550002024-06-03 12:22PM EDT2024-07-3172.5389.0089.840.00-329534.56%
SPY240816C004550002024-06-14 10:44AM EDT2024-08-1689.2490.6491.45-0.88-0.98%699534.56%
SPY240830C004550002024-06-12 10:55AM EDT2024-08-3093.0291.8892.850.00-15934.33%
SPY240920C004550002024-06-14 2:36PM EDT2024-09-2093.1793.5294.42-0.07-0.08%13,77133.14%
SPY240930C004550002024-06-13 12:29PM EDT2024-09-3091.5593.5794.620.00-425831.87%
SPY241018C004550002024-06-14 10:30AM EDT2024-10-1893.1194.7295.75+8.73+10.35%11731.09%
SPY241031C004550002024-06-04 12:13PM EDT2024-10-3180.6695.6696.870.00-1131.03%
SPY241115C004550002024-06-14 1:18PM EDT2024-11-1597.4197.2698.64+20.00+25.84%161831.53%
SPY241129C004550002024-06-06 3:48PM EDT2024-11-2992.0598.4699.980.00-11431.62%
SPY241220C004550002024-06-14 3:12PM EDT2024-12-20100.50100.22101.48-0.50-0.50%1513,30731.26%
SPY241231C004550002024-06-11 3:38PM EDT2024-12-3195.76100.19101.720.00-28330.61%
SPY250117C004550002024-06-12 2:20PM EDT2025-01-17101.90101.03103.030.00-5492,87030.54%
SPY250321C004550002024-06-13 3:50PM EDT2025-03-21106.75106.03108.330.00-31870730.81%
SPY250331C004550002024-06-05 3:20PM EDT2025-03-3199.97106.06108.600.00-415730.46%
SPY250620C004550002024-06-13 12:34PM EDT2025-06-20112.50111.83114.63-0.03-0.03%5881,61630.60%
SPY250919C004550002024-06-13 9:48AM EDT2025-09-19118.70116.80120.620.00-11,17630.56%
SPY251219C004550002024-06-13 12:27PM EDT2025-12-19119.91121.88125.700.00-46,41230.32%
SPY260116C004550002024-06-14 1:54PM EDT2026-01-16123.16122.50126.32+4.33+3.64%37329.86%
SPY260618C004550002024-05-07 10:05AM EDT2026-06-18114.09124.00129.000.00--127.64%
SPY261218C004550002024-06-10 3:41PM EDT2026-12-18136.78138.69143.000.00-203429.68%
Putsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617P004550002024-06-10 9:30AM EDT2024-06-170.030.000.010.00--575.00%
SPY240618P004550002024-06-11 9:54AM EDT2024-06-180.020.010.020.00-18021466.41%
SPY240620P004550002024-06-14 11:45AM EDT2024-06-200.040.010.03+0.02+100.00%422253.13%
SPY240621P004550002024-06-14 4:02PM EDT2024-06-210.030.030.04-0.01-25.00%1,35353,24151.17%
SPY240624P004550002024-06-14 11:02AM EDT2024-06-240.050.030.04+0.01+25.00%1120742.19%
SPY240625P004550002024-06-14 1:08PM EDT2024-06-250.050.040.050.00-521041.02%
SPY240628P004550002024-06-13 2:10PM EDT2024-06-280.070.080.090.00-155,36738.48%
SPY240705P004550002024-06-14 11:55AM EDT2024-07-050.140.120.13+0.03+27.27%596932.47%
SPY240712P004550002024-06-14 3:54PM EDT2024-07-120.190.180.19-0.01-5.00%40435129.40%
SPY240719P004550002024-06-14 10:45AM EDT2024-07-190.280.250.26+0.07+33.33%1021,00527.37%
SPY240726P004550002024-06-11 3:59PM EDT2024-07-260.300.320.34-0.05-14.29%11725.95%
SPY240731P004550002024-06-13 11:23AM EDT2024-07-310.390.400.410.00-11,31125.24%
SPY240816P004550002024-06-14 3:16PM EDT2024-08-160.630.640.66+0.07+12.50%11517,86523.56%
SPY240830P004550002024-06-14 1:12PM EDT2024-08-300.850.870.89+0.10+13.33%11,23622.50%
SPY240920P004550002024-06-14 3:02PM EDT2024-09-201.291.311.33+0.13+11.21%1633,65321.60%
SPY240930P004550002024-06-14 4:13PM EDT2024-09-301.481.471.51+0.17+12.98%775921.13%
SPY241018P004550002024-06-14 1:53PM EDT2024-10-181.881.911.94+0.18+10.59%51,31020.69%
SPY241031P004550002024-06-12 10:41AM EDT2024-10-311.852.172.190.00-161220.27%
SPY241115P004550002024-06-14 11:28AM EDT2024-11-152.672.662.71+0.34+14.59%214320.30%
SPY241129P004550002024-06-06 9:40AM EDT2024-11-293.122.923.010.00-14019.97%
SPY241220P004550002024-06-14 2:31PM EDT2024-12-203.493.503.52+0.16+4.80%1,36726,55119.64%
SPY241231P004550002024-06-13 10:02AM EDT2024-12-313.373.693.730.00-120619.39%
SPY250117P004550002024-06-14 3:35PM EDT2025-01-174.034.104.14+0.25+6.61%1,01911,20219.18%
SPY250131P004550002024-06-12 9:30AM EDT2025-01-314.014.304.520.00-62219.07%
SPY250321P004550002024-06-14 11:22AM EDT2025-03-215.645.525.60+0.43+8.25%51,51018.50%
SPY250331P004550002024-06-14 9:56AM EDT2025-03-315.715.715.86+0.45+8.56%214418.44%
SPY250620P004550002024-06-14 11:04AM EDT2025-06-207.797.527.69+0.55+7.60%114,92717.86%
SPY250919P004550002024-06-14 2:16PM EDT2025-09-199.769.529.90+0.41+4.39%228117.55%
SPY251219P004550002024-06-13 3:06PM EDT2025-12-1911.2611.2711.980.00-65,11217.28%
SPY260116P004550002024-06-12 3:03PM EDT2026-01-1611.5811.2712.890.00-156717.37%
SPY260618P004550002024-06-06 12:58PM EDT2026-06-1815.7113.7515.760.00--116.84%
SPY261218P004550002024-06-14 3:45PM EDT2026-12-1817.8416.3819.25-0.87-4.65%10213716.51%