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:460.00
Callsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240625C004600002024-06-21 10:08AM EDT2024-06-2584.3284.6585.46+1.97+2.39%1086.33%
SPY240628C004600002024-06-21 2:12PM EDT2024-06-2884.7985.0485.84-2.49-2.85%1818871.97%
SPY240705C004600002024-06-21 10:27AM EDT2024-07-0585.5185.6886.48-2.50-2.84%1056.79%
SPY240712C004600002024-06-21 2:40PM EDT2024-07-1286.0586.3087.09-3.05-3.42%26950.09%
SPY240719C004600002024-06-21 1:30PM EDT2024-07-1986.5086.9087.70-2.37-2.67%7388447.82%
SPY240731C004600002024-06-20 2:04PM EDT2024-07-3189.6087.8388.630.00-40254943.00%
SPY240816C004600002024-06-21 11:30AM EDT2024-08-1689.6489.4590.26-1.25-1.38%441,91340.27%
SPY240830C004600002024-06-21 11:37AM EDT2024-08-3090.8890.7891.70-1.39-1.51%195538.83%
SPY240920C004600002024-06-21 3:03PM EDT2024-09-2092.5292.4793.32-1.15-1.23%1610,86536.63%
SPY240930C004600002024-06-20 1:04PM EDT2024-09-3092.7392.5593.520.00-1227835.06%
SPY241018C004600002024-06-21 9:31AM EDT2024-10-1893.6793.7794.73-1.07-1.13%26433.88%
SPY241031C004600002024-05-06 12:40PM EDT2024-10-3168.2083.9784.880.00-3613.99%
SPY241115C004600002024-06-03 2:58PM EDT2024-11-1578.1896.4097.690.00-12533.79%
SPY241129C004600002024-05-20 2:07PM EDT2024-11-2984.3898.42102.000.00-1736.59%
SPY241220C004600002024-06-21 2:59PM EDT2024-12-2098.8999.35100.66-1.76-1.75%1121,62733.18%
SPY241231C004600002024-06-21 1:44PM EDT2024-12-3199.8799.47100.97-2.00-1.96%16732.50%
SPY250117C004600002024-06-21 2:47PM EDT2025-01-17100.92100.38102.35-1.97-1.91%1432,04432.32%
SPY250131C004600002024-06-20 11:34AM EDT2025-01-31104.67101.44103.630.00-21432.34%
SPY250321C004600002024-06-21 10:35AM EDT2025-03-21105.96105.56107.86-2.60-2.39%135632.31%
SPY250331C004600002024-06-06 1:17PM EDT2025-03-3195.27105.61108.070.00-12631.88%
SPY250620C004600002024-06-21 2:48PM EDT2025-06-20112.19111.58114.39-2.61-2.27%335531.86%
SPY250919C004600002024-06-20 10:50AM EDT2025-09-19120.49116.95120.530.00-263831.67%
SPY251219C004600002024-06-20 12:46PM EDT2025-12-19124.30121.96125.800.00-193131.34%
SPY260116C004600002024-06-20 3:59PM EDT2026-01-16124.69122.64126.450.00-222330.86%
SPY260618C004600002024-06-18 3:39PM EDT2026-06-18133.77130.00135.000.00-1430.79%
SPY261218C004600002024-06-20 2:57PM EDT2026-12-18142.12139.27143.500.00-35030.48%
Putsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240624P004600002024-06-20 12:23PM EDT2024-06-240.010.000.010.00-102557.81%
SPY240625P004600002024-06-20 1:26PM EDT2024-06-250.020.000.010.00-121750.00%
SPY240628P004600002024-06-21 3:52PM EDT2024-06-280.020.010.02-0.04-66.67%344112,56342.97%
SPY240705P004600002024-06-21 1:21PM EDT2024-07-050.070.060.07-0.01-12.50%5476334.57%
SPY240712P004600002024-06-21 2:36PM EDT2024-07-120.140.130.14-0.01-6.67%20985730.76%
SPY240719P004600002024-06-21 3:58PM EDT2024-07-190.210.210.22-0.01-4.55%7469,82628.32%
SPY240726P004600002024-06-21 2:20PM EDT2024-07-260.280.290.30-0.01-3.45%4143826.49%
SPY240731P004600002024-06-21 3:38PM EDT2024-07-310.330.340.35-0.03-8.33%1173,27725.39%
SPY240802P004600002024-06-21 1:55PM EDT2024-08-020.370.380.39-0.03-7.50%526125.20%
SPY240816P004600002024-06-21 2:00PM EDT2024-08-160.570.570.58-0.04-6.56%10426,35023.33%
SPY240830P004600002024-06-21 10:23AM EDT2024-08-300.790.790.81-0.08-9.20%92,66922.17%
SPY240920P004600002024-06-21 3:54PM EDT2024-09-201.251.261.27-0.08-6.02%2745,41621.28%
SPY240930P004600002024-06-21 3:54PM EDT2024-09-301.421.441.46-0.10-6.58%323,36420.81%
SPY241018P004600002024-06-21 4:10PM EDT2024-10-181.921.901.92-0.08-4.00%92,79520.40%
SPY241031P004600002024-06-21 10:54AM EDT2024-10-312.162.192.20-0.21-8.86%81,01120.02%
SPY241115P004600002024-06-21 3:00PM EDT2024-11-152.742.692.73-0.01-0.36%3655320.03%
SPY241129P004600002024-06-21 9:45AM EDT2024-11-293.272.993.03+0.17+5.48%11,29219.68%
SPY241220P004600002024-06-21 4:10PM EDT2024-12-203.633.603.63-0.01-0.27%55136,03619.45%
SPY241231P004600002024-06-21 11:53AM EDT2024-12-313.853.803.85+0.18+4.90%357719.21%
SPY250117P004600002024-06-21 2:47PM EDT2025-01-174.314.274.30+0.04+0.94%15214,00819.02%
SPY250131P004600002024-06-20 3:13PM EDT2025-01-314.794.504.68+0.14+3.01%15618.89%
SPY250321P004600002024-06-21 12:03PM EDT2025-03-215.875.845.91+0.01+0.17%92,55418.42%
SPY250331P004600002024-06-20 2:31PM EDT2025-03-315.966.046.150.00-211518.33%
SPY250620P004600002024-06-21 10:02AM EDT2025-06-208.268.038.12+0.28+3.51%42,30117.79%
SPY250919P004600002024-06-21 9:43AM EDT2025-09-1910.4010.1010.37+0.20+1.96%326617.44%
SPY251219P004600002024-06-21 9:48AM EDT2025-12-1912.4012.1012.36+0.55+4.64%32,29917.09%
SPY260116P004600002024-06-20 11:50AM EDT2026-01-1612.1112.0913.340.00-343517.21%
SPY260618P004600002024-06-14 10:16AM EDT2026-06-1815.8015.0415.790.00-11316.45%
SPY261218P004600002024-06-20 3:51PM EDT2026-12-1818.3517.5019.180.00-111,16016.09%