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:465.00
Callsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240628C004650002024-06-21 10:50AM EDT2024-06-2880.7580.0580.84-0.45-0.55%15968.24%
SPY240705C004650002024-06-14 3:35PM EDT2024-07-0577.7580.7081.490.00-1153.99%
SPY240712C004650002024-06-21 2:41PM EDT2024-07-1280.9881.3382.11-1.25-1.52%1349.73%
SPY240719C004650002024-06-20 12:24PM EDT2024-07-1983.2981.9582.730.00-1139845.62%
SPY240726C004650002024-06-07 10:17AM EDT2024-07-2671.8382.5883.370.00-1142.96%
SPY240731C004650002024-06-17 1:00PM EDT2024-07-3182.4582.8983.680.00-114941.12%
SPY240816C004650002024-06-21 1:08PM EDT2024-08-1684.5484.5485.35-1.57-1.82%292,26738.64%
SPY240830C004650002024-06-20 2:07PM EDT2024-08-3087.6485.9186.830.00-15237.35%
SPY240920C004650002024-06-21 2:51PM EDT2024-09-2087.2787.6488.49-3.47-3.82%14,09335.32%
SPY240930C004650002024-06-21 2:05PM EDT2024-09-3087.0287.7488.71+1.11+1.29%128833.83%
SPY241018C004650002024-06-21 12:47PM EDT2024-10-1889.3989.0389.97-1.50-1.65%23232.77%
SPY241115C004650002024-06-20 12:30PM EDT2024-11-1592.8391.7493.010.00-303832.79%
SPY241220C004650002024-06-21 3:10PM EDT2024-12-2095.0394.7696.05-1.53-1.58%97,02732.27%
SPY241231C004650002024-06-21 1:45PM EDT2024-12-3195.2594.8996.36-1.38-1.43%15031.60%
SPY250117C004650002024-06-21 3:58PM EDT2025-01-1796.4595.8697.80-1.64-1.67%161,82031.49%
SPY250131C004650002024-05-30 3:42PM EDT2025-01-3177.4596.9599.100.00-13431.52%
SPY250321C004650002024-06-20 11:49AM EDT2025-03-21104.14101.16103.420.00-439231.57%
SPY250331C004650002024-06-20 3:29PM EDT2025-03-31103.00101.23103.660.00-61431.17%
SPY250620C004650002024-06-20 10:55AM EDT2025-06-20112.15107.35110.100.00-161031.23%
SPY250919C004650002024-06-21 1:40PM EDT2025-09-19113.74112.86116.41-3.02-2.59%118231.13%
SPY251219C004650002024-06-17 10:59AM EDT2025-12-19115.87117.97121.000.00-11,58530.51%
SPY260116C004650002024-06-18 10:01AM EDT2026-01-16122.20118.65122.460.00-25230.40%
SPY260618C004650002024-05-20 9:37AM EDT2026-06-18116.21128.00133.000.00-1131.10%
SPY261218C004650002024-06-21 11:32AM EDT2026-12-18136.71135.60140.00+11.71+9.37%111930.20%
Putsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240628P004650002024-06-21 3:00PM EDT2024-06-280.030.010.02-0.02-40.00%419,93740.23%
SPY240705P004650002024-06-21 3:23PM EDT2024-07-050.070.060.07-0.03-30.00%1592,01832.62%
SPY240712P004650002024-06-21 3:53PM EDT2024-07-120.140.140.15-0.03-17.65%1781,21129.25%
SPY240719P004650002024-06-21 12:30PM EDT2024-07-190.220.230.24-0.04-15.38%203107,28427.05%
SPY240726P004650002024-06-21 2:56PM EDT2024-07-260.310.310.32+0.01+3.33%25813425.29%
SPY240731P004650002024-06-21 12:03PM EDT2024-07-310.350.370.38-0.04-10.26%12,32924.30%
SPY240816P004650002024-06-21 3:55PM EDT2024-08-160.620.620.63-0.05-7.46%1119,80422.39%
SPY240830P004650002024-06-21 3:54PM EDT2024-08-300.860.870.89-0.13-13.13%2041821.38%
SPY240920P004650002024-06-21 3:59PM EDT2024-09-201.351.381.39-0.09-6.25%9017,32220.57%
SPY240930P004650002024-06-21 11:25AM EDT2024-09-301.631.571.59+0.07+4.49%111,04820.12%
SPY241018P004650002024-06-21 3:13PM EDT2024-10-182.072.072.09-0.09-4.17%102,07319.78%
SPY241031P004650002024-06-18 3:41PM EDT2024-10-312.252.352.380.00-1615319.40%
SPY241115P004650002024-06-21 2:47PM EDT2024-11-152.972.922.95-0.02-0.67%73,72919.45%
SPY241129P004650002024-06-17 1:23PM EDT2024-11-293.223.233.28+0.05+1.58%14119.13%
SPY241220P004650002024-06-21 3:43PM EDT2024-12-203.913.883.91+0.01+0.26%4810,45918.92%
SPY241231P004650002024-06-21 10:41AM EDT2024-12-314.324.104.14+0.35+8.82%399618.69%
SPY250117P004650002024-06-21 12:40PM EDT2025-01-174.574.584.62+0.21+4.82%128,97018.52%
SPY250131P004650002024-06-10 3:37PM EDT2025-01-315.214.845.010.00-9713218.40%
SPY250321P004650002024-06-20 3:43PM EDT2025-03-216.286.246.310.00-723,55517.98%
SPY250331P004650002024-06-20 10:27AM EDT2025-03-316.166.466.560.00-52,11117.89%
SPY250620P004650002024-06-21 3:08PM EDT2025-06-208.618.538.63+0.07+0.82%166017.41%
SPY250919P004650002024-06-20 3:22PM EDT2025-09-1910.7610.6910.980.00-103617.11%
SPY251219P004650002024-06-21 3:30PM EDT2025-12-1912.9012.7613.02+0.56+4.54%62,41816.77%
SPY260116P004650002024-06-18 12:09PM EDT2026-01-1612.9512.7614.040.00-697116.90%
SPY260618P004650002024-06-17 10:01AM EDT2026-06-1816.2515.7416.670.00-2416.22%
SPY261218P004650002024-06-11 2:36PM EDT2026-12-1819.8718.3520.070.00-695515.85%