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:469.00
Callsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617C004690002024-06-10 3:51PM EDT2024-06-1766.5373.3373.770.00--10.00%
SPY240620C004690002024-06-07 11:06AM EDT2024-06-2066.2573.5974.030.00-494960.25%
SPY240621C004690002024-06-03 9:55AM EDT2024-06-2160.2873.3074.240.00-123160.69%
SPY240628C004690002024-06-14 1:51PM EDT2024-06-2873.2073.3674.16-0.91-1.23%267239.89%
SPY240719C004690002024-06-10 12:22PM EDT2024-07-1967.7874.2575.060.00-116431.07%
SPY240731C004690002024-05-22 12:01PM EDT2024-07-3166.3475.2775.980.00-116230.36%
SPY240830C004690002024-05-24 11:47AM EDT2024-08-3067.5978.3279.270.00-2530.83%
SPY240930C004690002024-06-14 10:58AM EDT2024-09-3079.2980.1781.19+32.46+69.31%236328.85%
SPY241231C004690002024-05-03 9:34AM EDT2024-12-3162.8074.7075.870.00-707114.38%
SPY250131C004690002024-05-07 11:11AM EDT2025-01-3171.8682.8184.550.00--122.74%
SPY250331C004690002024-05-24 9:52AM EDT2025-03-3182.7793.8396.220.00-210028.55%
Putsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240618P004690002024-06-13 3:11PM EDT2024-06-180.010.010.02-0.01-50.00%2556.25%
SPY240621P004690002024-06-14 12:15PM EDT2024-06-210.060.040.050.00-1,0754,12144.73%
SPY240628P004690002024-06-13 1:02PM EDT2024-06-280.110.110.120.00-14,29033.79%
SPY240719P004690002024-06-14 3:24PM EDT2024-07-190.310.330.34+0.03+10.71%11,44224.24%
SPY240731P004690002024-06-14 10:40AM EDT2024-07-310.570.510.53+0.13+29.55%121,44122.47%
SPY240830P004690002024-06-14 3:41PM EDT2024-08-301.111.131.15+0.08+7.77%155020.32%
SPY240930P004690002024-06-13 2:54PM EDT2024-09-301.681.881.930.00-10193419.28%
SPY241031P004690002024-05-20 9:35AM EDT2024-10-313.472.722.760.00--89718.62%
SPY241129P004690002024-05-30 12:22PM EDT2024-11-295.193.643.740.00-13430418.45%
SPY241231P004690002024-05-31 1:00PM EDT2024-12-316.794.514.630.00-68318.04%
SPY250131P004690002024-06-06 10:22AM EDT2025-01-315.755.255.520.00-131317.77%
SPY250331P004690002024-06-12 3:59PM EDT2025-03-316.486.897.060.00-103017.26%