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:470.00
Callsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240628C004700002024-06-21 1:02PM EDT2024-06-2875.0775.0575.85-2.49-3.21%282764.53%
SPY240705C004700002024-06-21 3:57PM EDT2024-07-0575.4875.7176.50+2.73+3.75%2051.16%
SPY240712C004700002024-06-18 1:56PM EDT2024-07-1278.6476.3677.140.00-1247.30%
SPY240719C004700002024-06-20 10:19AM EDT2024-07-1979.3876.9977.770.00-453643.46%
SPY240726C004700002024-06-20 2:34PM EDT2024-07-2679.4577.6478.420.00-1340.99%
SPY240731C004700002024-06-20 10:44AM EDT2024-07-3180.8577.9678.740.00-1310039.26%
SPY240816C004700002024-06-21 11:48AM EDT2024-08-1679.6979.6480.45-3.00-3.63%63,20137.02%
SPY240830C004700002024-06-20 12:05PM EDT2024-08-3083.4681.0681.970.00-20136035.89%
SPY240920C004700002024-06-21 1:35PM EDT2024-09-2082.1982.8483.68-1.63-1.94%1013,54134.02%
SPY240930C004700002024-06-20 2:59PM EDT2024-09-3084.3582.9583.910.00-2150532.61%
SPY241018C004700002024-06-20 2:03PM EDT2024-10-1886.3084.3085.240.00-48455131.68%
SPY241031C004700002024-06-21 11:46AM EDT2024-10-3185.5985.3086.44-3.59-4.03%3831.45%
SPY241115C004700002024-06-21 10:44AM EDT2024-11-1586.9087.1088.35-0.47-0.54%12531.79%
SPY241129C004700002024-06-20 12:52PM EDT2024-11-2989.8888.4489.730.00-6631.71%
SPY241220C004700002024-06-21 2:31PM EDT2024-12-2090.6090.2091.46-0.18-0.20%58,68831.36%
SPY241231C004700002024-06-17 3:40PM EDT2024-12-3192.4490.3591.790.00-212030.73%
SPY250117C004700002024-06-21 2:47PM EDT2025-01-1791.6591.3793.27-0.74-0.80%49,58730.66%
SPY250131C004700002024-06-20 9:38AM EDT2025-01-3196.0092.4994.600.00-1230.72%
SPY250321C004700002024-06-21 2:42PM EDT2025-03-2197.1596.7999.00-2.85-2.85%366630.83%
SPY250331C004700002024-06-12 10:57AM EDT2025-03-3194.4996.8899.300.00-51730.48%
SPY250620C004700002024-06-20 1:07PM EDT2025-06-20104.29103.15105.840.00-250630.61%
SPY250919C004700002024-06-14 10:58AM EDT2025-09-19105.69108.80112.270.00-619630.58%
SPY251219C004700002024-06-21 2:26PM EDT2025-12-19115.50113.98117.80+1.40+1.23%33,22530.39%
SPY260116C004700002024-06-21 10:13AM EDT2026-01-16116.44114.69118.51+10.60+10.02%211429.95%
SPY260618C004700002024-06-20 4:04PM EDT2026-06-18125.47123.30127.500.00-1130.06%
SPY261218C004700002024-06-20 9:32AM EDT2026-12-18136.15131.96136.000.00-131029.75%
Putsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240627P004700002024-06-21 11:11AM EDT2024-06-270.030.010.02-0.06-66.67%105341.02%
SPY240628P004700002024-06-21 1:38PM EDT2024-06-280.020.020.03-0.05-71.43%785,65339.45%
SPY240705P004700002024-06-21 2:59PM EDT2024-07-050.080.070.08-0.03-27.27%111,26431.15%
SPY240712P004700002024-06-21 3:54PM EDT2024-07-120.150.160.17-0.03-16.67%12476,18127.98%
SPY240719P004700002024-06-21 4:06PM EDT2024-07-190.240.240.25-0.02-7.69%20,11954,94125.64%
SPY240726P004700002024-06-21 1:48PM EDT2024-07-260.340.340.350.00-247100,76124.15%
SPY240731P004700002024-06-21 3:19PM EDT2024-07-310.400.410.42-0.03-6.98%2511,59923.28%
SPY240802P004700002024-06-21 11:56AM EDT2024-08-020.440.450.46+0.01+2.33%211223.07%
SPY240816P004700002024-06-21 4:10PM EDT2024-08-160.680.680.69-0.06-8.11%7088,28121.49%
SPY240830P004700002024-06-21 3:45PM EDT2024-08-300.950.960.97-0.07-6.86%58,63920.54%
SPY240920P004700002024-06-21 4:01PM EDT2024-09-201.511.511.52-0.10-6.21%10746,30819.85%
SPY240930P004700002024-06-21 3:54PM EDT2024-09-301.711.721.74-0.03-1.72%1310,77819.45%
SPY241018P004700002024-06-21 1:21PM EDT2024-10-182.302.252.28-0.02-0.86%118,06619.15%
SPY241031P004700002024-06-21 1:13PM EDT2024-10-312.572.572.59-0.05-1.91%38,15018.80%
SPY241115P004700002024-06-21 2:47PM EDT2024-11-153.203.173.21+0.02+0.63%486018.89%
SPY241129P004700002024-06-21 10:42AM EDT2024-11-293.693.503.55+0.14+3.94%128018.58%
SPY241220P004700002024-06-21 3:59PM EDT2024-12-204.234.194.22-0.01-0.24%7165,81218.40%
SPY241231P004700002024-06-21 3:02PM EDT2024-12-314.474.424.470.00-260518.19%
SPY250117P004700002024-06-21 1:45PM EDT2025-01-175.064.924.97+0.03+0.60%2019,50718.04%
SPY250131P004700002024-06-20 2:06PM EDT2025-01-315.255.215.380.00-15417.92%
SPY250321P004700002024-06-20 3:43PM EDT2025-03-216.716.676.750.00-838,25817.54%
SPY250331P004700002024-06-20 12:33PM EDT2025-03-317.086.927.010.00-13,98317.46%
SPY250620P004700002024-06-21 1:35PM EDT2025-06-209.309.109.18+0.16+1.75%495,82917.03%
SPY250919P004700002024-06-21 10:23AM EDT2025-09-1911.6011.3111.60+0.77+7.11%13016.75%
SPY251219P004700002024-06-21 2:11PM EDT2025-12-1913.7013.4813.79+0.30+2.24%51,15816.48%
SPY260116P004700002024-06-21 11:06AM EDT2026-01-1614.0613.4714.78+0.16+1.15%201,01216.59%
SPY260618P004700002024-05-16 12:30PM EDT2026-06-1819.2616.1118.170.00--1016.24%
SPY261218P004700002024-06-21 1:31PM EDT2026-12-1820.0018.9721.240.00-283115.70%