Deutsche Märkte öffnen in 7 Stunden 52 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
541,36+4,41 (+0,82%)
Börsenschluss: 04:00PM EDT
541,99 +0,63 (+0,12%)
Nachbörse: 07:08PM EDT
In the money
Anzeigen:ListeStellage
Strike:472.00
Callsfür12. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240621C004720002024-06-05 11:34AM EDT2024-06-2161.2269.5270.180.00-113849.63%
SPY240628C004720002024-05-31 11:43AM EDT2024-06-2849.8269.5170.170.00-22,68437.96%
SPY240719C004720002024-06-12 11:31AM EDT2024-07-1972.5170.3571.18+16.56+29.60%177030.36%
SPY240731C004720002024-05-24 1:49PM EDT2024-07-3162.0471.4072.070.00-12229.35%
SPY240816C004720002024-06-06 9:38AM EDT2024-08-1668.0373.0973.780.00-248129.51%
SPY240830C004720002024-05-15 1:37PM EDT2024-08-3065.2074.4875.260.00-5529.51%
SPY240930C004720002024-06-12 11:31AM EDT2024-09-3078.3466.9467.79+31.40+66.89%11640.00%
SPY241129C004720002024-05-22 11:51AM EDT2024-11-2974.1481.6183.040.00--128.20%
SPY241231C004720002024-05-29 2:42PM EDT2024-12-3172.5383.7084.910.00-22127.47%
Putsfür12. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240614P004720002024-06-10 10:12AM EDT2024-06-140.020.000.030.00-12053.13%
SPY240621P004720002024-06-12 3:48PM EDT2024-06-210.060.040.060.00-2142,08033.40%
SPY240628P004720002024-06-11 3:01PM EDT2024-06-280.110.090.110.00-12,91027.64%
SPY240719P004720002024-06-12 2:40PM EDT2024-07-190.310.300.32-0.08-20.51%382,31221.53%
SPY240731P004720002024-06-12 12:12PM EDT2024-07-310.470.490.52-0.12-20.34%1040820.37%
SPY240816P004720002024-06-12 10:20AM EDT2024-08-160.760.790.82-0.18-19.15%161,41919.32%
SPY240830P004720002024-06-12 12:52PM EDT2024-08-301.041.061.12-0.24-18.75%31,60718.73%
SPY240930P004720002024-06-12 3:19PM EDT2024-09-301.691.781.82-0.64-27.47%266717.78%
SPY241031P004720002024-06-07 10:51AM EDT2024-10-312.492.552.62-0.57-18.63%12617.27%
SPY241129P004720002024-06-04 11:36AM EDT2024-11-295.253.473.600.00-160717.23%
SPY241231P004720002024-06-10 12:10PM EDT2024-12-315.104.374.440.00-110616.87%
SPY250131P004720002024-06-11 10:41AM EDT2025-01-316.085.105.480.00-12816.83%
SPY250331P004720002024-06-10 3:56PM EDT2025-03-317.626.826.940.00-221,37916.35%