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:475.00
Callsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617C004750002024-06-13 2:25PM EDT2024-06-1767.4367.3467.780.00-7,0047,00325.00%
SPY240618C004750002024-06-11 1:05PM EDT2024-06-1860.2867.5067.920.00--166.21%
SPY240620C004750002024-06-07 2:20PM EDT2024-06-2060.4167.6068.030.00-1155.76%
SPY240621C004750002024-06-14 3:14PM EDT2024-06-2167.4467.3868.24-0.88-1.29%3013,12756.20%
SPY240628C004750002024-06-11 11:03AM EDT2024-06-2860.4067.3768.170.00-71,22837.11%
SPY240705C004750002024-06-11 2:34PM EDT2024-07-0566.4867.4368.19+4.25+6.83%24330.18%
SPY240712C004750002024-05-31 10:13AM EDT2024-07-1249.6767.7068.520.00-1128.91%
SPY240719C004750002024-06-14 3:50PM EDT2024-07-1968.0968.3869.15-0.98-1.42%232829.35%
SPY240731C004750002024-06-14 3:58PM EDT2024-07-3169.3869.3970.17+0.81+1.18%429928.95%
SPY240816C004750002024-06-14 9:30AM EDT2024-08-1670.0971.1571.86-0.53-0.75%717329.10%
SPY240830C004750002024-06-11 11:02AM EDT2024-08-3072.7772.5473.40+6.98+10.61%13529.19%
SPY240920C004750002024-06-14 3:48PM EDT2024-09-2074.2974.3775.22-0.72-0.96%1525,75628.58%
SPY240930C004750002024-06-14 2:41PM EDT2024-09-3074.0774.4875.49+0.46+0.62%361227.58%
SPY241018C004750002024-06-14 11:44AM EDT2024-10-1874.7075.8976.87+0.16+0.21%21627.22%
SPY241031C004750002024-05-31 2:43PM EDT2024-10-3159.1376.9578.090.00-11027.27%
SPY241115C004750002024-06-13 12:00PM EDT2024-11-1578.1578.7780.060.00-1427.92%
SPY241129C004750002024-05-16 10:08AM EDT2024-11-2971.0080.0981.490.00-91028.08%
SPY241220C004750002024-06-13 2:00PM EDT2024-12-2081.6981.9983.140.00-447,34627.91%
SPY241231C004750002024-06-07 10:18AM EDT2024-12-3175.9682.0483.460.00-108727.39%
SPY250117C004750002024-06-14 10:38AM EDT2025-01-1781.7183.1184.94-0.73-0.89%135,46227.47%
SPY250131C004750002024-05-17 11:28AM EDT2025-01-3174.5484.2786.300.00-6627.65%
SPY250321C004750002024-06-13 11:52AM EDT2025-03-2188.7188.5790.690.00-674328.04%
SPY250331C004750002024-06-11 2:19PM EDT2025-03-3184.0888.6890.990.00-54627.75%
SPY250620C004750002024-06-13 9:58AM EDT2025-06-2096.0395.0497.580.00-11,05628.22%
SPY250919C004750002024-06-14 11:18AM EDT2025-09-19101.00100.49104.23+6.58+6.97%18228.54%
SPY251219C004750002024-06-12 10:36AM EDT2025-12-19109.10105.95109.770.00-51,82128.52%
SPY260116C004750002024-06-13 3:20PM EDT2026-01-16108.78106.70110.530.00-8937428.14%
SPY260618C004750002024-06-04 11:36AM EDT2026-06-18105.00115.37119.500.00-1228.42%
SPY261218C004750002024-06-13 3:20PM EDT2026-12-18126.42124.17128.500.00-31,45628.43%
Putsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617P004750002024-06-14 4:14PM EDT2024-06-170.010.000.010.00-2020157.81%
SPY240618P004750002024-06-12 2:06PM EDT2024-06-180.030.010.020.00--151.56%
SPY240620P004750002024-06-12 11:30AM EDT2024-06-200.050.030.040.00-11144.14%
SPY240621P004750002024-06-14 3:52PM EDT2024-06-210.040.040.05-0.02-33.33%20366,11541.21%
SPY240628P004750002024-06-14 3:17PM EDT2024-06-280.120.120.130.00-8612,20131.49%
SPY240705P004750002024-06-14 3:56PM EDT2024-07-050.180.180.19+0.04+28.57%2085,26826.76%
SPY240712P004750002024-06-14 4:03PM EDT2024-07-120.260.270.28+0.03+13.04%23385624.41%
SPY240719P004750002024-06-14 3:29PM EDT2024-07-190.350.370.38+0.04+12.90%1,14210,21222.86%
SPY240726P004750002024-06-14 1:08PM EDT2024-07-260.470.480.50-0.02-4.08%5449821.83%
SPY240731P004750002024-06-14 10:40AM EDT2024-07-310.650.590.60+0.16+32.65%1715,83721.30%
SPY240816P004750002024-06-14 3:20PM EDT2024-08-160.930.940.96+0.13+16.25%6630,58920.13%
SPY240830P004750002024-06-14 1:01PM EDT2024-08-301.261.281.30+0.05+4.13%261,03819.42%
SPY240920P004750002024-06-14 3:01PM EDT2024-09-201.871.891.91+0.22+13.33%5648,55118.83%
SPY240930P004750002024-06-14 2:49PM EDT2024-09-302.122.112.15+0.25+13.37%1483,02418.48%
SPY241018P004750002024-06-14 3:23PM EDT2024-10-182.652.692.72+0.23+9.50%173,65318.20%
SPY241031P004750002024-06-13 4:07PM EDT2024-10-313.013.023.06+0.29+10.66%1168317.91%
SPY241115P004750002024-06-14 3:42PM EDT2024-11-153.663.693.75+0.16+4.57%1451018.06%
SPY241129P004750002024-06-14 3:54PM EDT2024-11-294.064.024.13+0.21+5.45%882817.81%
SPY241220P004750002024-06-14 3:56PM EDT2024-12-204.734.744.78+0.33+7.50%57021,39717.59%
SPY241231P004750002024-06-14 3:54PM EDT2024-12-315.014.975.05+0.36+7.74%41,22417.41%
SPY250117P004750002024-06-14 4:11PM EDT2025-01-175.515.495.55+0.36+6.99%79810,17117.26%
SPY250131P004750002024-06-13 3:55PM EDT2025-01-315.435.746.030.00-1928017.21%
SPY250321P004750002024-06-14 3:42PM EDT2025-03-217.267.267.34+0.31+4.46%87,59816.78%
SPY250331P004750002024-06-14 10:31AM EDT2025-03-317.757.497.67+0.30+4.03%13616.77%
SPY250620P004750002024-06-14 2:23PM EDT2025-06-209.789.809.88+0.39+4.15%1294016.38%
SPY250919P004750002024-06-14 10:31AM EDT2025-09-1912.5012.0412.49+0.63+5.31%517216.22%
SPY251219P004750002024-06-12 10:27AM EDT2025-12-1914.8214.1814.89+0.92+6.62%297216.07%
SPY260116P004750002024-06-14 10:51AM EDT2026-01-1615.3314.6615.85+0.88+6.09%71,14116.15%
SPY260618P004750002024-05-23 1:56PM EDT2026-06-1820.5216.9519.080.00-23315.74%
SPY261218P004750002024-06-12 1:15PM EDT2026-12-1821.4120.0222.98+0.51+2.44%41,44515.53%