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:476.00
Callsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240628C004760002024-06-07 2:32PM EDT2024-06-2859.7869.0669.850.00-1060.03%
SPY240719C004760002024-06-20 9:36AM EDT2024-07-1973.9971.0471.810.00-121,54840.82%
SPY240731C004760002024-06-12 1:08PM EDT2024-07-3169.4872.0472.820.00-11237.04%
SPY240816C004760002024-06-21 12:28PM EDT2024-08-1674.3073.8074.59-2.78-3.61%159335.11%
SPY240830C004760002024-06-12 10:39AM EDT2024-08-3073.4875.2576.150.00-3434.13%
SPY241031C004760002024-05-28 10:05AM EDT2024-10-3166.0479.7180.820.00-2330.20%
SPY241231C004760002024-04-19 9:58AM EDT2024-12-3152.2570.9972.170.00-94316.01%
SPY250331C004760002024-05-17 11:36AM EDT2025-03-3178.4587.8390.130.00-59027.06%
Putsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240628P004760002024-06-21 11:37AM EDT2024-06-280.040.020.03-0.03-42.86%2772736.33%
SPY240719P004760002024-06-21 11:48AM EDT2024-07-190.270.270.28-0.02-6.90%11,60924.15%
SPY240731P004760002024-06-20 11:35AM EDT2024-07-310.440.450.460.00-13,49621.91%
SPY240816P004760002024-06-18 9:42AM EDT2024-08-160.790.770.78+0.04+5.33%3075920.42%
SPY240830P004760002024-06-21 2:11PM EDT2024-08-301.101.081.10+0.04+3.77%383719.61%
SPY241031P004760002024-06-17 12:30PM EDT2024-10-312.802.842.880.00-53418.09%
SPY241129P004760002024-06-20 11:32AM EDT2024-11-293.773.863.920.00-1066817.93%
SPY241231P004760002024-06-21 3:47PM EDT2024-12-314.924.834.92+0.32+6.96%19517.61%
SPY250131P004760002024-06-17 9:46AM EDT2025-01-316.005.695.880.00-21517.36%
SPY250331P004760002024-06-17 2:07PM EDT2025-03-317.007.507.600.00-17516.95%