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:480.00
Callsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240624C004800002024-06-11 2:00PM EDT2024-06-2455.9164.5965.410.00--076.66%
SPY240625C004800002024-06-13 2:37PM EDT2024-06-2562.6564.6865.460.00-1068.02%
SPY240626C004800002024-06-21 11:25AM EDT2024-06-2664.9864.7665.55+2.58+4.13%1062.50%
SPY240628C004800002024-06-21 3:28PM EDT2024-06-2865.0065.0765.86-1.91-2.85%192657.13%
SPY240705C004800002024-06-21 1:41PM EDT2024-07-0564.9065.7466.53+3.31+5.37%11148.11%
SPY240712C004800002024-06-21 9:59AM EDT2024-07-1265.8366.4267.19-2.43-3.56%25542.37%
SPY240719C004800002024-06-21 2:39PM EDT2024-07-1966.9567.0867.86-0.27-0.40%52,99639.14%
SPY240726C004800002024-06-20 2:03PM EDT2024-07-2669.2567.7668.540.00-101137.04%
SPY240731C004800002024-06-21 3:29PM EDT2024-07-3168.0068.1168.88-2.52-3.57%37935.56%
SPY240816C004800002024-06-21 2:02PM EDT2024-08-1669.3369.9070.69-1.97-2.76%781933.83%
SPY240830C004800002024-06-20 12:50PM EDT2024-08-3072.9671.3972.290.00-210632.97%
SPY240920C004800002024-06-21 3:23PM EDT2024-09-2073.3773.2974.10-1.00-1.34%25,94531.45%
SPY240930C004800002024-06-20 3:27PM EDT2024-09-3074.0073.4474.370.00-239130.20%
SPY241018C004800002024-06-20 12:29PM EDT2024-10-1876.0274.9375.840.00-247729.52%
SPY241031C004800002024-06-20 1:03PM EDT2024-10-3176.6976.0077.100.00-1929.38%
SPY241129C004800002024-06-18 1:38PM EDT2024-11-2981.5079.3180.160.00-1929.45%
SPY241220C004800002024-06-21 2:54PM EDT2024-12-2081.1581.2082.36-0.97-1.18%812,94529.57%
SPY241231C004800002024-06-20 12:46PM EDT2024-12-3182.7381.3682.740.00-518729.02%
SPY250117C004800002024-06-21 2:21PM EDT2025-01-1783.0782.5084.32-1.97-2.32%828,74729.04%
SPY250131C004800002024-06-21 11:59AM EDT2025-01-3185.0083.6885.69+5.83+7.36%25229.13%
SPY250321C004800002024-06-20 2:51PM EDT2025-03-2189.8588.1690.280.00-21,06029.39%
SPY250331C004800002024-06-14 2:19PM EDT2025-03-3184.7988.2990.600.00-310629.06%
SPY250620C004800002024-06-21 12:22PM EDT2025-06-2096.6094.8697.42-0.77-0.79%553929.38%
SPY250919C004800002024-06-21 2:34PM EDT2025-09-19102.07100.78104.13+3.91+3.98%123329.52%
SPY251219C004800002024-06-20 1:23PM EDT2025-12-19107.70106.11109.930.00-61,52129.47%
SPY260116C004800002024-06-21 2:41PM EDT2026-01-16108.48106.94110.72-0.54-0.50%31,08429.07%
SPY260618C004800002024-06-04 9:52AM EDT2026-06-18102.53115.76120.000.00-1129.29%
SPY261218C004800002024-06-21 12:32PM EDT2026-12-18127.53125.22129.00-2.46-1.89%127229.16%
Putsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240624P004800002024-06-20 2:05PM EDT2024-06-240.020.000.010.00-416846.88%
SPY240625P004800002024-06-21 4:05PM EDT2024-06-250.010.000.01-0.02-66.67%1527640.63%
SPY240626P004800002024-06-12 3:23PM EDT2024-06-260.090.010.020.00--239.06%
SPY240627P004800002024-06-20 11:30AM EDT2024-06-270.040.010.020.00-1235.55%
SPY240628P004800002024-06-21 3:18PM EDT2024-06-280.030.020.03-0.04-57.14%69711,28834.38%
SPY240705P004800002024-06-21 3:36PM EDT2024-07-050.090.080.09-0.03-25.00%3,16576127.54%
SPY240712P004800002024-06-21 3:42PM EDT2024-07-120.180.190.20-0.03-14.29%4221,20725.05%
SPY240719P004800002024-06-21 4:05PM EDT2024-07-190.290.290.30-0.02-6.45%8,76327,33323.10%
SPY240726P004800002024-06-21 2:17PM EDT2024-07-260.390.400.41-0.03-7.14%67461721.75%
SPY240731P004800002024-06-21 3:44PM EDT2024-07-310.480.490.50-0.04-7.69%624,32121.08%
SPY240802P004800002024-06-21 2:32PM EDT2024-08-020.540.550.56-0.06-10.00%1015121.00%
SPY240816P004800002024-06-21 3:33PM EDT2024-08-160.840.840.85-0.06-6.67%1,08477,71019.73%
SPY240830P004800002024-06-21 3:49PM EDT2024-08-301.191.181.20-0.06-4.80%6507,96018.99%
SPY240920P004800002024-06-21 4:06PM EDT2024-09-201.841.831.85-0.11-5.64%31848,77218.46%
SPY240930P004800002024-06-21 2:13PM EDT2024-09-302.112.082.11-0.04-1.86%715,46418.12%
SPY241018P004800002024-06-21 3:55PM EDT2024-10-182.702.702.72-0.07-2.53%124,54217.88%
SPY241031P004800002024-06-21 2:37PM EDT2024-10-313.123.063.09-0.05-1.58%622,14217.61%
SPY241115P004800002024-06-21 2:43PM EDT2024-11-153.833.763.790.00-9077117.74%
SPY241129P004800002024-06-20 3:27PM EDT2024-11-294.254.134.190.00-251,43517.50%
SPY241220P004800002024-06-21 3:06PM EDT2024-12-204.934.914.94-0.05-1.00%53024,03617.37%
SPY241231P004800002024-06-21 12:28PM EDT2024-12-315.185.165.23-0.12-2.26%108,22817.20%
SPY250117P004800002024-06-21 2:45PM EDT2025-01-175.835.735.79+0.03+0.52%54110,00217.08%
SPY250131P004800002024-06-21 10:49AM EDT2025-01-316.246.056.24+0.02+0.32%26716.98%
SPY250321P004800002024-06-21 1:33PM EDT2025-03-217.867.677.75+0.16+2.08%1027,27516.68%
SPY250331P004800002024-06-21 10:19AM EDT2025-03-318.177.928.03+0.57+7.50%49216.62%
SPY250620P004800002024-06-21 3:10PM EDT2025-06-2010.4110.3510.41+0.20+1.96%292,07416.29%
SPY250919P004800002024-06-21 2:44PM EDT2025-09-1912.9312.7213.02+0.08+0.62%146316.08%
SPY251219P004800002024-06-20 1:37PM EDT2025-12-1915.2015.0015.270.00-93,94815.82%
SPY260116P004800002024-06-20 10:52AM EDT2026-01-1614.9015.0116.360.00-11,38915.96%
SPY260618P004800002024-06-20 2:14PM EDT2026-06-1818.4818.2719.220.00-1177815.38%
SPY261218P004800002024-06-21 3:36PM EDT2026-12-1822.1522.1022.77+0.15+0.68%21869615.05%