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:481.00
Callsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240621C004810002024-06-14 3:58PM EDT2024-06-2161.5961.3262.25+1.01+1.67%125151.95%
SPY240628C004810002024-06-12 1:00PM EDT2024-06-2862.4061.3862.170.00-12,33134.16%
SPY240719C004810002024-06-07 11:36AM EDT2024-07-1956.0262.4763.240.00-26427.58%
SPY240731C004810002024-06-07 3:37PM EDT2024-07-3156.6463.5264.290.00-1927.25%
SPY240816C004810002024-06-13 11:13AM EDT2024-08-1664.2465.3566.050.00-1727.54%
SPY240830C004810002024-06-05 1:17PM EDT2024-08-3059.1066.8067.720.00-24927.86%
SPY241031C004810002024-06-10 2:49PM EDT2024-10-3165.3871.4372.540.00-2026.17%
SPY241129C004810002024-05-16 10:00AM EDT2024-11-2966.0274.6876.040.00-3327.05%
SPY241231C004810002024-05-30 11:30AM EDT2024-12-3162.2676.7178.080.00-1826.45%
SPY250131C004810002024-05-15 4:05PM EDT2025-01-3170.0479.0581.010.00--126.77%
SPY250331C004810002024-05-22 3:44PM EDT2025-03-3174.5783.5985.820.00-212926.96%
Putsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617P004810002024-06-14 1:15PM EDT2024-06-170.010.000.010.00-661053.13%
SPY240618P004810002024-06-14 11:32AM EDT2024-06-180.020.020.03-0.02-50.00%112650.39%
SPY240620P004810002024-06-14 10:14AM EDT2024-06-200.040.030.050.00-1141.41%
SPY240621P004810002024-06-14 3:51PM EDT2024-06-210.050.050.06-0.01-16.67%2914,58738.57%
SPY240628P004810002024-06-14 3:16PM EDT2024-06-280.130.140.15+0.01+8.33%522,69529.49%
SPY240719P004810002024-06-14 4:02PM EDT2024-07-190.410.420.43+0.06+17.14%8194521.50%
SPY240731P004810002024-06-14 3:42PM EDT2024-07-310.650.670.69+0.10+18.18%183120.18%
SPY240816P004810002024-06-14 12:26PM EDT2024-08-161.121.081.10+0.23+25.84%265319.15%
SPY240830P004810002024-06-13 11:18AM EDT2024-08-301.381.461.480.00-221718.52%
SPY241031P004810002024-06-13 4:11PM EDT2024-10-313.043.353.420.00-121717.23%
SPY241129P004810002024-06-12 10:26AM EDT2024-11-293.984.454.570.00-2217.17%
SPY241231P004810002024-06-13 3:56PM EDT2024-12-315.055.465.580.00-14416.85%
SPY250131P004810002024-06-13 10:26AM EDT2025-01-316.246.306.600.00-12616.66%
SPY250331P004810002024-06-06 10:22AM EDT2025-03-318.898.168.340.00-101116.27%