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:485.00
Callsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240628C004850002024-06-20 3:59PM EDT2024-06-2861.8960.0860.860.00-14653.42%
SPY240705C004850002024-06-20 10:12AM EDT2024-07-0563.6060.7761.540.00-1045.14%
SPY240712C004850002024-06-21 10:31AM EDT2024-07-1261.0061.4362.27-3.07-4.79%22340.13%
SPY240719C004850002024-06-21 1:44PM EDT2024-07-1961.4562.1462.90-1.74-2.75%332,39536.94%
SPY240726C004850002024-06-17 1:20PM EDT2024-07-2663.6162.8463.610.00-2135.08%
SPY240731C004850002024-06-20 12:12PM EDT2024-07-3165.6163.2063.970.00-917833.73%
SPY240816C004850002024-06-21 2:40PM EDT2024-08-1664.5165.0565.83-1.00-1.53%2080932.24%
SPY240830C004850002024-06-18 2:20PM EDT2024-08-3068.1366.5967.470.00-1319431.52%
SPY240920C004850002024-06-21 11:54AM EDT2024-09-2069.4568.5569.35-0.02-0.03%45,76930.18%
SPY240930C004850002024-06-13 11:50AM EDT2024-09-3064.6668.7269.640.00-1055029.01%
SPY241018C004850002024-06-20 4:14PM EDT2024-10-1871.0170.2971.230.00-206828.51%
SPY241031C004850002024-05-22 3:46PM EDT2024-10-3157.7571.4072.480.00-1228.36%
SPY241115C004850002024-06-21 10:34AM EDT2024-11-1573.5073.3874.28-1.72-2.29%23828.60%
SPY241129C004850002024-06-20 1:33PM EDT2024-11-2974.4874.8176.030.00-12328.89%
SPY241220C004850002024-06-21 2:59PM EDT2024-12-2077.2676.7477.90-1.35-1.72%95,17428.71%
SPY241231C004850002024-06-18 1:08PM EDT2024-12-3178.6476.9278.280.00-17228.18%
SPY250117C004850002024-06-20 3:52PM EDT2025-01-1780.0078.1279.900.00-504,87028.24%
SPY250131C004850002024-06-17 2:11PM EDT2025-01-3181.4279.3381.300.00-232628.35%
SPY250321C004850002024-06-21 12:02PM EDT2025-03-2185.0383.9185.97-3.34-3.78%154428.67%
SPY250331C004850002024-06-14 2:45PM EDT2025-03-3180.6984.0686.310.00-4528.37%
SPY250620C004850002024-06-20 1:26PM EDT2025-06-2090.4590.7793.270.00-13,13728.78%
SPY250919C004850002024-06-18 10:56AM EDT2025-09-1998.5096.83100.090.00-225728.98%
SPY251219C004850002024-06-12 11:11AM EDT2025-12-19100.79102.23106.050.00-21,15229.01%
SPY260116C004850002024-06-17 1:11PM EDT2026-01-16103.96103.15106.880.00-33,00828.64%
SPY260618C004850002024-05-23 2:41PM EDT2026-06-1898.16111.50116.000.00--228.80%
SPY261218C004850002024-06-21 12:32PM EDT2026-12-18123.53121.68125.50+2.53+2.09%194128.86%
Putsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240624P004850002024-06-21 9:51AM EDT2024-06-240.010.000.01-0.02-66.67%41143.75%
SPY240625P004850002024-06-14 10:11AM EDT2024-06-250.090.000.010.00--137.50%
SPY240626P004850002024-06-14 9:34AM EDT2024-06-260.100.010.020.00--135.94%
SPY240628P004850002024-06-21 12:25PM EDT2024-06-280.040.020.03-0.05-55.56%1338,85431.84%
SPY240705P004850002024-06-21 12:52PM EDT2024-07-050.110.090.10-0.02-15.38%161,76925.88%
SPY240712P004850002024-06-21 3:42PM EDT2024-07-120.200.210.22-0.03-13.04%6685223.63%
SPY240719P004850002024-06-21 3:58PM EDT2024-07-190.320.320.33-0.01-3.03%5421,77321.83%
SPY240726P004850002024-06-21 3:45PM EDT2024-07-260.440.440.46-0.02-4.35%27836020.68%
SPY240731P004850002024-06-21 3:53PM EDT2024-07-310.540.550.56-0.07-11.48%4613,97220.04%
SPY240802P004850002024-06-21 2:32PM EDT2024-08-020.600.610.63-0.03-4.76%515820.01%
SPY240816P004850002024-06-21 3:35PM EDT2024-08-160.930.940.96-0.09-8.82%28,38336,55818.89%
SPY240830P004850002024-06-21 2:47PM EDT2024-08-301.321.321.340.00-4083,05118.21%
SPY240920P004850002024-06-21 4:05PM EDT2024-09-202.062.042.05-0.09-4.19%5735,63717.76%
SPY240930P004850002024-06-21 3:06PM EDT2024-09-302.322.312.34-0.12-4.92%61,73817.47%
SPY241018P004850002024-06-21 4:11PM EDT2024-10-183.002.972.99-0.07-2.28%1366,24117.26%
SPY241031P004850002024-06-21 11:12AM EDT2024-10-313.493.363.39+0.30+9.40%36454017.02%
SPY241115P004850002024-06-21 2:35PM EDT2024-11-154.164.114.15-0.19-4.37%355017.19%
SPY241129P004850002024-06-21 4:00PM EDT2024-11-294.564.514.57-0.09-1.94%36,21916.96%
SPY241220P004850002024-06-21 2:37PM EDT2024-12-205.405.335.37+0.05+0.93%666,88116.87%
SPY241231P004850002024-06-20 2:07PM EDT2024-12-315.545.585.680.00-226216.71%
SPY250117P004850002024-06-21 1:50PM EDT2025-01-176.366.206.25+0.27+4.43%5125,90316.59%
SPY250131P004850002024-06-20 4:14PM EDT2025-01-316.686.536.730.00-23616.52%
SPY250321P004850002024-06-21 3:49PM EDT2025-03-218.348.238.31+0.11+1.34%282,97616.25%
SPY250331P004850002024-06-21 1:30PM EDT2025-03-318.708.498.62-0.06-0.68%13116.20%
SPY250620P004850002024-06-21 2:36PM EDT2025-06-2011.1010.9911.10+0.12+1.09%41,67015.92%
SPY250919P004850002024-06-20 1:50PM EDT2025-09-1913.5713.4713.790.00-83415.74%
SPY251219P004850002024-06-20 3:33PM EDT2025-12-1915.8015.7516.160.00-11,35715.53%
SPY260116P004850002024-06-21 11:04AM EDT2026-01-1616.6215.8316.73+0.32+1.96%32,52915.42%
SPY260618P004850002024-06-20 12:29PM EDT2026-06-1819.8619.2020.02+0.44+2.27%11015.05%
SPY261218P004850002024-06-21 10:33AM EDT2026-12-1823.3622.1623.56+0.51+2.23%11,30214.71%