Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
541,36+4,41 (+0,82%)
Börsenschluss: 04:00PM EDT
542,10 +0,74 (+0,14%)
Nachbörse: 05:57PM EDT
In the money
Anzeigen:ListeStellage
Strike:486.00
Callsfür12. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240614C004860002024-06-07 2:52PM EDT2024-06-1449.4055.3355.690.00-52855.57%
SPY240621C004860002024-06-11 3:42PM EDT2024-06-2150.9155.5556.200.00-29841.11%
SPY240628C004860002024-05-31 9:32AM EDT2024-06-2839.6055.5456.190.00-159431.45%
SPY240719C004860002024-06-12 2:57PM EDT2024-07-1958.3156.5657.38+8.63+17.37%48426.00%
SPY240731C004860002024-06-11 9:30AM EDT2024-07-3151.3057.7058.360.00-1055325.37%
SPY240816C004860002024-06-12 3:06PM EDT2024-08-1661.3159.5460.21+8.83+16.83%23225.82%
SPY240830C004860002024-06-10 12:20PM EDT2024-08-3055.7861.0561.820.00-212926.04%
SPY241231C004860002024-05-22 11:43AM EDT2024-12-3164.3971.2072.360.00-114425.25%
SPY250131C004860002024-05-16 10:46AM EDT2025-01-3167.2973.7075.390.00--025.68%
SPY250331C004860002024-05-15 4:01PM EDT2025-03-3170.8978.4380.380.00--026.03%
Putsfür12. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240612P004860002024-06-10 4:10PM EDT2024-06-120.010.000.010.00-1165765.63%
SPY240613P004860002024-06-12 10:05AM EDT2024-06-130.010.000.020.00-22150.00%
SPY240614P004860002024-06-12 10:48AM EDT2024-06-140.020.000.030.00-11045.70%
SPY240617P004860002024-06-12 3:30PM EDT2024-06-170.030.000.03-0.01-25.00%2632.23%
SPY240621P004860002024-06-12 3:38PM EDT2024-06-210.070.050.07-0.03-30.00%895,68127.54%
SPY240628P004860002024-06-12 1:30PM EDT2024-06-280.130.130.14-0.04-23.53%452,13123.15%
SPY240719P004860002024-06-12 3:39PM EDT2024-07-190.440.420.44-0.11-20.00%921,95718.58%
SPY240731P004860002024-06-12 1:12PM EDT2024-07-310.640.680.70-0.28-30.43%2336917.71%
SPY240816P004860002024-06-12 11:48AM EDT2024-08-161.111.081.11-0.25-18.38%2101,02917.02%
SPY240830P004860002024-06-12 1:01PM EDT2024-08-301.391.451.50-0.61-30.50%3339116.60%
SPY241031P004860002024-06-12 9:33AM EDT2024-10-313.403.333.41-0.77-18.47%4017515.67%
SPY241129P004860002024-06-07 10:58AM EDT2024-11-294.344.394.74-0.99-18.57%11315.92%
SPY241231P004860002024-06-03 12:09PM EDT2024-12-317.975.515.660.00-312415.57%
SPY250131P004860002024-06-11 2:36PM EDT2025-01-317.306.396.810.00-21915.56%
SPY250331P004860002024-06-12 11:08AM EDT2025-03-318.298.368.58-1.06-11.34%12615.26%