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:487.00
Callsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240618C004870002024-06-14 1:39PM EDT2024-06-1855.5355.5055.94-0.99-1.75%1156.35%
SPY240621C004870002024-06-13 10:23AM EDT2024-06-2154.5655.3256.250.00-182847.51%
SPY240628C004870002024-06-14 12:08PM EDT2024-06-2854.6655.3856.18+6.47+13.43%12,73931.32%
SPY240719C004870002024-06-13 10:41AM EDT2024-07-1955.8156.5757.330.00-11,46525.75%
SPY240731C004870002024-06-10 3:40PM EDT2024-07-3151.4657.6858.440.00-5925.59%
SPY240816C004870002024-06-14 10:49AM EDT2024-08-1658.2359.5860.27-2.02-3.35%118026.00%
SPY240830C004870002024-05-30 10:13AM EDT2024-08-3045.7761.0962.000.00-315826.40%
SPY241031C004870002024-05-23 3:05PM EDT2024-10-3152.6565.9667.050.00-131325.09%
SPY241129C004870002024-05-16 10:17AM EDT2024-11-2961.0569.3370.660.00--226.04%
SPY241231C004870002024-06-12 3:27PM EDT2024-12-3171.7071.4472.770.00-21,02225.53%
SPY250131C004870002024-06-03 2:07PM EDT2025-01-3161.1573.8975.780.00-4225.91%
SPY250331C004870002024-05-16 10:46AM EDT2025-03-3171.4778.5680.720.00--026.19%
Putsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617P004870002024-06-14 4:12PM EDT2024-06-170.010.010.02-0.01-50.00%5,16014052.34%
SPY240620P004870002024-06-13 9:32AM EDT2024-06-200.040.040.050.00-3337.50%
SPY240621P004870002024-06-14 3:19PM EDT2024-06-210.060.060.070.00-867,07435.74%
SPY240628P004870002024-06-14 2:52PM EDT2024-06-280.160.160.17+0.03+23.08%591,67127.34%
SPY240719P004870002024-06-14 9:32AM EDT2024-07-190.490.490.50+0.08+19.51%582,44520.19%
SPY240731P004870002024-06-13 9:52AM EDT2024-07-310.680.780.800.00-529219.04%
SPY240816P004870002024-06-14 11:09AM EDT2024-08-161.321.251.27+0.26+24.53%2761,57118.18%
SPY240830P004870002024-06-13 10:02AM EDT2024-08-301.681.681.71+0.20+13.51%81,57017.66%
SPY241031P004870002024-06-14 2:22PM EDT2024-10-313.803.753.83+0.48+14.46%111516.54%
SPY241129P004870002024-06-14 12:39PM EDT2024-11-295.014.955.08+0.25+5.25%239816.55%
SPY241231P004870002024-06-11 10:28AM EDT2024-12-316.806.026.160.00-24016.27%
SPY250131P004870002024-06-06 10:03AM EDT2025-01-317.756.937.240.00-222316.11%
SPY250331P004870002024-06-06 10:22AM EDT2025-03-319.758.899.080.00-61415.77%