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:489.00
Callsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240618C004890002024-06-14 2:36PM EDT2024-06-1852.9953.5053.94-1.81-3.30%1154.49%
SPY240621C004890002024-06-14 9:58AM EDT2024-06-2152.5053.3254.26-1.76-3.24%149246.19%
SPY240628C004890002024-06-12 11:03AM EDT2024-06-2854.7853.3854.180.00-216030.35%
SPY240719C004890002024-06-07 10:37AM EDT2024-07-1952.7954.6155.38+4.41+9.12%47325.20%
SPY240731C004890002024-05-23 1:51PM EDT2024-07-3144.0655.7456.500.00-20125.06%
SPY240816C004890002024-06-11 3:33PM EDT2024-08-1652.0757.6758.360.00-32125.51%
SPY240830C004890002024-04-23 3:53PM EDT2024-08-3033.450.000.000.00--10.00%
SPY241031C004890002024-06-10 10:42AM EDT2024-10-3156.9364.1565.230.00-1124.73%
SPY241231C004890002024-05-17 3:01PM EDT2024-12-3160.0369.7071.010.00-13,01325.22%
SPY250331C004890002024-05-21 10:12AM EDT2025-03-3168.9376.9079.030.00-2025.93%
Putsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240618P004890002024-06-14 1:00PM EDT2024-06-180.030.020.03+0.01+50.00%201144.14%
SPY240621P004890002024-06-14 3:48PM EDT2024-06-210.060.060.07-0.01-14.29%49735,77234.47%
SPY240628P004890002024-06-14 3:00PM EDT2024-06-280.160.160.17+0.02+14.29%94,79426.42%
SPY240719P004890002024-06-14 1:42PM EDT2024-07-190.510.520.53+0.09+21.43%161,89719.78%
SPY240731P004890002024-06-14 11:00AM EDT2024-07-310.860.830.84+0.16+22.86%140218.66%
SPY240816P004890002024-06-14 12:15PM EDT2024-08-161.331.321.34+0.14+11.76%22,43617.87%
SPY240830P004890002024-06-12 3:21PM EDT2024-08-301.461.761.790.00-131,49617.36%
SPY241031P004890002024-06-12 3:28PM EDT2024-10-313.603.903.980.00-230116.31%
SPY241129P004890002024-06-12 3:19PM EDT2024-11-294.575.135.260.00-2616.34%
SPY241231P004890002024-06-13 12:26PM EDT2024-12-316.556.236.37+0.21+3.31%125816.08%
SPY250131P004890002024-06-12 3:12PM EDT2025-01-316.627.167.470.00-21815.93%
SPY250331P004890002024-05-24 11:01AM EDT2025-03-3111.109.159.340.00-5615.61%