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:490.00
Callsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240624C004900002024-06-14 3:28PM EDT2024-06-2452.6054.6155.400.00-4066.26%
SPY240626C004900002024-06-21 2:20PM EDT2024-06-2654.7854.7655.56+2.65+5.08%1054.10%
SPY240628C004900002024-06-21 2:18PM EDT2024-06-2855.1155.0855.87-2.17-3.79%71153.77%
SPY240705C004900002024-06-21 10:49AM EDT2024-07-0555.8055.7856.60-2.65-4.53%5142.46%
SPY240712C004900002024-06-21 1:16PM EDT2024-07-1256.5456.4757.31-3.67-6.10%2,6791937.67%
SPY240719C004900002024-06-21 3:00PM EDT2024-07-1957.0757.2058.00-0.88-1.52%91,38934.91%
SPY240726C004900002024-06-20 2:48PM EDT2024-07-2659.3057.9258.690.00-31533.12%
SPY240731C004900002024-06-20 3:04PM EDT2024-07-3158.7758.3059.070.00-3616431.91%
SPY240802C004900002024-06-21 4:07PM EDT2024-08-0258.8058.7159.48+4.28+7.85%38232.09%
SPY240816C004900002024-06-20 3:22PM EDT2024-08-1660.5860.2361.000.00-3285930.68%
SPY240830C004900002024-06-21 1:13PM EDT2024-08-3062.0361.8262.69-0.03-0.05%15930.10%
SPY240920C004900002024-06-21 3:36PM EDT2024-09-2063.9463.8464.63-0.83-1.28%355,87528.93%
SPY240930C004900002024-06-20 1:04PM EDT2024-09-3064.2364.0464.940.00-1041727.83%
SPY241018C004900002024-06-21 9:33AM EDT2024-10-1865.9265.7066.57-1.38-2.05%2066427.41%
SPY241031C004900002024-06-20 2:49PM EDT2024-10-3168.3566.8367.890.00-11027.35%
SPY241115C004900002024-06-18 11:55AM EDT2024-11-1568.7068.8970.06-1.69-2.40%12727.93%
SPY241129C004900002024-06-21 10:38AM EDT2024-11-2970.4670.3671.54+5.47+8.42%22227.97%
SPY241220C004900002024-06-21 3:41PM EDT2024-12-2072.0072.3073.46-1.81-2.45%715,56727.85%
SPY241231C004900002024-06-20 3:02PM EDT2024-12-3173.5072.5373.85-0.10-0.14%202,09127.35%
SPY250117C004900002024-06-21 1:54PM EDT2025-01-1774.2173.7975.53-2.04-2.68%37,92727.45%
SPY250131C004900002024-06-20 1:38PM EDT2025-01-3174.4675.0376.950.00-3827.58%
SPY250321C004900002024-06-20 9:31AM EDT2025-03-2182.4279.7181.710.00-22,05727.97%
SPY250331C004900002024-06-21 3:58PM EDT2025-03-3180.5979.8782.07-1.19-1.46%1610827.69%
SPY250620C004900002024-06-21 10:20AM EDT2025-06-2087.1186.7389.16-0.89-1.01%41,11128.18%
SPY250919C004900002024-06-21 9:37AM EDT2025-09-1994.3492.9296.10-1.17-1.23%283428.45%
SPY251219C004900002024-06-21 4:07PM EDT2025-12-1999.9798.38102.21-0.48-0.48%176328.56%
SPY260116C004900002024-06-21 10:04AM EDT2026-01-16100.5099.40103.09-1.33-1.31%140728.21%
SPY260618C004900002024-06-12 12:10PM EDT2026-06-18106.00107.57112.500.00-2328.49%
SPY261218C004900002024-06-17 12:51PM EDT2026-12-18118.87118.17122.000.00-11,06928.54%
Putsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240624P004900002024-06-21 9:54AM EDT2024-06-240.010.000.01-0.01-50.00%4015839.84%
SPY240625P004900002024-06-20 11:38AM EDT2024-06-250.020.010.020.00-1512537.11%
SPY240626P004900002024-06-21 1:14PM EDT2024-06-260.020.010.02-0.11-84.62%32822133.20%
SPY240627P004900002024-06-13 9:45AM EDT2024-06-270.120.020.030.00-5331.64%
SPY240628P004900002024-06-21 4:14PM EDT2024-06-280.030.030.04-0.05-62.50%30529,88930.18%
SPY240705P004900002024-06-21 3:50PM EDT2024-07-050.110.100.11-0.04-26.67%3,0114,19324.17%
SPY240712P004900002024-06-21 3:29PM EDT2024-07-120.230.230.24-0.03-11.54%341,22122.12%
SPY240719P004900002024-06-21 4:06PM EDT2024-07-190.370.360.37-0.01-2.63%11,95944,64920.58%
SPY240726P004900002024-06-21 3:32PM EDT2024-07-260.490.500.51-0.04-7.55%30383919.51%
SPY240731P004900002024-06-21 4:01PM EDT2024-07-310.620.620.63-0.04-6.06%424,61819.01%
SPY240802P004900002024-06-21 4:07PM EDT2024-08-020.710.690.71-0.05-6.58%34315519.01%
SPY240816P004900002024-06-21 3:53PM EDT2024-08-161.061.071.08-0.10-8.62%15,95325,38818.02%
SPY240830P004900002024-06-21 3:59PM EDT2024-08-301.491.491.51-0.09-5.70%236,15917.45%
SPY240920P004900002024-06-21 3:56PM EDT2024-09-202.272.272.29-0.13-5.42%31129,35717.08%
SPY240930P004900002024-06-21 3:57PM EDT2024-09-302.632.572.60-0.06-2.23%455,29016.82%
SPY241018P004900002024-06-21 3:57PM EDT2024-10-183.323.283.32+0.06+1.84%3934,45616.68%
SPY241031P004900002024-06-21 2:26PM EDT2024-10-313.723.683.74-0.11-2.87%2644716.45%
SPY241115P004900002024-06-21 4:13PM EDT2024-11-154.534.514.55-0.05-1.09%4426,98016.65%
SPY241129P004900002024-06-21 1:15PM EDT2024-11-295.014.934.99-0.03-0.60%376216.43%
SPY241220P004900002024-06-21 3:59PM EDT2024-12-205.885.805.84-0.01-0.17%10834,72816.36%
SPY241231P004900002024-06-21 4:08PM EDT2024-12-316.166.076.17+0.12+1.99%240116.22%
SPY250117P004900002024-06-21 3:51PM EDT2025-01-176.766.716.77+0.08+1.20%1,08827,47116.12%
SPY250131P004900002024-06-20 12:24PM EDT2025-01-317.127.087.260.00-58016.04%
SPY250321P004900002024-06-21 3:50PM EDT2025-03-218.988.858.93+0.15+1.70%413,24515.83%
SPY250331P004900002024-06-18 1:48PM EDT2025-03-319.149.129.24+0.51+5.91%158615.78%
SPY250620P004900002024-06-21 4:01PM EDT2025-06-2011.8511.7311.83+0.13+1.11%9321,55915.55%
SPY250919P004900002024-06-21 1:35PM EDT2025-09-1914.6514.2914.59+0.20+1.38%310815.39%
SPY251219P004900002024-06-21 2:49PM EDT2025-12-1916.9216.7016.98+0.32+1.93%1211,61515.19%
SPY260116P004900002024-06-20 11:20AM EDT2026-01-1616.6216.7018.120.00-84,14615.33%
SPY260618P004900002024-06-10 4:12PM EDT2026-06-1821.7920.1521.190.00-44314.84%
SPY261218P004900002024-06-20 3:56PM EDT2026-12-1824.0024.0025.600.00-2678714.80%