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:495.00
Callsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240628C004950002024-06-21 3:57PM EDT2024-06-2849.5850.0950.87-2.24-4.32%768749.76%
SPY240705C004950002024-06-20 12:49PM EDT2024-07-0550.4350.8151.62-1.75-3.35%1139.50%
SPY240712C004950002024-06-20 3:06PM EDT2024-07-1251.7751.5252.350.00-4735.20%
SPY240719C004950002024-06-21 1:39PM EDT2024-07-1951.7652.2453.07-1.13-2.14%371,04132.76%
SPY240726C004950002024-06-20 1:32PM EDT2024-07-2652.7453.0353.790.00-16231.18%
SPY240731C004950002024-06-18 3:48PM EDT2024-07-3155.3753.4354.190.00-213230.10%
SPY240802C004950002024-06-20 2:43PM EDT2024-08-0255.4553.8554.610.00-351530.31%
SPY240816C004950002024-06-21 3:02PM EDT2024-08-1655.2455.4356.19-1.37-2.42%2469029.12%
SPY240830C004950002024-06-18 1:12PM EDT2024-08-3058.9557.0857.940.00-440328.70%
SPY240920C004950002024-06-21 3:56PM EDT2024-09-2059.4059.1759.95-1.18-1.95%1510,68027.70%
SPY240930C004950002024-06-21 11:44AM EDT2024-09-3059.7359.4060.28-3.10-4.93%3,1123,52226.67%
SPY241018C004950002024-06-21 11:30AM EDT2024-10-1861.0861.1462.00-0.89-1.44%83626.38%
SPY241031C004950002024-06-17 3:24PM EDT2024-10-3164.5062.3263.350.00-3326.36%
SPY241115C004950002024-06-21 11:36AM EDT2024-11-1564.6264.4565.47-0.24-0.37%243626.89%
SPY241129C004950002024-06-14 3:58PM EDT2024-11-2962.6465.9466.820.00-4526.84%
SPY241220C004950002024-06-21 3:56PM EDT2024-12-2068.4567.9469.05-1.55-2.21%1611,54626.99%
SPY241231C004950002024-06-20 11:12AM EDT2024-12-3171.4068.1969.480.00-37026.54%
SPY250117C004950002024-06-20 1:35PM EDT2025-01-1769.7469.5271.200.00-13,58626.67%
SPY250131C004950002024-06-18 10:50AM EDT2025-01-3172.2470.7872.650.00-33126.83%
SPY250321C004950002024-06-21 1:54PM EDT2025-03-2176.1175.5577.50-1.51-1.95%11,23627.28%
SPY250331C004950002024-06-20 11:10AM EDT2025-03-3179.0775.7477.870.00-22427.02%
SPY250620C004950002024-06-21 9:46AM EDT2025-06-2083.2682.7385.10-1.24-1.47%536727.60%
SPY250919C004950002024-06-20 11:04AM EDT2025-09-1992.7289.0692.150.00-29222827.93%
SPY251219C004950002024-06-20 1:23PM EDT2025-12-1996.1894.5898.380.00-583028.10%
SPY260116C004950002024-06-13 11:02AM EDT2026-01-1692.0995.6899.410.00-119827.82%
SPY261218C004950002024-06-20 9:30AM EDT2026-12-18118.59114.24118.500.00-11,84328.22%
Putsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240625P004950002024-06-21 10:54AM EDT2024-06-250.020.010.02-0.02-50.00%17433.99%
SPY240627P004950002024-06-20 9:57AM EDT2024-06-270.050.020.030.00-116628.91%
SPY240628P004950002024-06-21 4:05PM EDT2024-06-280.030.030.04-0.06-66.67%16823,76527.54%
SPY240705P004950002024-06-21 1:40PM EDT2024-07-050.120.110.12-0.04-25.00%1131,65922.41%
SPY240712P004950002024-06-21 3:48PM EDT2024-07-120.250.260.27-0.03-10.71%16287020.70%
SPY240719P004950002024-06-21 2:53PM EDT2024-07-190.400.400.41-0.03-6.98%15416,65519.28%
SPY240726P004950002024-06-21 4:10PM EDT2024-07-260.580.570.58-0.02-3.33%13890718.42%
SPY240731P004950002024-06-21 3:38PM EDT2024-07-310.700.710.72-0.06-7.89%1394,29618.01%
SPY240802P004950002024-06-21 2:29PM EDT2024-08-020.790.800.82-0.12-13.19%3520318.07%
SPY240816P004950002024-06-21 4:11PM EDT2024-08-161.241.231.24-0.10-7.46%17221,06417.20%
SPY240830P004950002024-06-21 3:27PM EDT2024-08-301.711.691.72-0.13-7.07%1785516.72%
SPY240920P004950002024-06-21 4:03PM EDT2024-09-202.582.552.57-0.11-4.09%2,19827,43316.41%
SPY240930P004950002024-06-21 4:09PM EDT2024-09-302.912.882.92-0.08-2.68%891,51616.20%
SPY241018P004950002024-06-21 3:55PM EDT2024-10-183.643.633.68-0.11-2.93%241,10116.07%
SPY241031P004950002024-06-21 11:37AM EDT2024-10-314.224.074.13+0.01+0.24%320615.87%
SPY241115P004950002024-06-21 3:46PM EDT2024-11-155.014.955.00-0.03-0.60%251,17416.09%
SPY241129P004950002024-06-18 1:34PM EDT2024-11-295.155.415.460.00-17015.89%
SPY241220P004950002024-06-21 4:10PM EDT2024-12-206.406.326.36+0.10+1.59%299,21615.85%
SPY241231P004950002024-06-21 1:43PM EDT2024-12-316.816.636.70+0.25+3.81%10786215.72%
SPY250117P004950002024-06-21 2:21PM EDT2025-01-177.377.287.34+0.30+4.24%418,45715.64%
SPY250131P004950002024-06-18 9:43AM EDT2025-01-317.257.677.860.00-112415.58%
SPY250321P004950002024-06-21 11:39AM EDT2025-03-219.679.519.60+0.15+1.58%61,68615.40%
SPY250331P004950002024-06-18 1:11PM EDT2025-03-3110.139.789.93+0.75+8.00%117415.36%
SPY250620P004950002024-06-21 3:49PM EDT2025-06-2012.5812.5112.61+0.24+1.94%514,09815.17%
SPY250919P004950002024-06-20 12:33PM EDT2025-09-1915.3515.2515.420.00-61,25015.03%
SPY251219P004950002024-06-20 11:32AM EDT2025-12-1917.1817.5417.960.00-21,34314.89%
SPY260116P004950002024-06-21 1:14PM EDT2026-01-1618.4217.6219.07+0.57+3.19%32,92115.01%
SPY260618P004950002024-06-20 11:06AM EDT2026-06-1821.0721.1622.210.00-26214.56%
SPY261218P004950002024-06-20 10:59AM EDT2026-12-1824.9024.3026.250.00-41,42714.38%