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:496.00
Callsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617C004960002024-06-05 9:31AM EDT2024-06-1735.5046.3546.780.00-1125.00%
SPY240618C004960002024-06-07 9:46AM EDT2024-06-1838.6946.5146.940.00-1148.05%
SPY240621C004960002024-06-13 9:51AM EDT2024-06-2146.9646.3347.260.00-188840.97%
SPY240628C004960002024-06-11 11:43AM EDT2024-06-2838.7746.3947.190.00-1423827.00%
SPY240719C004960002024-06-14 3:57PM EDT2024-07-1947.6547.7848.51+6.42+15.57%140823.04%
SPY240731C004960002024-06-13 1:04PM EDT2024-07-3148.0948.9849.710.00-42523.10%
SPY240816C004960002024-06-11 9:30AM EDT2024-08-1643.8851.0151.690.00-737323.74%
SPY240830C004960002024-06-14 2:54PM EDT2024-08-3052.6852.6353.51-0.83-1.55%188924.25%
SPY241129C004960002024-06-07 11:59AM EDT2024-11-2956.0661.4562.700.00-32324.55%
SPY241231C004960002024-06-14 3:44PM EDT2024-12-3163.8163.6864.93-0.54-0.84%13224.17%
SPY250131C004960002024-06-03 2:04PM EDT2025-01-3153.7466.2868.080.00-4024.64%
SPY250331C004960002024-06-04 1:19PM EDT2025-03-3159.8271.1673.200.00-2825.05%
Putsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617P004960002024-06-14 3:50PM EDT2024-06-170.020.010.020.00-9219545.31%
SPY240618P004960002024-06-13 11:12AM EDT2024-06-180.030.020.030.00-3016838.67%
SPY240620P004960002024-06-14 3:23PM EDT2024-06-200.040.050.06-0.01-20.00%5632.62%
SPY240621P004960002024-06-14 3:18PM EDT2024-06-210.070.080.090.00-245,78831.35%
SPY240628P004960002024-06-14 3:23PM EDT2024-06-280.170.190.20+0.01+6.25%1282,50123.90%
SPY240719P004960002024-06-14 3:58PM EDT2024-07-190.630.640.65+0.13+26.00%1932,38018.29%
SPY240731P004960002024-06-14 12:39PM EDT2024-07-311.041.011.03+0.06+6.12%332517.40%
SPY240816P004960002024-06-14 2:54PM EDT2024-08-161.591.591.62+0.19+13.57%101,02716.78%
SPY240830P004960002024-06-14 10:44AM EDT2024-08-302.222.102.13+0.25+12.69%251116.34%
SPY241031P004960002024-05-31 10:33AM EDT2024-10-317.824.494.570.00-110115.52%
SPY241129P004960002024-06-07 11:28AM EDT2024-11-296.595.845.980.00-353615.61%
SPY241231P004960002024-06-13 9:58AM EDT2024-12-316.687.037.170.00-14715.40%
SPY250131P004960002024-06-05 11:15AM EDT2025-01-319.618.028.350.00-101115.29%
SPY250331P004960002024-05-20 11:06AM EDT2025-03-3112.0910.1410.340.00--115.03%