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:497.00
Callsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240618C004970002024-06-13 4:05PM EDT2024-06-1846.0445.5145.950.00-1147.56%
SPY240620C004970002024-06-13 11:42AM EDT2024-06-2045.0745.6446.060.00-101039.94%
SPY240621C004970002024-06-14 2:26PM EDT2024-06-2145.4945.3346.26-1.25-2.67%32,40340.21%
SPY240628C004970002024-06-12 2:00PM EDT2024-06-2845.0845.4046.190.00-121026.51%
SPY240719C004970002024-06-14 2:31PM EDT2024-07-1946.5046.8147.54-1.18-2.47%163122.76%
SPY240731C004970002024-06-14 11:08AM EDT2024-07-3146.8148.0248.74-2.94-5.91%24022.82%
SPY240816C004970002024-06-12 9:30AM EDT2024-08-1649.4650.0750.740.00-435823.49%
SPY240830C004970002024-05-22 1:04PM EDT2024-08-3043.8251.7052.580.00-241924.02%
SPY241031C004970002024-06-10 12:34PM EDT2024-10-3151.0357.0058.030.00--1023.31%
SPY241231C004970002024-06-12 10:22AM EDT2024-12-3164.1362.8364.080.00-413324.03%
SPY250131C004970002024-05-31 12:36PM EDT2025-01-3148.4865.4567.230.00-8524.50%
SPY250331C004970002024-04-23 11:03AM EDT2025-03-3147.200.000.000.00-110.00%
Putsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617P004970002024-06-14 3:43PM EDT2024-06-170.010.010.02-0.01-50.00%2225144.53%
SPY240618P004970002024-06-13 11:42AM EDT2024-06-180.030.020.030.00-14014337.89%
SPY240620P004970002024-06-12 12:47PM EDT2024-06-200.060.050.060.00--431.93%
SPY240621P004970002024-06-14 4:01PM EDT2024-06-210.070.080.09-0.01-12.50%79516,71830.76%
SPY240628P004970002024-06-14 9:42AM EDT2024-06-280.180.190.20+0.01+5.88%241,95623.44%
SPY240719P004970002024-06-14 3:13PM EDT2024-07-190.650.660.67+0.12+22.64%24240,43218.08%
SPY240731P004970002024-06-14 10:39AM EDT2024-07-311.171.041.07+0.19+19.39%11,14217.26%
SPY240816P004970002024-06-14 2:23PM EDT2024-08-161.601.641.66+0.21+15.11%44,28516.60%
SPY240830P004970002024-06-13 9:45AM EDT2024-08-301.892.162.190.00-161016.21%
SPY241031P004970002024-06-10 12:32PM EDT2024-10-315.224.584.670.00-1215.41%
SPY241129P004970002024-06-13 11:30AM EDT2024-11-295.775.956.090.00-161015.51%
SPY241231P004970002024-06-12 1:01PM EDT2024-12-316.607.157.300.00-18215.31%
SPY250131P004970002024-05-16 2:13PM EDT2025-01-3110.698.168.490.00--115.20%
SPY250331P004970002024-05-29 9:30AM EDT2025-03-3113.7010.2910.490.00-3013514.95%