Deutsche Märkte öffnen in 8 Stunden 10 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
541,36+4,41 (+0,82%)
Börsenschluss: 04:00PM EDT
542,16 +0,80 (+0,15%)
Nachbörse: 06:50PM EDT
In the money
Anzeigen:ListeStellage
Strike:498.00
Callsfür12. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240614C004980002024-06-11 11:31AM EDT2024-06-1437.0443.3543.700.00-126651.07%
SPY240617C004980002024-06-07 1:00PM EDT2024-06-1738.9643.4443.790.00-7737.70%
SPY240618C004980002024-06-12 10:13AM EDT2024-06-1845.4843.6143.96+6.35+16.23%7737.28%
SPY240621C004980002024-06-12 2:05PM EDT2024-06-2144.6543.5744.22+5.68+14.58%61,78633.74%
SPY240628C004980002024-05-31 2:05PM EDT2024-06-2825.5143.5744.220.00-113625.87%
SPY240719C004980002024-06-11 9:44AM EDT2024-07-1937.8044.8245.630.00-232722.28%
SPY240731C004980002024-06-10 10:12AM EDT2024-07-3139.3746.0846.730.00-111222.02%
SPY240816C004980002024-06-11 9:30AM EDT2024-08-1650.5048.0948.74+8.44+20.07%218622.72%
SPY240830C004980002024-06-12 10:57AM EDT2024-08-3050.9849.7350.48+13.36+35.51%4832423.14%
SPY241129C004980002024-05-23 1:06PM EDT2024-11-2951.2058.4259.720.00--123.77%
SPY241231C004980002024-05-29 11:41AM EDT2024-12-3150.7460.8061.900.00-83623.42%
SPY250131C004980002024-05-31 10:35AM EDT2025-01-3148.7063.5465.130.00-4423.98%
SPY250331C004980002024-04-29 3:15PM EDT2025-03-3148.5057.4758.950.00-2117.68%
Putsfür12. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240612P004980002024-06-11 2:01PM EDT2024-06-120.010.000.010.00-5614553.13%
SPY240613P004980002024-06-12 2:28PM EDT2024-06-130.010.000.03-0.01-50.00%47439444.53%
SPY240614P004980002024-06-12 4:09PM EDT2024-06-140.010.010.03-0.01-50.00%1,47999636.33%
SPY240617P004980002024-06-12 9:40AM EDT2024-06-170.030.010.03-0.01-25.00%112925.59%
SPY240621P004980002024-06-12 3:49PM EDT2024-06-210.090.070.08-0.04-30.77%23,27830,03522.36%
SPY240628P004980002024-06-12 3:24PM EDT2024-06-280.180.170.19-0.06-25.00%5771,34519.43%
SPY240719P004980002024-06-12 3:57PM EDT2024-07-190.580.610.63-0.28-32.56%5828,62316.18%
SPY240731P004980002024-06-12 3:28PM EDT2024-07-311.000.960.99-0.30-23.08%2671415.59%
SPY240816P004980002024-06-12 12:10PM EDT2024-08-161.441.511.54-0.51-26.15%7812,03515.16%
SPY240830P004980002024-06-11 4:10PM EDT2024-08-302.001.982.04-0.51-20.32%195,22414.89%
SPY241031P004980002024-06-05 11:52AM EDT2024-10-315.864.164.490.00-404814.47%
SPY241129P004980002024-06-07 11:28AM EDT2024-11-296.875.565.930.00-21814.68%
SPY241231P004980002024-06-12 10:02AM EDT2024-12-316.846.837.00-1.37-16.69%520014.43%
SPY250331P004980002024-04-23 2:44PM EDT2025-03-3121.350.000.000.00--31.56%