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:499.00
Callsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617C004990002024-06-11 11:37AM EDT2024-06-1735.9343.3543.780.00--125.00%
SPY240618C004990002024-06-13 2:16PM EDT2024-06-1843.5743.5143.950.00-1245.70%
SPY240621C004990002024-06-14 1:56PM EDT2024-06-2143.1543.3344.27+1.30+3.11%62,22538.87%
SPY240628C004990002024-06-13 11:07AM EDT2024-06-2842.3843.4044.190.00-21,30825.51%
SPY240719C004990002024-06-13 3:00PM EDT2024-07-1945.2044.8745.590.00-241922.16%
SPY240731C004990002024-06-14 3:38PM EDT2024-07-3146.0046.1146.83+5.63+13.95%41,04622.30%
SPY240816C004990002024-06-14 2:44PM EDT2024-08-1647.4148.1948.85-1.79-3.64%242,63022.99%
SPY240830C004990002024-06-12 10:57AM EDT2024-08-3050.7749.8450.710.00-346123.55%
SPY241231C004990002024-06-14 3:59PM EDT2024-12-3161.8061.1462.36+0.10+0.16%34123.72%
SPY250131C004990002024-06-14 12:01PM EDT2025-01-3163.5963.7965.55+7.37+13.11%1624.22%
SPY250331C004990002024-06-03 1:04PM EDT2025-03-3155.4368.7370.730.00-21224.67%
Putsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617P004990002024-06-14 11:51AM EDT2024-06-170.020.010.020.00-5035342.58%
SPY240618P004990002024-06-13 10:23AM EDT2024-06-180.030.020.030.00-34055836.33%
SPY240621P004990002024-06-14 3:48PM EDT2024-06-210.070.080.09-0.02-22.22%29810,99829.49%
SPY240628P004990002024-06-14 3:50PM EDT2024-06-280.200.200.21+0.03+17.65%2,5531,58822.71%
SPY240719P004990002024-06-14 3:40PM EDT2024-07-190.690.700.72+0.12+21.05%38422,00217.69%
SPY240731P004990002024-06-14 4:14PM EDT2024-07-311.131.111.13+0.09+8.65%894,54616.86%
SPY240816P004990002024-06-14 2:18PM EDT2024-08-161.791.731.76+0.09+5.29%611,72216.30%
SPY240830P004990002024-06-13 1:58PM EDT2024-08-302.092.272.320.00-25959515.94%
SPY241031P004990002024-06-05 12:13PM EDT2024-10-316.054.784.860.00-21915.18%
SPY241129P004990002024-06-13 12:12PM EDT2024-11-296.166.186.320.00-211515.30%
SPY241231P004990002024-06-12 9:52AM EDT2024-12-316.897.417.550.00-43815.11%
SPY250131P004990002024-06-13 10:21AM EDT2025-01-318.258.438.770.00-1215.02%
SPY250331P004990002024-06-14 3:00PM EDT2025-03-3110.7210.6010.80-8.21-43.37%10114.78%