Deutsche Märkte öffnen in 8 Stunden 32 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
542,26 +0,90 (+0,17%)
Nachbörse: 06:28PM EDT
In the money
Anzeigen:ListeStellage
Strike:500.00
Callsfür12. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240612C005000002024-06-11 4:10PM EDT2024-06-1242.4640.6041.80+5.51+14.91%204,02289.16%
SPY240613C005000002024-06-12 12:16PM EDT2024-06-1342.7941.1141.47+7.00+19.56%1750.00%
SPY240614C005000002024-06-12 3:15PM EDT2024-06-1443.9041.3541.71+6.84+18.46%1915,85549.27%
SPY240617C005000002024-06-12 10:35AM EDT2024-06-1744.2541.4441.79+10.68+31.81%17536.21%
SPY240618C005000002024-06-11 10:57AM EDT2024-06-1835.2541.6141.970.00-2135.99%
SPY240620C005000002024-06-12 10:52AM EDT2024-06-2043.6241.7342.08+6.23+16.66%75932.89%
SPY240621C005000002024-06-12 4:12PM EDT2024-06-2142.0241.5742.22+4.11+10.84%4,09248,55332.46%
SPY240628C005000002024-06-12 9:48AM EDT2024-06-2843.7941.5842.23+6.79+18.35%92,20224.95%
SPY240705C005000002024-06-12 9:48AM EDT2024-07-0543.4341.6642.31+6.23+16.75%267321.44%
SPY240712C005000002024-06-11 3:47PM EDT2024-07-1237.6742.2242.880.00-137021.24%
SPY240719C005000002024-06-12 4:13PM EDT2024-07-1943.4242.8843.69+3.99+10.12%18817,52921.69%
SPY240726C005000002024-06-12 3:14PM EDT2024-07-2645.0043.7544.40+8.87+24.55%26621.69%
SPY240731C005000002024-06-12 4:00PM EDT2024-07-3144.9144.1644.81+6.52+16.98%1554321.48%
SPY240816C005000002024-06-12 1:30PM EDT2024-08-1647.0046.2046.85+4.95+11.77%333,25022.21%
SPY240830C005000002024-06-12 3:20PM EDT2024-08-3050.5847.8748.61+8.33+19.72%1016822.66%
SPY240920C005000002024-06-12 3:15PM EDT2024-09-2052.3049.8350.74+6.54+14.29%2055,89022.67%
SPY240930C005000002024-06-12 2:54PM EDT2024-09-3051.0050.1750.97+5.66+12.48%341,04321.87%
SPY241018C005000002024-06-12 10:40AM EDT2024-10-1853.7451.9352.70+7.20+15.47%1311222.01%
SPY241031C005000002024-06-07 11:30AM EDT2024-10-3148.9053.1554.060.00-262422.23%
SPY241115C005000002024-06-12 2:11PM EDT2024-11-1555.8955.4156.28+3.91+7.52%152623.04%
SPY241129C005000002024-06-12 1:48PM EDT2024-11-2958.2956.7057.98+6.51+12.57%371023.44%
SPY241220C005000002024-06-12 3:40PM EDT2024-12-2059.2058.8659.84+4.04+7.32%2911,53123.51%
SPY241231C005000002024-06-12 1:43PM EDT2024-12-3159.8759.1660.22+3.72+6.63%2742923.14%
SPY250117C005000002024-06-12 4:06PM EDT2025-01-1761.2060.5661.96+3.84+6.69%11012,13323.43%
SPY250131C005000002024-06-03 10:25AM EDT2025-01-3152.6961.8663.460.00-41023.71%
SPY250321C005000002024-06-12 9:46AM EDT2025-03-2168.3766.6968.32+5.61+8.94%91,32624.44%
SPY250331C005000002024-06-07 1:43PM EDT2025-03-3164.0066.9368.750.00-22824.27%
SPY250620C005000002024-06-12 2:32PM EDT2025-06-2074.6574.0776.08+2.92+4.07%204,11425.20%
SPY250919C005000002024-06-12 3:28PM EDT2025-09-1981.6880.5383.31+6.13+8.11%652925.85%
SPY251219C005000002024-06-12 11:36AM EDT2025-12-1988.5086.3590.00+3.41+4.01%1302,31226.37%
SPY260116C005000002024-06-12 1:35PM EDT2026-01-1690.7687.4291.20+5.42+6.35%81,45526.20%
SPY260618C005000002024-05-31 1:15PM EDT2026-06-1884.0096.66101.000.00-2526.78%
SPY261218C005000002024-06-12 11:57AM EDT2026-12-18109.38106.50111.00+5.63+5.43%32,38427.13%
Putsfür12. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240612P005000002024-06-11 4:10PM EDT2024-06-120.010.000.010.00-1,3565,76450.00%
SPY240613P005000002024-06-12 4:11PM EDT2024-06-130.010.000.02-0.01-50.00%6362,50940.63%
SPY240614P005000002024-06-12 4:14PM EDT2024-06-140.020.010.03-0.01-33.33%2,414034.77%
SPY240617P005000002024-06-12 1:53PM EDT2024-06-170.030.010.03-0.02-40.00%241,74524.51%
SPY240618P005000002024-06-12 1:55PM EDT2024-06-180.040.030.04-0.03-42.86%440623.44%
SPY240620P005000002024-06-12 3:48PM EDT2024-06-200.070.050.07-0.03-30.00%7128622.17%
SPY240621P005000002024-06-12 4:11PM EDT2024-06-210.080.080.09-0.05-38.46%7,14070,58421.78%
SPY240628P005000002024-06-12 4:10PM EDT2024-06-280.190.190.21-0.09-32.14%1,26733,36518.95%
SPY240705P005000002024-06-12 4:14PM EDT2024-07-050.310.290.31-0.11-26.19%1,4036,66717.04%
SPY240712P005000002024-06-12 4:08PM EDT2024-07-120.490.480.50-0.20-28.99%7204,14816.42%
SPY240719P005000002024-06-12 4:08PM EDT2024-07-190.650.650.68-0.25-27.78%8,455103,35915.81%
SPY240726P005000002024-06-12 3:59PM EDT2024-07-260.850.790.96-0.35-29.17%24547215.71%
SPY240731P005000002024-06-12 4:12PM EDT2024-07-311.031.041.05-0.36-25.90%1,13810,59015.22%
SPY240816P005000002024-06-12 4:13PM EDT2024-08-161.631.611.64-0.43-20.87%1,64954,88114.88%
SPY240830P005000002024-06-12 3:48PM EDT2024-08-302.102.092.16-0.56-21.05%6335,74214.62%
SPY240920P005000002024-06-12 4:10PM EDT2024-09-202.982.983.01-0.69-18.80%1,78543,64814.44%
SPY240930P005000002024-06-12 3:50PM EDT2024-09-303.263.293.35-0.70-17.68%5564,17114.28%
SPY241018P005000002024-06-12 3:55PM EDT2024-10-183.934.054.10-0.87-18.13%3,4386,02114.23%
SPY241031P005000002024-06-12 2:44PM EDT2024-10-314.434.484.58-0.89-16.73%1286,17814.13%
SPY241115P005000002024-06-12 4:03PM EDT2024-11-155.485.285.63-0.92-14.38%2,1611,86914.56%
SPY241129P005000002024-06-12 4:13PM EDT2024-11-295.955.876.10-0.95-13.77%602,58314.41%
SPY241220P005000002024-06-12 3:57PM EDT2024-12-206.636.816.89-1.02-13.33%3,57420,07214.32%
SPY241231P005000002024-06-12 2:32PM EDT2024-12-317.057.117.23-1.03-12.75%551,40914.22%
SPY250117P005000002024-06-12 4:02PM EDT2025-01-177.787.787.88-0.95-10.88%64314,34214.19%
SPY250131P005000002024-06-12 3:15PM EDT2025-01-318.008.138.51-1.54-16.14%1716214.25%
SPY250321P005000002024-06-12 3:51PM EDT2025-03-2110.0610.0910.21-0.99-8.96%48210,75814.12%
SPY250331P005000002024-06-12 3:19PM EDT2025-03-3110.0010.3910.55-1.68-14.38%52,22214.10%
SPY250620P005000002024-06-12 4:03PM EDT2025-06-2013.2013.1913.38-0.97-6.85%1509,69114.09%
SPY250919P005000002024-06-12 3:02PM EDT2025-09-1915.9016.0316.29-1.63-9.30%33,64414.07%
SPY251219P005000002024-06-12 1:13PM EDT2025-12-1918.3018.3219.11-1.56-7.85%11711,55014.11%
SPY260116P005000002024-06-12 3:46PM EDT2026-01-1619.3318.4120.25-1.81-8.56%2,5476,80214.25%
SPY260618P005000002024-06-12 2:53PM EDT2026-06-1822.8321.4823.99-1.77-7.20%136414.08%
SPY261218P005000002024-06-12 12:22PM EDT2026-12-1826.2425.4926.50-2.36-8.25%141,93913.43%