Deutsche Märkte geschlossen

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
542,05 +0,69 (+0,13%)
Nachbörse: 05:53PM EDT
In the money
Anzeigen:ListeStellage
Strike:505.00
Callsfür12. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240612C005050002024-06-12 11:17AM EDT2024-06-1237.9535.6036.80+6.66+21.28%4479.98%
SPY240613C005050002024-06-11 10:11AM EDT2024-06-1336.6936.1236.47+8.36+29.51%23144.63%
SPY240614C005050002024-06-12 3:51PM EDT2024-06-1437.0836.3536.71+7.51+25.40%179644.14%
SPY240617C005050002024-06-10 9:36AM EDT2024-06-1728.5836.4536.800.00-2132.64%
SPY240618C005050002024-06-10 12:18PM EDT2024-06-1830.9536.6236.980.00-1232.47%
SPY240621C005050002024-06-12 1:38PM EDT2024-06-2137.5136.5937.24+5.31+16.49%2426,50329.42%
SPY240628C005050002024-06-12 10:38AM EDT2024-06-2839.1836.6037.25+6.93+21.49%299,45222.62%
SPY240705C005050002024-06-12 3:00PM EDT2024-07-0538.2036.7137.36+5.70+17.54%556119.59%
SPY240712C005050002024-06-04 9:45AM EDT2024-07-1239.4837.3538.01+14.14+55.80%1019.70%
SPY240719C005050002024-06-12 1:50PM EDT2024-07-1939.2038.0538.86+5.45+16.15%2671,87320.20%
SPY240726C005050002024-06-12 1:26PM EDT2024-07-2641.2738.9539.60+6.69+19.35%35335220.26%
SPY240731C005050002024-06-12 2:37PM EDT2024-07-3140.8439.4040.04+6.36+18.45%1121820.12%
SPY240816C005050002024-06-12 11:54AM EDT2024-08-1643.4241.5342.17+5.20+13.61%247,68920.97%
SPY240830C005050002024-06-12 10:18AM EDT2024-08-3045.4543.2643.99+7.15+18.67%71,23821.49%
SPY240920C005050002024-06-12 4:12PM EDT2024-09-2045.8545.3146.19+4.23+10.16%1547,77321.60%
SPY240930C005050002024-06-12 4:06PM EDT2024-09-3046.1345.6746.45+4.91+11.91%2137520.87%
SPY241018C005050002024-06-12 12:05PM EDT2024-10-1849.3047.5248.27+5.00+11.29%919421.10%
SPY241031C005050002024-06-12 2:25PM EDT2024-10-3150.0948.7849.67+5.27+11.76%32121.36%
SPY241115C005050002024-06-12 2:37PM EDT2024-11-1552.5751.1251.97+6.37+13.79%3822.22%
SPY241129C005050002024-05-31 11:32AM EDT2024-11-2937.3352.4453.690.00-1322.63%
SPY241220C005050002024-06-12 12:37PM EDT2024-12-2056.2154.6655.60+6.96+14.13%215,12622.75%
SPY241231C005050002024-06-12 2:51PM EDT2024-12-3155.5054.9855.99+4.00+7.77%28622.40%
SPY250117C005050002024-06-12 9:42AM EDT2025-01-1758.4556.4457.50+7.02+13.65%53,90622.53%
SPY250131C005050002024-06-12 10:14AM EDT2025-01-3159.9857.7759.32+6.25+11.63%11223.03%
SPY250321C005050002024-06-12 11:24AM EDT2025-03-2165.1562.7064.27+7.15+12.33%81,05123.82%
SPY250331C005050002024-05-06 3:18PM EDT2025-03-3147.0058.0059.650.00-31720.77%
SPY250620C005050002024-06-12 12:05PM EDT2025-06-2072.5070.2072.15+6.94+10.59%160424.65%
SPY250919C005050002024-06-12 3:28PM EDT2025-09-1977.8976.7879.50+4.36+5.93%43325.36%
SPY251219C005050002024-06-12 3:16PM EDT2025-12-1986.5082.6886.28+7.50+9.49%21,96225.93%
SPY260116C005050002024-06-12 2:40PM EDT2026-01-1686.5683.8287.50+5.50+6.79%2165925.78%
SPY260618C005050002024-06-06 3:53PM EDT2026-06-1890.6193.1497.500.00--326.44%
SPY261218C005050002024-06-12 1:34PM EDT2026-12-18105.75103.03107.50+3.75+3.68%41,23926.79%
Putsfür12. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240612P005050002024-06-12 9:43AM EDT2024-06-120.010.000.010.00-11,65747.66%
SPY240613P005050002024-06-12 4:07PM EDT2024-06-130.010.000.03-0.01-50.00%47535237.70%
SPY240614P005050002024-06-12 3:49PM EDT2024-06-140.020.010.03-0.01-33.33%2574,94330.86%
SPY240617P005050002024-06-12 4:13PM EDT2024-06-170.020.010.04-0.04-66.67%771,25922.46%
SPY240618P005050002024-06-12 11:52AM EDT2024-06-180.030.030.05-0.05-62.50%301,69421.39%
SPY240620P005050002024-06-12 3:48PM EDT2024-06-200.060.050.08-0.06-50.00%1834120.12%
SPY240621P005050002024-06-12 4:06PM EDT2024-06-210.100.080.10-0.07-41.18%9,67430,94419.68%
SPY240628P005050002024-06-12 3:51PM EDT2024-06-280.230.230.25-0.14-37.84%5,29016,70717.46%
SPY240705P005050002024-06-12 4:00PM EDT2024-07-050.360.360.38-0.20-35.71%69326,60815.87%
SPY240712P005050002024-06-12 3:38PM EDT2024-07-120.560.580.60-0.33-37.08%24491315.32%
SPY240719P005050002024-06-12 3:52PM EDT2024-07-190.760.790.81-0.39-33.91%4,14915,34314.81%
SPY240726P005050002024-06-12 4:02PM EDT2024-07-261.040.961.14-0.45-30.20%15942614.80%
SPY240731P005050002024-06-12 3:25PM EDT2024-07-311.211.231.25-0.49-28.82%1,6072,44114.38%
SPY240816P005050002024-06-12 4:14PM EDT2024-08-161.901.891.92-0.62-24.60%1,38017,74614.13%
SPY240830P005050002024-06-12 4:14PM EDT2024-08-302.452.422.50-0.70-22.22%13785813.93%
SPY240920P005050002024-06-12 4:13PM EDT2024-09-203.413.393.44-0.75-18.03%4,07523,02213.83%
SPY240930P005050002024-06-12 2:50PM EDT2024-09-303.913.733.81-0.69-15.00%1491,17013.69%
SPY241018P005050002024-06-12 3:55PM EDT2024-10-184.434.564.61-1.04-19.01%3,3203,80813.66%
SPY241031P005050002024-06-12 4:13PM EDT2024-10-315.085.005.14-1.01-16.58%141,02213.60%
SPY241115P005050002024-06-12 1:10PM EDT2024-11-155.885.916.22-1.52-20.54%2,01955214.01%
SPY241129P005050002024-06-12 10:05AM EDT2024-11-296.476.416.81-1.66-20.42%424613.97%
SPY241220P005050002024-06-12 3:34PM EDT2024-12-207.637.497.58-1.04-12.00%1,4608,45313.84%
SPY241231P005050002024-06-12 9:54AM EDT2024-12-317.847.827.93-1.75-18.25%15,18113.74%
SPY250117P005050002024-06-12 2:37PM EDT2025-01-178.388.528.62-1.30-13.43%1914,95813.74%
SPY250131P005050002024-06-12 10:09AM EDT2025-01-318.828.879.28-1.70-16.16%651713.81%
SPY250321P005050002024-06-12 3:12PM EDT2025-03-2110.5710.9411.05-1.67-13.64%1084,30113.71%
SPY250331P005050002024-06-12 10:28AM EDT2025-03-3111.0011.2111.44-2.12-16.16%22913.72%
SPY250620P005050002024-06-12 3:42PM EDT2025-06-2014.3114.1014.35-1.39-8.85%1688413.74%
SPY250919P005050002024-06-06 3:08PM EDT2025-09-1918.9517.0317.310.00-42,89713.73%
SPY251219P005050002024-06-12 2:01PM EDT2025-12-1919.7519.3720.23-2.25-10.23%19,48813.81%
SPY260116P005050002024-06-12 2:35PM EDT2026-01-1620.1819.4721.36-2.01-9.06%363313.94%
SPY260618P005050002024-06-06 9:30AM EDT2026-06-1827.2222.6125.480.00--4613.91%
SPY261218P005050002024-06-12 3:19PM EDT2026-12-1827.4326.7128.77-1.97-6.70%446313.51%