Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
544,51-0,73 (-0,13%)
Börsenschluss: 04:00PM EDT
544,36 -0,15 (-0,03%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:506.00
Callsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240628C005060002024-06-21 1:25PM EDT2024-06-2838.5239.0939.92-2.46-6.00%3341.24%
SPY240719C005060002024-06-21 1:25PM EDT2024-07-1940.9741.4742.28-1.43-3.37%31,16628.03%
SPY240731C005060002024-06-21 11:20AM EDT2024-07-3143.4442.7943.59-1.44-3.21%237226.27%
SPY240816C005060002024-06-21 3:24PM EDT2024-08-1645.1045.2445.37-1.32-2.84%18125.17%
SPY240830C005060002024-06-05 11:40AM EDT2024-08-3035.7747.0747.210.00-642925.09%
SPY241031C005060002024-06-07 9:40AM EDT2024-10-3141.9952.6153.600.00-4424.27%
SPY241129C005060002024-05-28 3:53PM EDT2024-11-2943.8856.4457.530.00-2125.14%
SPY241231C005060002024-06-20 1:51PM EDT2024-12-3159.4958.8660.060.00-32724.79%
SPY250131C005060002024-06-20 12:02PM EDT2025-01-3164.1661.6463.390.00-2725.21%
SPY250331C005060002024-06-21 11:01AM EDT2025-03-3168.0066.8268.82+15.30+29.03%2825.57%
Putsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240628P005060002024-06-21 3:57PM EDT2024-06-280.030.030.04-0.08-72.73%393,59621.88%
SPY240719P005060002024-06-21 3:54PM EDT2024-07-190.560.580.59-0.06-9.68%17410,44516.74%
SPY240731P005060002024-06-21 2:17PM EDT2024-07-311.021.021.04-0.07-6.42%2361,02515.95%
SPY240816P005060002024-06-21 1:39PM EDT2024-08-161.791.721.73-0.03-1.65%1601,52215.43%
SPY240830P005060002024-06-21 2:11PM EDT2024-08-302.332.312.33-0.09-3.72%65,20815.09%
SPY241031P005060002024-06-12 11:20AM EDT2024-10-315.125.155.180.00-11,26214.58%
SPY241129P005060002024-06-13 12:12PM EDT2024-11-297.086.666.740.00-155914.74%
SPY241231P005060002024-06-20 2:00PM EDT2024-12-318.048.018.120.00-37014.64%
SPY250131P005060002024-06-17 2:33PM EDT2025-01-318.699.189.410.00-27314.57%
SPY250331P005060002024-06-18 3:40PM EDT2025-03-3110.9011.4811.630.00-61114.42%