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:507.00
Callsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240620C005070002024-06-07 2:00PM EDT2024-06-2029.7935.6536.080.00-494932.67%
SPY240621C005070002024-06-14 3:01PM EDT2024-06-2134.9535.4036.26-1.30-3.59%55,81532.69%
SPY240628C005070002024-06-14 10:32AM EDT2024-06-2833.7735.4236.21-1.34-3.82%228621.70%
SPY240705C005070002024-06-14 3:57PM EDT2024-07-0535.6535.6136.32+1.20+3.48%129718.34%
SPY240712C005070002024-06-06 9:56AM EDT2024-07-1230.5636.3537.060.00-2519.39%
SPY240719C005070002024-06-14 11:56AM EDT2024-07-1936.1337.1737.87-2.95-7.55%22,40719.89%
SPY240731C005070002024-06-06 12:52PM EDT2024-07-3131.6738.5239.220.00-323920.20%
SPY240816C005070002024-06-06 3:00PM EDT2024-08-1639.6740.7541.46+4.93+14.19%2121.16%
SPY240830C005070002024-05-07 3:20PM EDT2024-08-3025.9136.1836.870.00-1438411.06%
SPY241031C005070002024-05-03 9:57AM EDT2024-10-3129.0636.8637.570.00-119.40%
SPY241231C005070002024-05-17 3:57PM EDT2024-12-3146.1954.5155.630.00-24222.57%
SPY250131C005070002024-05-29 3:44PM EDT2025-01-3146.9757.2658.910.00-61223.13%
SPY250331C005070002024-05-06 2:02PM EDT2025-03-3145.5556.4858.100.00-11920.16%
Putsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617P005070002024-06-14 2:52PM EDT2024-06-170.010.010.02-0.03-75.00%3168,03035.55%
SPY240618P005070002024-06-14 1:17PM EDT2024-06-180.030.030.04-0.01-25.00%68531.25%
SPY240620P005070002024-06-13 3:43PM EDT2024-06-200.060.060.080.00-1112426.47%
SPY240621P005070002024-06-14 3:44PM EDT2024-06-210.090.100.11-0.01-10.00%34711,08125.29%
SPY240628P005070002024-06-14 3:13PM EDT2024-06-280.250.260.27+0.04+19.05%1252,41219.90%
SPY240705P005070002024-06-14 10:20AM EDT2024-07-050.440.420.43+0.10+29.41%251,61517.52%
SPY240712P005070002024-06-14 3:56PM EDT2024-07-120.690.700.72+0.13+23.21%283,22516.83%
SPY240719P005070002024-06-14 3:59PM EDT2024-07-190.910.950.97+0.15+19.74%1,31027,52616.10%
SPY240731P005070002024-06-14 4:02PM EDT2024-07-311.421.461.49+0.21+17.36%103,43715.49%
SPY240816P005070002024-06-14 11:01AM EDT2024-08-162.342.222.25+0.38+19.39%5436115.09%
SPY240830P005070002024-06-14 11:09AM EDT2024-08-303.052.852.90+0.49+19.14%253,04614.81%
SPY241031P005070002024-06-12 2:53PM EDT2024-10-315.305.675.770.00-130814.29%
SPY241129P005070002024-06-10 3:31PM EDT2024-11-298.117.237.380.00-3414.48%
SPY241231P005070002024-06-13 3:57PM EDT2024-12-318.028.558.700.00-27814.34%
SPY250131P005070002024-06-05 11:20AM EDT2025-01-3111.699.6510.000.00-1214.29%
SPY250331P005070002024-04-26 10:32AM EDT2025-03-3123.1714.4514.600.00-1115.62%