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:509.00
Callsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240620C005090002024-06-14 12:58PM EDT2024-06-2033.4033.6734.08-0.11-0.33%5731.13%
SPY240621C005090002024-06-14 12:08PM EDT2024-06-2132.7233.4034.26-1.06-3.14%64,65431.18%
SPY240628C005090002024-06-13 2:30PM EDT2024-06-2833.6433.4334.220.00-673720.79%
SPY240705C005090002024-06-11 3:04PM EDT2024-07-0528.5933.6434.350.00-218317.70%
SPY240712C005090002024-06-14 3:57PM EDT2024-07-1234.4634.4335.13-1.56-4.33%1918.82%
SPY240719C005090002024-06-14 10:32AM EDT2024-07-1933.6735.2635.96-1.00-2.88%21,21019.34%
SPY240731C005090002024-06-14 4:10PM EDT2024-07-3136.9636.6537.35+1.16+3.24%148919.70%
SPY240816C005090002024-06-13 3:39PM EDT2024-08-1639.2838.9239.550.00-3320.57%
SPY240830C005090002024-05-15 12:53PM EDT2024-08-3031.8440.7141.530.00-521321.24%
SPY241031C005090002024-06-05 11:32AM EDT2024-10-3138.9746.5947.530.00-22821.24%
SPY241231C005090002024-06-13 11:00AM EDT2024-12-3151.7052.8753.970.00-33322.28%
SPY250131C005090002024-06-13 2:15PM EDT2025-01-3155.8755.6557.280.00-1122.86%
SPY250331C005090002024-05-17 3:44PM EDT2025-03-3152.3060.8362.650.00-2423.45%
Putsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617P005090002024-06-14 4:14PM EDT2024-06-170.020.010.02-0.01-33.33%126733.59%
SPY240618P005090002024-06-14 12:35PM EDT2024-06-180.030.030.04-0.01-25.00%768029.69%
SPY240620P005090002024-06-13 10:39AM EDT2024-06-200.080.060.080.00-254625.20%
SPY240621P005090002024-06-14 4:00PM EDT2024-06-210.090.100.11-0.01-10.00%1,6675,94824.07%
SPY240628P005090002024-06-14 2:48PM EDT2024-06-280.290.280.29+0.06+26.09%268,13519.19%
SPY240705P005090002024-06-14 10:31AM EDT2024-07-050.560.460.47+0.22+64.71%2157617.01%
SPY240712P005090002024-06-14 10:36AM EDT2024-07-120.880.760.78+0.18+25.71%16021316.37%
SPY240719P005090002024-06-14 2:45PM EDT2024-07-191.031.031.05+0.10+10.75%8653,71315.70%
SPY240731P005090002024-06-14 12:08PM EDT2024-07-311.651.571.60+0.23+16.20%6055815.14%
SPY240816P005090002024-06-14 10:13AM EDT2024-08-162.492.372.40+0.14+5.96%3335314.78%
SPY240830P005090002024-06-14 1:23PM EDT2024-08-302.993.023.07-0.69-18.75%21,37314.52%
SPY241031P005090002024-06-12 11:16AM EDT2024-10-315.485.936.030.00-234814.07%
SPY241129P005090002024-06-12 9:38AM EDT2024-11-297.197.527.670.00-177114.27%
SPY241231P005090002024-06-12 11:57AM EDT2024-12-318.278.898.990.00-561314.12%
SPY250131P005090002024-05-24 2:25PM EDT2025-01-3112.699.9910.340.00-2214.11%
SPY250331P005090002024-06-11 2:38PM EDT2025-03-3113.2912.3212.530.00-12613.95%