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:510.00
Callsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617C005100002024-06-11 4:04PM EDT2024-06-1727.3932.3632.790.00-11830.47%
SPY240618C005100002024-06-13 11:54AM EDT2024-06-1831.7232.5432.96-0.17-0.53%11135.79%
SPY240620C005100002024-06-13 2:14PM EDT2024-06-2032.6132.6533.080.00-273730.35%
SPY240621C005100002024-06-14 3:58PM EDT2024-06-2132.6032.4333.28-0.74-2.22%10027,59130.66%
SPY240625C005100002024-06-11 1:58PM EDT2024-06-2526.0832.4133.200.00--122.90%
SPY240628C005100002024-06-14 2:00PM EDT2024-06-2831.9132.4333.22-0.33-1.02%102,91920.28%
SPY240705C005100002024-06-14 11:50AM EDT2024-07-0531.0032.6633.37-1.34-4.14%1050417.41%
SPY240712C005100002024-06-13 2:29PM EDT2024-07-1232.6033.4734.17-0.92-2.74%135918.56%
SPY240719C005100002024-06-14 3:05PM EDT2024-07-1934.1934.3134.86-0.70-2.01%7513,54918.65%
SPY240726C005100002024-06-14 1:05PM EDT2024-07-2634.8135.1635.93+1.11+3.29%2119.54%
SPY240731C005100002024-06-14 4:10PM EDT2024-07-3136.0135.7236.41+1.65+4.80%180619.43%
SPY240802C005100002024-06-13 3:54PM EDT2024-08-0236.8136.1536.910.00-151519.99%
SPY240816C005100002024-06-14 1:41PM EDT2024-08-1638.2538.0138.71+1.47+4.00%394,70320.45%
SPY240830C005100002024-06-14 2:51PM EDT2024-08-3040.3839.8140.63+0.12+0.30%511,20921.02%
SPY240920C005100002024-06-14 4:05PM EDT2024-09-2042.6442.1242.85-0.20-0.47%10119,28721.08%
SPY240930C005100002024-06-14 3:24PM EDT2024-09-3042.6942.4443.280.00-31,09920.51%
SPY241018C005100002024-06-14 3:56PM EDT2024-10-1844.5844.4445.23-0.50-1.11%10253220.81%
SPY241031C005100002024-06-12 2:10PM EDT2024-10-3145.3045.7446.670.00-84721.07%
SPY241115C005100002024-06-12 2:37PM EDT2024-11-1546.9248.0949.11-1.47-3.04%101422.01%
SPY241129C005100002024-06-13 12:35PM EDT2024-11-2948.2149.6050.720.00-578422.31%
SPY241220C005100002024-06-14 4:12PM EDT2024-12-2052.5051.7552.67+0.20+0.38%149,88122.43%
SPY241231C005100002024-06-13 11:35AM EDT2024-12-3151.3252.0253.150.00-424622.14%
SPY250117C005100002024-06-14 2:56PM EDT2025-01-1753.7253.5054.88-0.45-0.83%81511,16522.40%
SPY250131C005100002024-06-11 9:30AM EDT2025-01-3149.0854.8956.470.00-21122.73%
SPY250321C005100002024-06-14 3:21PM EDT2025-03-2160.2359.7960.78+0.82+1.38%751,96623.12%
SPY250331C005100002024-06-10 3:55PM EDT2025-03-3155.6160.0561.860.00-64623.33%
SPY250620C005100002024-06-14 1:47PM EDT2025-06-2067.5067.3168.75-0.62-0.91%54,58324.02%
SPY250919C005100002024-06-14 10:08AM EDT2025-09-1973.6073.7076.79+4.42+6.39%1323425.06%
SPY251219C005100002024-06-13 3:23PM EDT2025-12-1983.0779.7083.400.00-61,32225.54%
SPY260116C005100002024-06-13 3:30PM EDT2026-01-1682.1480.6184.440.00-134625.32%
SPY261218C005100002024-06-12 11:09AM EDT2026-12-18102.57100.02104.500.00-31,45926.37%
Putsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617P005100002024-06-14 3:21PM EDT2024-06-170.010.020.03-0.02-66.67%8641534.18%
SPY240618P005100002024-06-14 3:31PM EDT2024-06-180.030.030.04-0.02-40.00%129728.91%
SPY240620P005100002024-06-14 3:14PM EDT2024-06-200.060.070.08-0.04-40.00%51,02824.51%
SPY240621P005100002024-06-14 4:03PM EDT2024-06-210.100.110.120.00-2,89267,93323.73%
SPY240624P005100002024-06-14 4:13PM EDT2024-06-240.130.130.14+0.01+8.33%23143219.87%
SPY240625P005100002024-06-14 3:22PM EDT2024-06-250.150.160.170.00-31725819.43%
SPY240626P005100002024-06-14 4:08PM EDT2024-06-260.190.190.20+0.03+18.75%36719.04%
SPY240627P005100002024-06-14 2:00PM EDT2024-06-270.240.230.24+0.04+20.00%381318.82%
SPY240628P005100002024-06-14 3:46PM EDT2024-06-280.270.290.30+0.04+17.39%11,68325,33918.82%
SPY240705P005100002024-06-14 3:48PM EDT2024-07-050.490.480.50+0.13+36.11%2852,14116.81%
SPY240712P005100002024-06-14 3:39PM EDT2024-07-120.770.800.82+0.16+26.23%6081,16916.18%
SPY240719P005100002024-06-14 4:09PM EDT2024-07-191.091.081.09+0.22+25.29%3,01945,98115.49%
SPY240726P005100002024-06-14 3:46PM EDT2024-07-261.371.371.41+0.23+20.18%12158815.13%
SPY240731P005100002024-06-14 4:11PM EDT2024-07-311.641.641.66+0.26+18.84%4096,00914.97%
SPY240802P005100002024-06-14 3:53PM EDT2024-08-021.791.781.82+0.29+19.33%18915.07%
SPY240816P005100002024-06-14 3:58PM EDT2024-08-162.422.452.48+0.36+17.48%5,80654,32514.63%
SPY240830P005100002024-06-14 2:38PM EDT2024-08-303.203.113.17+0.43+15.52%232,52014.39%
SPY240920P005100002024-06-14 4:06PM EDT2024-09-204.204.234.26+0.45+12.00%12,65429,92514.25%
SPY240930P005100002024-06-14 3:37PM EDT2024-09-304.604.634.70+0.38+9.00%1694,32314.12%
SPY241018P005100002024-06-14 4:05PM EDT2024-10-185.555.555.62+0.44+8.61%4285,89314.08%
SPY241031P005100002024-06-14 3:47PM EDT2024-10-316.106.096.16+0.50+8.93%153,74413.95%
SPY241115P005100002024-06-14 3:31PM EDT2024-11-157.197.187.27+0.33+4.81%1,5091,78814.30%
SPY241129P005100002024-06-14 11:48AM EDT2024-11-298.137.677.83+0.46+6.00%1933714.17%
SPY241220P005100002024-06-14 3:59PM EDT2024-12-208.638.738.80+0.39+4.73%14210,38014.15%
SPY241231P005100002024-06-14 10:09AM EDT2024-12-319.379.039.19+0.70+8.07%1247814.05%
SPY250117P005100002024-06-14 2:57PM EDT2025-01-179.889.799.86+0.63+6.81%1138,71913.98%
SPY250131P005100002024-06-14 9:37AM EDT2025-01-3110.5810.1710.52+0.53+5.27%23614.02%
SPY250321P005100002024-06-14 2:33PM EDT2025-03-2112.3412.2212.34+0.69+5.92%13,93313.88%
SPY250331P005100002024-06-12 12:06PM EDT2025-03-3111.9812.5112.720.00-32513.87%
SPY250620P005100002024-06-13 3:18PM EDT2025-06-2015.0815.4515.630.00-293,10613.80%
SPY250919P005100002024-06-12 3:32PM EDT2025-09-1918.4218.3418.800.00-108713.84%
SPY251219P005100002024-06-13 10:15AM EDT2025-12-1921.9320.8921.70+0.85+4.03%191713.87%
SPY260116P005100002024-06-13 11:03AM EDT2026-01-1622.6320.7622.83+0.44+1.98%144913.99%
SPY260618P005100002024-05-15 2:15PM EDT2026-06-1828.9224.1526.680.00--3413.82%
SPY261218P005100002024-06-14 2:17PM EDT2026-12-1829.8128.0031.14-0.11-0.37%81,06213.78%