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:511.00
Callsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617C005110002024-06-10 12:45PM EDT2024-06-1724.5931.3531.780.00-102712.50%
SPY240618C005110002024-06-10 10:02AM EDT2024-06-1823.2031.5331.960.00-152134.86%
SPY240621C005110002024-06-14 3:35PM EDT2024-06-2131.6931.3732.28-0.23-0.72%994,17629.91%
SPY240628C005110002024-06-14 3:23PM EDT2024-06-2831.6531.4432.23-0.49-1.52%3658719.86%
SPY240705C005110002024-06-10 10:30AM EDT2024-07-0524.2931.6832.390.00-414917.10%
SPY240712C005110002024-06-12 3:39PM EDT2024-07-1231.8132.5133.210.00-6818.27%
SPY240719C005110002024-06-14 4:14PM EDT2024-07-1933.6633.3634.06-0.29-0.85%47,38818.79%
SPY240726C005110002024-06-11 2:30PM EDT2024-07-2629.2234.2334.990.00--1019.27%
SPY240731C005110002024-06-12 2:14PM EDT2024-07-3134.6434.8035.480.00-455819.18%
SPY240816C005110002024-06-13 10:08AM EDT2024-08-1636.9637.1037.720.00-101220.09%
SPY240830C005110002024-06-07 10:40AM EDT2024-08-3034.0038.9239.730.00-540420.79%
SPY241031C005110002024-06-12 10:18AM EDT2024-10-3146.0144.9045.820.00-111220.91%
SPY241129C005110002024-05-17 9:47AM EDT2024-11-2940.3048.7749.890.00-2022.16%
SPY241231C005110002024-05-24 3:02PM EDT2024-12-3142.2451.2552.330.00-11222.00%
SPY250331C005110002024-05-06 11:38AM EDT2025-03-3142.2553.4755.050.00-1119.81%
Putsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617P005110002024-06-14 10:05AM EDT2024-06-170.030.020.03+0.01+50.00%34521133.20%
SPY240618P005110002024-06-14 2:34PM EDT2024-06-180.030.030.04-0.02-40.00%4222828.13%
SPY240620P005110002024-06-13 1:55PM EDT2024-06-200.080.070.080.00-383823.83%
SPY240621P005110002024-06-14 4:09PM EDT2024-06-210.120.110.12+0.02+20.00%4788,41323.10%
SPY240628P005110002024-06-14 4:03PM EDT2024-06-280.300.300.32+0.06+25.00%86,02718.58%
SPY240705P005110002024-06-14 12:06PM EDT2024-07-050.510.500.52+0.13+34.21%11535416.53%
SPY240712P005110002024-06-14 3:48PM EDT2024-07-120.830.840.85+0.16+23.88%1335315.93%
SPY240719P005110002024-06-14 3:51PM EDT2024-07-191.121.121.14+0.25+28.74%94410,18115.31%
SPY240726P005110002024-06-14 1:35PM EDT2024-07-261.411.431.47+0.10+7.63%42814.96%
SPY240731P005110002024-06-14 3:56PM EDT2024-07-311.681.701.73-0.10-5.62%660814.82%
SPY240816P005110002024-06-14 2:52PM EDT2024-08-162.572.532.56+0.32+14.22%13472814.48%
SPY240830P005110002024-06-14 3:40PM EDT2024-08-303.173.213.26+0.06+1.93%1011,20314.24%
SPY241031P005110002024-06-14 12:23PM EDT2024-10-316.336.236.30+0.62+10.86%11,08213.84%
SPY241129P005110002024-06-12 9:40AM EDT2024-11-297.447.837.980.00-319914.06%
SPY241231P005110002024-06-07 2:09PM EDT2024-12-3110.609.209.360.00-23913.96%
SPY250131P005110002024-05-24 11:38AM EDT2025-01-3113.2010.3510.700.00-2113.93%
SPY250331P005110002024-06-12 9:55AM EDT2025-03-3112.3412.7012.920.00-3613.79%