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:514.00
Callsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240628C005140002024-06-20 4:10PM EDT2024-06-2832.9131.1131.930.00-2034.64%
SPY240705C005140002024-06-14 3:01PM EDT2024-07-0528.6531.9432.730.00-5328.13%
SPY240712C005140002024-06-20 3:50PM EDT2024-07-1233.9932.8533.650.00-71325.92%
SPY240719C005140002024-06-21 3:24PM EDT2024-07-1934.1233.7634.54-0.97-2.76%51,87224.69%
SPY240726C005140002024-06-20 11:47AM EDT2024-07-2637.3034.9735.090.00-1123.26%
SPY240731C005140002024-06-21 3:59PM EDT2024-07-3135.0535.4835.60-2.69-7.13%103,05622.75%
SPY240830C005140002024-06-21 1:25PM EDT2024-08-3039.0639.7939.92-3.32-7.83%443223.02%
SPY241031C005140002024-06-20 11:59AM EDT2024-10-3148.0045.7546.680.00-114022.77%
SPY241129C005140002024-05-10 12:22PM EDT2024-11-2932.8839.5240.360.00-3015.54%
SPY241231C005140002024-06-20 10:02AM EDT2024-12-3155.3452.2853.420.00-12,05123.56%
SPY250131C005140002024-06-10 11:26AM EDT2025-01-3146.3555.1956.840.00-101024.05%
SPY250331C005140002024-06-17 10:14AM EDT2025-03-3157.9260.5262.410.00-11024.54%
Putsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240628P005140002024-06-21 4:01PM EDT2024-06-280.050.050.06-0.08-61.54%443,86818.65%
SPY240705P005140002024-06-21 4:07PM EDT2024-07-050.200.200.21-0.07-25.93%4178815.94%
SPY240712P005140002024-06-21 3:01PM EDT2024-07-120.510.510.52-0.07-12.07%22313,26015.55%
SPY240719P005140002024-06-21 3:52PM EDT2024-07-190.800.820.83-0.06-6.98%2179,00215.02%
SPY240726P005140002024-06-21 4:10PM EDT2024-07-261.181.151.17+0.05+4.42%3911814.68%
SPY240731P005140002024-06-21 11:57AM EDT2024-07-311.411.411.42-0.03-2.08%3470514.50%
SPY240816P005140002024-06-21 2:53PM EDT2024-08-162.302.262.28-0.12-4.96%6,26874514.19%
SPY240830P005140002024-06-21 10:36AM EDT2024-08-303.212.963.00+0.26+8.81%11,21613.97%
SPY241031P005140002024-06-12 9:45AM EDT2024-10-316.186.126.190.00-526413.67%
SPY241129P005140002024-06-21 2:56PM EDT2024-11-298.017.817.89-0.14-1.72%45,66313.89%
SPY241231P005140002024-06-20 10:09AM EDT2024-12-318.749.279.370.00-313113.84%
SPY250131P005140002024-06-18 10:11AM EDT2025-01-3110.0010.5110.730.00-15313.81%
SPY250331P005140002024-06-05 1:48PM EDT2025-03-3115.4112.9213.080.00-63113.73%