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:515.00
Callsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617C005150002024-06-14 3:30PM EDT2024-06-1727.3927.3627.79+1.44+5.55%211125.78%
SPY240618C005150002024-06-14 3:07PM EDT2024-06-1827.5427.5427.97+0.21+0.77%43331.35%
SPY240620C005150002024-06-14 12:58PM EDT2024-06-2027.1027.7627.90-1.06-3.76%202922.46%
SPY240621C005150002024-06-14 3:58PM EDT2024-06-2127.6027.4428.29-0.73-2.58%14918,54126.93%
SPY240624C005150002024-06-14 4:05PM EDT2024-06-2427.8927.4228.21-0.10-0.36%11021.18%
SPY240628C005150002024-06-14 3:21PM EDT2024-06-2827.5027.4728.25-0.90-3.17%352,26117.97%
SPY240705C005150002024-06-14 11:51AM EDT2024-07-0528.0027.7928.49-0.12-0.43%1240815.92%
SPY240712C005150002024-06-14 1:25PM EDT2024-07-1228.5328.7229.40+1.69+6.30%410717.19%
SPY240719C005150002024-06-14 4:12PM EDT2024-07-1929.9229.8330.03+0.05+0.17%1018,28517.04%
SPY240726C005150002024-06-12 3:30PM EDT2024-07-2629.4730.5231.270.00--25418.22%
SPY240731C005150002024-06-14 2:35PM EDT2024-07-3130.8231.1231.79+0.09+0.29%252818.19%
SPY240816C005150002024-06-14 2:50PM EDT2024-08-1633.0133.5134.18+1.18+3.71%45,37919.26%
SPY240830C005150002024-06-12 10:26AM EDT2024-08-3036.9035.3936.170.00-1059119.90%
SPY240920C005150002024-06-14 3:38PM EDT2024-09-2037.8937.7838.47-0.01-0.03%8215,66920.07%
SPY240930C005150002024-06-13 10:49AM EDT2024-09-3038.5038.1338.94+1.38+3.72%22,34219.57%
SPY241018C005150002024-06-14 4:13PM EDT2024-10-1840.5940.2240.98+1.09+2.76%51,92719.96%
SPY241031C005150002024-06-12 1:43PM EDT2024-10-3141.9541.5642.450.00-125920.24%
SPY241115C005150002024-06-13 2:06PM EDT2024-11-1543.6343.9944.960.00-1421.22%
SPY241129C005150002024-06-12 10:44AM EDT2024-11-2946.6445.5246.590.00-35621.54%
SPY241220C005150002024-06-14 11:32AM EDT2024-12-2047.5547.7148.64+1.05+2.26%18,95021.74%
SPY241231C005150002024-06-12 1:22PM EDT2024-12-3149.1048.0449.090.00-43,28121.44%
SPY250117C005150002024-06-14 2:45PM EDT2025-01-1749.6649.5450.86-0.93-1.84%7044,98521.73%
SPY250131C005150002024-06-12 11:43AM EDT2025-01-3150.3551.0052.46-1.68-3.23%101422.06%
SPY250321C005150002024-06-14 2:22PM EDT2025-03-2155.9055.9257.20-0.12-0.21%12,85622.72%
SPY250331C005150002024-06-06 10:34AM EDT2025-03-3152.2056.1957.930.00-25022.72%
SPY250620C005150002024-06-13 10:49AM EDT2025-06-2063.3063.6765.480.00-21,52023.76%
SPY250919C005150002024-06-14 10:06AM EDT2025-09-1971.9570.3272.85+0.31+0.43%32024.49%
SPY251219C005150002024-06-13 1:50PM EDT2025-12-1977.2076.1679.680.00-985625.08%
SPY260116C005150002024-06-13 10:39AM EDT2026-01-1678.4177.2980.890.00-135624.93%
SPY260618C005150002024-06-12 3:04PM EDT2026-06-1889.6686.7191.000.00--325.65%
SPY261218C005150002024-06-12 12:55PM EDT2026-12-1898.6596.71101.500.00-282,63126.17%
Putsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617P005150002024-06-14 3:59PM EDT2024-06-170.010.020.03-0.01-50.00%771,80029.30%
SPY240618P005150002024-06-14 12:05PM EDT2024-06-180.050.040.050.00-6901,92725.59%
SPY240620P005150002024-06-14 12:52PM EDT2024-06-200.080.070.090.00-1215321.53%
SPY240621P005150002024-06-14 4:09PM EDT2024-06-210.130.120.13+0.02+18.18%1,20930,97220.80%
SPY240624P005150002024-06-14 1:29PM EDT2024-06-240.160.150.16-0.04-20.00%12710217.58%
SPY240625P005150002024-06-13 2:20PM EDT2024-06-250.180.190.200.00-554517.33%
SPY240628P005150002024-06-14 3:51PM EDT2024-06-280.380.370.38+0.07+22.58%3,10066,47317.19%
SPY240705P005150002024-06-14 3:59PM EDT2024-07-050.590.620.64+0.10+20.41%1231,34715.54%
SPY240712P005150002024-06-14 4:11PM EDT2024-07-121.021.021.04+0.21+25.93%1,1793,03915.13%
SPY240719P005150002024-06-14 4:12PM EDT2024-07-191.351.341.37+0.30+28.57%2,88722,75914.57%
SPY240726P005150002024-06-14 3:32PM EDT2024-07-261.661.691.73+0.29+21.17%42160414.25%
SPY240731P005150002024-06-14 4:02PM EDT2024-07-311.951.992.02+0.28+16.77%1,12313,17014.14%
SPY240802P005150002024-06-14 4:09PM EDT2024-08-022.172.162.21+0.26+13.61%3706214.26%
SPY240816P005150002024-06-14 4:11PM EDT2024-08-162.902.902.94+0.33+12.84%5,18552,45113.89%
SPY240830P005150002024-06-14 2:58PM EDT2024-08-303.663.633.69+0.41+12.62%1155413.69%
SPY240920P005150002024-06-14 4:07PM EDT2024-09-204.854.834.88+0.46+10.48%70124,67113.62%
SPY240930P005150002024-06-14 1:25PM EDT2024-09-305.255.275.34+0.42+8.70%1,0873,36913.50%
SPY241018P005150002024-06-14 3:56PM EDT2024-10-186.276.266.33+0.47+8.10%253,41913.51%
SPY241031P005150002024-06-14 4:01PM EDT2024-10-316.746.806.90+0.44+6.98%325013.40%
SPY241115P005150002024-06-14 1:21PM EDT2024-11-157.907.988.07+0.45+6.04%61139513.76%
SPY241129P005150002024-06-14 11:48AM EDT2024-11-298.998.498.66+0.63+7.54%5621113.66%
SPY241220P005150002024-06-14 3:41PM EDT2024-12-209.579.609.67+0.57+6.33%604,11213.66%
SPY241231P005150002024-06-14 12:04PM EDT2024-12-3110.239.9410.06+0.01+0.10%29820913.56%
SPY250117P005150002024-06-14 1:45PM EDT2025-01-1710.7610.7010.77+0.33+3.16%225,97013.52%
SPY250131P005150002024-06-13 11:15AM EDT2025-01-3111.4011.0911.450.00-59613.56%
SPY250321P005150002024-06-14 3:37PM EDT2025-03-2113.1513.2113.33+0.55+4.37%27,05813.45%
SPY250331P005150002024-06-12 10:39AM EDT2025-03-3112.9113.5013.720.00-111413.45%
SPY250620P005150002024-06-14 3:37PM EDT2025-06-2016.6416.5016.76+0.50+3.10%139,23313.45%
SPY250919P005150002024-06-14 11:09AM EDT2025-09-1920.2019.5319.87+1.09+5.70%26938413.46%
SPY251219P005150002024-06-12 3:41PM EDT2025-12-1922.2922.0622.880.00-53,18113.53%
SPY260116P005150002024-06-14 1:53PM EDT2026-01-1623.1421.9324.05+0.35+1.54%278313.67%
SPY260618P005150002024-05-16 10:36AM EDT2026-06-1830.0125.4227.980.00-32713.54%
SPY261218P005150002024-06-14 3:46PM EDT2026-12-1830.8829.3032.46+0.18+0.59%101,18413.51%