Deutsche Märkte öffnen in 8 Stunden 53 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
541,36+4,41 (+0,82%)
Börsenschluss: 04:00PM EDT
542,10 +0,74 (+0,14%)
Nachbörse: 06:07PM EDT
In the money
Anzeigen:ListeStellage
Strike:516.00
Callsfür12. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240612C005160002024-06-12 9:35AM EDT2024-06-1225.3224.5725.80+6.93+37.68%111459.52%
SPY240613C005160002024-06-12 10:00AM EDT2024-06-1325.9625.1225.48+5.63+27.69%111332.96%
SPY240614C005160002024-06-12 1:09PM EDT2024-06-1427.3125.3725.73+6.89+33.74%4033.11%
SPY240617C005160002024-06-12 10:00AM EDT2024-06-1726.2825.4625.82+7.45+39.56%36224.54%
SPY240618C005160002024-06-07 3:39PM EDT2024-06-1819.5725.6526.010.00-2124.61%
SPY240621C005160002024-06-12 1:09PM EDT2024-06-2126.6125.6326.27+5.46+25.82%134,39822.44%
SPY240628C005160002024-06-12 2:18PM EDT2024-06-2827.5025.6926.34+7.30+36.14%51,03417.55%
SPY240705C005160002024-06-11 1:05PM EDT2024-07-0520.5525.9626.600.00-711615.78%
SPY240712C005160002024-06-12 4:06PM EDT2024-07-1227.2526.8327.46+4.33+18.89%5316.42%
SPY240719C005160002024-06-12 4:01PM EDT2024-07-1928.0027.7528.42+4.00+16.67%1053,25817.02%
SPY240726C005160002024-06-10 2:19PM EDT2024-07-2623.9828.6529.270.00-1217.26%
SPY240731C005160002024-06-12 2:14PM EDT2024-07-3130.0329.1829.79+7.04+30.62%35434717.27%
SPY240830C005160002024-06-11 10:13AM EDT2024-08-3027.6433.4034.090.00-150418.98%
SPY241031C005160002024-05-20 3:52PM EDT2024-10-3132.9039.4840.310.00-20813119.51%
SPY241129C005160002024-06-03 12:24PM EDT2024-11-2932.0843.3844.550.00-333920.92%
SPY241231C005160002024-06-05 10:41AM EDT2024-12-3148.0046.0647.03+8.55+21.67%12,14020.87%
SPY250131C005160002024-05-16 11:40AM EDT2025-01-3143.8049.0350.470.00-1121.57%
SPY250331C005160002024-06-10 3:55PM EDT2025-03-3151.1354.4356.050.00-6822.34%
Putsfür12. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240612P005160002024-06-12 3:45PM EDT2024-06-120.010.000.010.00-371,05733.99%
SPY240613P005160002024-06-12 3:55PM EDT2024-06-130.010.000.04-0.02-66.67%1,93074528.13%
SPY240614P005160002024-06-12 4:14PM EDT2024-06-140.030.020.03-0.04-57.14%5575,95222.17%
SPY240617P005160002024-06-12 12:38PM EDT2024-06-170.050.030.05-0.05-50.00%3854916.70%
SPY240618P005160002024-06-12 4:08PM EDT2024-06-180.040.040.06-0.12-75.00%22731515.92%
SPY240621P005160002024-06-12 4:02PM EDT2024-06-210.150.150.16-0.23-60.53%4668,39315.48%
SPY240628P005160002024-06-12 3:46PM EDT2024-06-280.440.410.42-0.36-45.00%27414,53114.28%
SPY240705P005160002024-06-12 3:28PM EDT2024-07-050.680.630.65-0.54-44.26%129013.29%
SPY240712P005160002024-06-12 3:46PM EDT2024-07-121.061.001.02-0.62-36.90%18061113.15%
SPY240719P005160002024-06-12 3:44PM EDT2024-07-191.221.311.34-0.83-40.49%2,9827,93312.85%
SPY240726P005160002024-06-12 11:31AM EDT2024-07-261.541.561.78-0.91-37.14%174212.90%
SPY240731P005160002024-06-12 3:30PM EDT2024-07-312.011.921.96-0.85-29.72%604,58912.64%
SPY240816P005160002024-06-12 3:50PM EDT2024-08-162.752.782.83-1.19-30.20%3674412.54%
SPY240830P005160002024-06-12 4:14PM EDT2024-08-303.493.473.61-1.06-23.30%221,18912.53%
SPY241031P005160002024-06-10 3:12PM EDT2024-10-318.106.466.770.00-25612.50%
SPY241129P005160002024-06-12 10:25AM EDT2024-11-298.138.238.49-2.57-24.02%482712.80%
SPY241231P005160002024-06-03 12:37PM EDT2024-12-319.939.639.86-4.89-33.00%13212.75%
SPY250131P005160002024-06-07 11:17AM EDT2025-01-3113.1010.8611.260.00-2112.82%
SPY250331P005160002024-06-11 3:38PM EDT2025-03-3114.9813.3313.900.00-101413.00%