Deutsche Märkte öffnen in 8 Stunden 16 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
542,12 +0,76 (+0,14%)
Nachbörse: 06:44PM EDT
In the money
Anzeigen:ListeStellage
Strike:517.00
Callsfür12. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240612C005170002024-06-12 9:35AM EDT2024-06-1225.0023.5724.80+5.08+25.50%2215457.62%
SPY240613C005170002024-06-12 1:54PM EDT2024-06-1325.6624.1224.48+8.48+49.36%202131.84%
SPY240614C005170002024-06-12 3:42PM EDT2024-06-1423.9824.3724.73+4.14+20.87%60032.03%
SPY240617C005170002024-06-12 1:54PM EDT2024-06-1724.5224.4724.82+7.70+45.78%141223.76%
SPY240618C005170002024-06-11 10:41AM EDT2024-06-1818.0024.6525.010.00-55223.85%
SPY240621C005170002024-06-12 3:14PM EDT2024-06-2127.3824.6325.28+8.10+42.01%166,82221.83%
SPY240628C005170002024-06-12 1:28PM EDT2024-06-2826.8924.7125.35+8.84+48.98%141,39617.08%
SPY240705C005170002024-06-12 3:32PM EDT2024-07-0525.1824.9925.64+5.57+28.40%112215.48%
SPY240712C005170002024-06-10 10:39AM EDT2024-07-1220.0625.9526.530.00-21116.16%
SPY240719C005170002024-06-12 3:16PM EDT2024-07-1929.1126.8227.49+5.97+25.80%397,49216.74%
SPY240731C005170002024-06-06 12:57PM EDT2024-07-3122.9528.2828.880.00-220717.02%
SPY240830C005170002024-06-07 3:55PM EDT2024-08-3027.7032.5333.220.00-154718.77%
SPY241031C005170002024-05-20 2:49PM EDT2024-10-3132.6638.6539.480.00-19613019.35%
SPY241129C005170002024-06-03 12:24PM EDT2024-11-2931.3242.5843.750.00-11220.78%
SPY241231C005170002024-06-07 3:26PM EDT2024-12-3140.7745.2346.210.00-13,55220.71%
SPY250131C005170002024-06-04 9:53AM EDT2025-01-3138.8548.2749.690.00-1221.44%
SPY250331C005170002024-06-06 10:34AM EDT2025-03-3150.7653.6755.280.00-3722.22%
Putsfür12. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240612P005170002024-06-12 4:12PM EDT2024-06-120.010.000.01-0.01-50.00%342,56932.81%
SPY240613P005170002024-06-12 3:54PM EDT2024-06-130.010.000.03-0.03-75.00%41362426.17%
SPY240614P005170002024-06-12 3:49PM EDT2024-06-140.030.010.05-0.04-57.14%1,184022.85%
SPY240617P005170002024-06-12 3:35PM EDT2024-06-170.070.020.05-0.04-36.36%44456016.11%
SPY240618P005170002024-06-12 1:51PM EDT2024-06-180.080.050.06-0.09-52.94%17320515.33%
SPY240621P005170002024-06-12 3:52PM EDT2024-06-210.150.150.17-0.30-66.67%61611,21715.11%
SPY240628P005170002024-06-12 3:51PM EDT2024-06-280.420.430.45-0.43-50.59%3455,25714.05%
SPY240705P005170002024-06-12 3:28PM EDT2024-07-050.610.670.69-0.68-52.71%239013.07%
SPY240712P005170002024-06-12 4:14PM EDT2024-07-121.061.061.08-0.68-39.08%11818112.97%
SPY240719P005170002024-06-12 4:14PM EDT2024-07-191.381.371.41-0.79-36.41%3364,73012.68%
SPY240726P005170002024-06-12 3:11PM EDT2024-07-261.571.661.86-1.11-41.42%925012.73%
SPY240731P005170002024-06-12 3:30PM EDT2024-07-312.092.002.05-0.94-31.02%8986012.49%
SPY240816P005170002024-06-12 2:46PM EDT2024-08-162.912.893.00-1.03-26.14%1835712.50%
SPY240830P005170002024-06-12 4:00PM EDT2024-08-303.603.553.67-1.12-23.73%3090212.31%
SPY241031P005170002024-06-07 2:47PM EDT2024-10-316.806.566.93-1.46-17.68%113912.38%
SPY241129P005170002024-06-12 9:30AM EDT2024-11-298.618.308.75-1.86-17.77%121812.76%
SPY241231P005170002024-06-12 4:13PM EDT2024-12-3110.009.8310.20-2.62-20.76%25412.76%
SPY250131P005170002024-06-12 11:28AM EDT2025-01-3111.0511.0511.48-6.05-35.38%1512.73%
SPY250331P005170002024-06-12 12:38PM EDT2025-03-3113.4513.5913.81-3.76-21.85%22,00912.73%