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:518.00
Callsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617C005180002024-06-14 3:40PM EDT2024-06-1724.3824.3924.79+0.58+2.44%25423.44%
SPY240618C005180002024-06-14 4:03PM EDT2024-06-1824.9524.5624.97+1.37+5.81%1928.47%
SPY240620C005180002024-06-12 3:40PM EDT2024-06-2023.6124.6825.100.00--124.34%
SPY240621C005180002024-06-14 3:34PM EDT2024-06-2124.5824.4025.29-0.67-2.65%56,53624.59%
SPY240628C005180002024-06-14 1:43PM EDT2024-06-2824.3024.5025.28+0.23+0.96%72,50816.61%
SPY240705C005180002024-06-14 11:34AM EDT2024-07-0524.3524.9025.55-1.41-5.47%114214.87%
SPY240712C005180002024-06-14 9:49AM EDT2024-07-1225.1426.0826.29-1.67-6.23%32215.50%
SPY240719C005180002024-06-14 2:23PM EDT2024-07-1926.7027.0527.25-0.20-0.74%582,65316.31%
SPY240726C005180002024-06-07 4:01PM EDT2024-07-2621.4727.7928.510.00-2117.44%
SPY240731C005180002024-06-13 10:54AM EDT2024-07-3127.4328.4229.060.00-73,17317.45%
SPY240816C005180002024-06-13 3:05PM EDT2024-08-1629.3530.8731.51-2.18-6.91%2518.57%
SPY240830C005180002024-06-14 3:55PM EDT2024-08-3032.6332.7833.54+0.45+1.40%123219.25%
SPY241031C005180002024-05-20 2:52PM EDT2024-10-3131.7839.1039.960.00-42219.75%
SPY241129C005180002024-06-13 1:18PM EDT2024-11-2942.5643.1244.160.00-149621.09%
SPY241231C005180002024-06-11 2:14PM EDT2024-12-3140.8745.6746.700.00-144421.03%
SPY250131C005180002024-06-12 10:43AM EDT2025-01-3149.9948.5950.100.00-4621.68%
SPY250331C005180002024-06-14 10:06AM EDT2025-03-3153.4753.9155.61-1.06-1.94%12722.37%
Putsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617P005180002024-06-14 4:08PM EDT2024-06-170.020.020.030.00-20745026.56%
SPY240618P005180002024-06-14 12:42PM EDT2024-06-180.050.040.05+0.02+66.67%2367223.15%
SPY240620P005180002024-06-14 1:34PM EDT2024-06-200.080.080.10-0.06-42.86%826519.83%
SPY240621P005180002024-06-14 3:41PM EDT2024-06-210.120.140.15-0.01-7.69%4,57016,99219.31%
SPY240624P005180002024-06-14 3:55PM EDT2024-06-240.170.180.19-0.05-22.73%149716.43%
SPY240625P005180002024-06-13 3:59PM EDT2024-06-250.200.220.230.00-202516.14%
SPY240628P005180002024-06-14 3:59PM EDT2024-06-280.430.450.46+0.09+26.47%7238,69016.32%
SPY240705P005180002024-06-14 4:02PM EDT2024-07-050.720.740.76+0.15+26.32%1141,42414.83%
SPY240712P005180002024-06-14 1:53PM EDT2024-07-121.201.191.21+0.25+26.32%12536614.50%
SPY240719P005180002024-06-14 4:14PM EDT2024-07-191.551.551.58+0.28+22.05%1,0985,47914.02%
SPY240726P005180002024-06-14 3:08PM EDT2024-07-261.941.931.98+0.36+22.78%269213.75%
SPY240731P005180002024-06-14 3:35PM EDT2024-07-312.202.262.29-0.17-7.17%10599213.65%
SPY240816P005180002024-06-14 1:53PM EDT2024-08-163.253.233.27+0.39+13.64%8462,28313.45%
SPY240830P005180002024-06-13 3:50PM EDT2024-08-303.573.994.050.00-692513.27%
SPY241031P005180002024-06-12 9:47AM EDT2024-10-316.837.297.390.00-51813.06%
SPY241129P005180002024-06-05 2:25PM EDT2024-11-2911.019.049.200.00-57613.35%
SPY241231P005180002024-06-14 10:51AM EDT2024-12-3110.9310.4810.65+0.95+9.52%612013.28%
SPY250131P005180002024-05-30 11:05AM EDT2025-01-3117.2511.6912.070.00-1413.30%
SPY250331P005180002024-06-04 2:17PM EDT2025-03-3117.8314.1414.370.00-6325513.20%