Deutsche Märkte öffnen in 8 Stunden 27 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
542,14 +0,78 (+0,14%)
Nachbörse: 06:32PM EDT
In the money
Anzeigen:ListeStellage
Strike:520.00
Callsfür12. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240612C005200002024-06-12 3:22PM EDT2024-06-1223.5021.0021.80+7.31+45.15%5932151.90%
SPY240613C005200002024-06-12 11:36AM EDT2024-06-1322.9021.1221.48+5.86+34.39%12415228.42%
SPY240614C005200002024-06-12 3:57PM EDT2024-06-1422.4021.3721.73+4.90+28.00%265028.81%
SPY240617C005200002024-06-12 3:17PM EDT2024-06-1723.8821.4721.83+6.94+40.97%4816921.51%
SPY240618C005200002024-06-12 9:36AM EDT2024-06-1821.7821.6722.03+5.40+32.97%735121.72%
SPY240620C005200002024-06-12 1:59PM EDT2024-06-2023.4021.8122.17+6.89+41.73%184020.14%
SPY240621C005200002024-06-12 4:01PM EDT2024-06-2121.9321.6522.30+4.17+23.48%61028,25719.91%
SPY240628C005200002024-06-12 3:58PM EDT2024-06-2822.8121.7722.41+4.54+24.85%18121,87515.76%
SPY240705C005200002024-06-12 3:56PM EDT2024-07-0523.3722.1322.77+4.69+25.11%3660914.52%
SPY240712C005200002024-06-12 2:03PM EDT2024-07-1224.1823.1523.74+5.00+26.07%45815.33%
SPY240719C005200002024-06-12 3:52PM EDT2024-07-1924.8224.0824.74+3.82+18.19%3975,80615.93%
SPY240726C005200002024-06-07 11:00AM EDT2024-07-2626.9525.0325.63+6.12+29.38%2216.22%
SPY240731C005200002024-06-12 2:04PM EDT2024-07-3126.6525.6026.19+4.17+18.55%93,85516.29%
SPY240816C005200002024-06-12 3:40PM EDT2024-08-1628.0828.0228.61+3.03+12.10%1369,41217.40%
SPY240830C005200002024-06-12 1:27PM EDT2024-08-3032.0929.9530.62+7.44+30.18%1978218.11%
SPY240920C005200002024-06-12 3:42PM EDT2024-09-2032.0032.2733.05+3.00+10.34%85110,99818.53%
SPY240930C005200002024-06-12 3:51PM EDT2024-09-3033.3632.7233.44+4.00+13.62%171,73718.04%
SPY241018C005200002024-06-12 3:40PM EDT2024-10-1834.8934.8635.53+4.31+14.09%1561,92518.52%
SPY241031C005200002024-06-12 1:03PM EDT2024-10-3138.1536.2237.03+7.01+22.51%112918.87%
SPY241115C005200002024-06-12 3:47PM EDT2024-11-1539.1338.8039.57+4.36+12.54%46219.87%
SPY241129C005200002024-06-12 2:25PM EDT2024-11-2941.1540.2041.35+4.23+11.46%134420.33%
SPY241220C005200002024-06-12 4:09PM EDT2024-12-2043.1642.5543.41+3.91+9.96%18315,86220.58%
SPY241231C005200002024-06-11 11:26AM EDT2024-12-3145.3442.9443.86+6.66+17.22%233020.31%
SPY250117C005200002024-06-12 3:58PM EDT2025-01-1746.0244.5645.78+3.94+9.36%8814,72020.72%
SPY250131C005200002024-06-12 11:42AM EDT2025-01-3148.1645.9547.36+6.31+15.08%75621.06%
SPY250321C005200002024-06-12 11:55AM EDT2025-03-2152.3651.0952.50+3.71+7.63%71,55021.98%
SPY250331C005200002024-06-05 3:56PM EDT2025-03-3147.7551.4152.990.00-242921.87%
SPY250620C005200002024-06-12 11:47AM EDT2025-06-2060.9458.9660.75+4.94+8.82%41,62623.06%
SPY250919C005200002024-06-12 10:42AM EDT2025-09-1967.8165.8768.38+2.84+4.37%72723.94%
SPY251219C005200002024-06-12 11:39AM EDT2025-12-1974.6172.0075.41+4.66+6.66%1051,91924.64%
SPY260116C005200002024-06-12 12:16PM EDT2026-01-1674.3873.3076.78+5.07+7.31%71,82424.56%
SPY260618C005200002024-05-21 11:53AM EDT2026-06-1879.3682.8487.500.00-21225.50%
SPY261218C005200002024-06-12 3:14PM EDT2026-12-1896.2095.0097.29+3.20+3.44%22,41825.81%
Putsfür12. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240612P005200002024-06-12 3:39PM EDT2024-06-120.010.000.01-0.02-66.67%728,29428.91%
SPY240613P005200002024-06-12 4:06PM EDT2024-06-130.010.010.02-0.04-80.00%14,7556,34922.27%
SPY240614P005200002024-06-12 4:05PM EDT2024-06-140.020.020.03-0.09-81.82%9,884018.95%
SPY240617P005200002024-06-12 4:12PM EDT2024-06-170.040.040.05-0.12-75.00%1,3782,27714.36%
SPY240618P005200002024-06-12 3:56PM EDT2024-06-180.060.060.08-0.19-76.00%9391,49714.26%
SPY240620P005200002024-06-12 4:12PM EDT2024-06-200.130.100.13-0.23-63.89%23183113.60%
SPY240621P005200002024-06-12 4:14PM EDT2024-06-210.210.190.21-0.38-64.41%6,92167,76214.06%
SPY240628P005200002024-06-12 4:13PM EDT2024-06-280.540.530.55-0.56-50.91%6,55230,34113.27%
SPY240705P005200002024-06-12 4:14PM EDT2024-07-050.810.810.84-0.71-46.71%2,206012.46%
SPY240712P005200002024-06-12 4:10PM EDT2024-07-121.271.271.29-0.86-40.38%7041,18112.43%
SPY240719P005200002024-06-12 4:14PM EDT2024-07-191.651.621.65-0.87-34.52%14,33422,05612.16%
SPY240726P005200002024-06-12 4:10PM EDT2024-07-262.001.992.05-1.03-33.99%81929012.06%
SPY240731P005200002024-06-12 4:00PM EDT2024-07-312.282.312.36-1.04-31.33%8685,73012.04%
SPY240816P005200002024-06-12 4:06PM EDT2024-08-163.263.253.30-1.04-24.19%6,30618,45011.98%
SPY240830P005200002024-06-12 4:07PM EDT2024-08-304.003.994.13-1.34-25.09%3271,74511.99%
SPY240920P005200002024-06-12 4:14PM EDT2024-09-205.255.215.28-1.23-18.98%1,64250,64111.97%
SPY240930P005200002024-06-12 3:16PM EDT2024-09-305.655.645.72-1.33-19.05%2643,22211.88%
SPY241018P005200002024-06-12 3:48PM EDT2024-10-186.466.676.73-1.54-19.25%2,0018,95411.98%
SPY241031P005200002024-06-12 2:44PM EDT2024-10-317.137.227.37-1.51-17.48%681,33711.98%
SPY241115P005200002024-06-12 3:57PM EDT2024-11-158.248.288.69-1.57-16.00%2,0903,24512.48%
SPY241129P005200002024-06-12 11:19AM EDT2024-11-298.948.999.26-1.74-16.29%8555112.40%
SPY241220P005200002024-06-12 3:56PM EDT2024-12-209.9410.1210.23-1.66-14.31%30111,82312.41%
SPY241231P005200002024-06-12 2:14PM EDT2024-12-3110.1510.4710.64-1.75-14.71%39681812.35%
SPY250117P005200002024-06-12 3:58PM EDT2025-01-1711.0711.2811.43-1.76-13.72%1519,99212.40%
SPY250131P005200002024-06-05 1:51PM EDT2025-01-3114.5411.7012.130.00-1622412.47%
SPY250321P005200002024-06-12 3:20PM EDT2025-03-2113.4013.9414.08-2.24-14.32%7719,22612.47%
SPY250331P005200002024-06-12 10:26AM EDT2025-03-3113.9914.2214.53-2.20-13.59%215912.51%
SPY250620P005200002024-06-12 3:58PM EDT2025-06-2017.2217.3717.65-2.58-13.03%541,98912.62%
SPY250919P005200002024-06-12 3:32PM EDT2025-09-1920.8220.4820.77-1.33-6.00%853,29212.69%
SPY251219P005200002024-06-12 3:37PM EDT2025-12-1923.4522.9823.81-1.42-5.71%8,9188,76812.81%
SPY260116P005200002024-06-12 3:11PM EDT2026-01-1623.6023.0225.06-2.42-9.30%11,64912.99%
SPY260618P005200002024-06-06 11:18AM EDT2026-06-1830.0626.3329.400.00-56613.05%
SPY261218P005200002024-06-12 3:19PM EDT2026-12-1831.4331.0032.67-1.57-4.76%1022,93712.69%