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:521.00
Callsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617C005210002024-06-14 3:23PM EDT2024-06-1721.5021.3921.79+2.10+10.82%18634220.70%
SPY240618C005210002024-06-14 4:13PM EDT2024-06-1821.7321.5521.97+1.14+5.54%142525.54%
SPY240620C005210002024-06-13 2:19PM EDT2024-06-2021.5721.6822.110.00-3322.05%
SPY240621C005210002024-06-14 2:15PM EDT2024-06-2120.8621.4022.30-0.08-0.38%2028,47322.30%
SPY240628C005210002024-06-14 4:12PM EDT2024-06-2821.8221.6022.30-0.79-3.49%673,85215.15%
SPY240705C005210002024-06-14 3:50PM EDT2024-07-0521.9122.0622.73-0.78-3.44%2032414.28%
SPY240712C005210002024-06-14 10:00AM EDT2024-07-1222.0023.3423.53-2.79-11.25%17814.86%
SPY240719C005210002024-06-14 3:59PM EDT2024-07-1924.6724.3124.51+0.19+0.78%81,90515.58%
SPY240731C005210002024-06-14 11:37AM EDT2024-07-3125.1725.7626.37+0.68+2.78%26,29816.72%
SPY240816C005210002024-06-14 11:15AM EDT2024-08-1627.1828.2728.89-1.80-6.21%1617.89%
SPY240830C005210002024-06-14 1:17PM EDT2024-08-3030.1630.2230.95+5.40+21.81%2031518.59%
SPY241031C005210002024-06-12 9:46AM EDT2024-10-3137.0136.6837.520.00-414119.28%
SPY241129C005210002024-06-12 11:47AM EDT2024-11-2941.3040.7541.760.00-31420.64%
SPY241231C005210002024-06-10 11:45AM EDT2024-12-3137.9643.3544.340.00-33620.62%
SPY250131C005210002024-06-11 1:17PM EDT2025-01-3141.4846.4147.700.00-2421.25%
SPY250331C005210002024-06-12 11:42AM EDT2025-03-3152.8251.7653.250.00-8921.98%
Putsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617P005210002024-06-14 4:07PM EDT2024-06-170.020.020.03-0.01-33.33%33678523.63%
SPY240618P005210002024-06-14 1:38PM EDT2024-06-180.040.050.06-0.02-33.33%1171,19521.19%
SPY240620P005210002024-06-14 1:47PM EDT2024-06-200.100.090.110.00-1405517.97%
SPY240621P005210002024-06-14 4:09PM EDT2024-06-210.160.160.170.00-6,4899,78517.70%
SPY240624P005210002024-06-14 4:01PM EDT2024-06-240.190.210.220.00-10733115.16%
SPY240625P005210002024-06-14 2:24PM EDT2024-06-250.290.270.28-0.06-17.14%146415.09%
SPY240628P005210002024-06-14 3:59PM EDT2024-06-280.510.550.57+0.08+18.60%3137,05015.50%
SPY240705P005210002024-06-14 4:07PM EDT2024-07-050.890.890.91+0.16+21.92%54289214.12%
SPY240712P005210002024-06-14 3:47PM EDT2024-07-121.401.401.43+0.23+19.66%2781,03013.92%
SPY240719P005210002024-06-14 4:06PM EDT2024-07-191.791.811.83+0.27+17.76%9874,42313.46%
SPY240726P005210002024-06-14 3:59PM EDT2024-07-262.172.222.27+0.25+13.02%5526813.24%
SPY240731P005210002024-06-14 4:10PM EDT2024-07-312.612.572.61+0.18+7.41%2071,08913.18%
SPY240816P005210002024-06-14 3:01PM EDT2024-08-163.663.603.64+0.40+12.27%3239413.00%
SPY240830P005210002024-06-14 1:58PM EDT2024-08-304.524.414.47+0.57+14.43%51,43012.86%
SPY241031P005210002024-06-14 3:50PM EDT2024-10-317.887.837.93+0.43+5.77%84712.73%
SPY241129P005210002024-06-12 9:55AM EDT2024-11-299.169.639.800.00-17513.05%
SPY241231P005210002024-06-12 3:43PM EDT2024-12-3110.8111.1311.230.00-29,90112.96%
SPY250131P005210002024-06-05 1:51PM EDT2025-01-3114.8112.3312.710.00--313.02%
SPY250331P005210002024-06-04 2:22PM EDT2025-03-3118.5314.8115.040.00-465212.94%