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:522.00
Callsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617C005220002024-06-14 3:24PM EDT2024-06-1720.4520.3920.79+0.74+3.75%104119.92%
SPY240618C005220002024-06-14 3:49PM EDT2024-06-1820.5120.5820.98+0.55+2.76%22424.81%
SPY240620C005220002024-06-13 3:49PM EDT2024-06-2021.4120.7820.920.00-76017.97%
SPY240621C005220002024-06-14 3:57PM EDT2024-06-2120.3220.4421.31-1.18-5.49%11412,74521.61%
SPY240624C005220002024-06-11 12:44PM EDT2024-06-2413.8120.4621.230.00--116.96%
SPY240628C005220002024-06-14 3:03PM EDT2024-06-2820.6820.6321.32+0.18+0.88%142,46514.73%
SPY240705C005220002024-06-14 2:40PM EDT2024-07-0520.7021.1221.79+1.09+5.56%697514.05%
SPY240712C005220002024-06-14 11:21AM EDT2024-07-1221.7222.4222.62+0.05+0.23%38014.65%
SPY240719C005220002024-06-14 2:06PM EDT2024-07-1923.0023.4123.61-0.74-3.12%73,69215.35%
SPY240726C005220002024-06-13 1:00PM EDT2024-07-2622.9924.2224.910.00-1316.43%
SPY240731C005220002024-06-12 10:57AM EDT2024-07-3125.8024.8925.490.00-954816.49%
SPY240816C005220002024-06-14 3:59PM EDT2024-08-1627.9427.4228.02+0.42+1.53%51717.66%
SPY240830C005220002024-06-13 3:05PM EDT2024-08-3030.0329.3830.100.00-1128818.38%
SPY241031C005220002024-06-12 9:56AM EDT2024-10-3136.5035.8936.710.00-2610219.11%
SPY241129C005220002024-06-12 3:31PM EDT2024-11-2939.2839.9740.970.00-11720.49%
SPY241231C005220002024-06-14 3:59PM EDT2024-12-3143.0742.6543.49+5.16+13.61%120320.44%
SPY250131C005220002024-06-12 12:29PM EDT2025-01-3145.0545.6946.93-1.16-2.51%10221.12%
SPY250331C005220002024-05-16 9:53AM EDT2025-03-3151.1951.0252.49+7.14+16.21%21221.86%
Putsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617P005220002024-06-14 4:08PM EDT2024-06-170.020.030.04-0.01-33.33%1,8611,65423.44%
SPY240618P005220002024-06-14 3:56PM EDT2024-06-180.030.050.06-0.01-25.00%1,3451,14220.31%
SPY240620P005220002024-06-14 3:41PM EDT2024-06-200.080.090.11-0.02-20.00%911,05317.29%
SPY240621P005220002024-06-14 4:14PM EDT2024-06-210.170.170.18+0.02+13.33%2,75630,88917.19%
SPY240624P005220002024-06-14 4:02PM EDT2024-06-240.220.230.24+0.03+15.79%1,16314514.82%
SPY240625P005220002024-06-14 3:39PM EDT2024-06-250.290.290.300.00-9414.72%
SPY240628P005220002024-06-14 4:03PM EDT2024-06-280.580.590.61+0.12+26.09%3,80711,17515.20%
SPY240705P005220002024-06-14 4:05PM EDT2024-07-050.940.950.98+0.18+23.68%3,42399813.94%
SPY240712P005220002024-06-14 3:52PM EDT2024-07-121.501.491.52+0.30+25.00%54047113.74%
SPY240719P005220002024-06-14 3:59PM EDT2024-07-191.841.901.93+0.25+15.72%9606,88313.29%
SPY240726P005220002024-06-14 4:14PM EDT2024-07-262.352.332.38+0.35+17.50%1180013.07%
SPY240731P005220002024-06-14 3:15PM EDT2024-07-312.722.692.73+0.34+14.29%30375113.02%
SPY240816P005220002024-06-14 12:00PM EDT2024-08-163.983.743.78+0.27+7.28%9759712.85%
SPY240830P005220002024-06-14 2:28PM EDT2024-08-304.674.564.62+0.49+11.72%381,09312.72%
SPY241031P005220002024-06-13 3:55PM EDT2024-10-317.458.028.120.00-549012.62%
SPY241129P005220002024-06-14 12:00PM EDT2024-11-2910.159.8310.00+0.79+8.44%311312.94%
SPY241231P005220002024-06-14 4:00PM EDT2024-12-3111.2811.3411.46+0.52+4.83%30499112.87%
SPY250131P005220002024-06-06 11:06AM EDT2025-01-3114.4912.5512.930.00-11012.92%
SPY250331P005220002024-06-13 12:08PM EDT2025-03-3115.3415.0415.280.00-14312.86%