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:524.00
Callsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617C005240002024-06-14 4:02PM EDT2024-06-1718.7918.3918.79-0.34-1.78%4616517.97%
SPY240618C005240002024-06-14 12:32PM EDT2024-06-1817.3718.5418.98-0.38-2.14%11922.80%
SPY240620C005240002024-06-14 11:49AM EDT2024-06-2017.0318.7918.93-2.47-12.67%21016.72%
SPY240621C005240002024-06-14 3:38PM EDT2024-06-2118.5818.4419.28-1.10-5.59%8718,32419.69%
SPY240624C005240002024-06-12 12:02PM EDT2024-06-2419.6518.4719.250.00--1815.83%
SPY240625C005240002024-06-11 4:11PM EDT2024-06-2514.3118.4919.260.00--315.09%
SPY240628C005240002024-06-14 3:47PM EDT2024-06-2818.6118.6919.37-0.99-5.05%131,53313.94%
SPY240705C005240002024-06-14 11:54AM EDT2024-07-0518.1619.4719.67+0.76+4.37%41,02412.57%
SPY240712C005240002024-06-14 2:09PM EDT2024-07-1219.8620.6220.81+0.32+1.64%1013614.21%
SPY240719C005240002024-06-14 3:58PM EDT2024-07-1921.4421.6321.83+1.84+9.39%246,34714.89%
SPY240726C005240002024-06-10 1:50PM EDT2024-07-2621.8822.4723.14+4.18+23.62%10215.93%
SPY240731C005240002024-06-13 10:54AM EDT2024-07-3122.0723.1623.750.00-326516.03%
SPY240816C005240002024-06-13 3:07PM EDT2024-08-1626.1825.7326.310.00-3417.21%
SPY240830C005240002024-06-12 1:32PM EDT2024-08-3028.0327.7228.420.00-82,26417.97%
SPY241031C005240002024-06-12 3:18PM EDT2024-10-3135.3034.3135.120.00-71718.80%
SPY241129C005240002024-06-05 3:38PM EDT2024-11-2933.1838.4639.340.00-1620.15%
SPY250331C005240002024-06-07 10:36AM EDT2025-03-3145.0049.5450.960.00-18021.62%
Putsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617P005240002024-06-14 4:14PM EDT2024-06-170.030.030.04-0.01-25.00%3711,14621.49%
SPY240618P005240002024-06-14 4:01PM EDT2024-06-180.040.060.07-0.02-33.33%1101,21019.04%
SPY240620P005240002024-06-14 3:47PM EDT2024-06-200.100.100.120.00-4692316.09%
SPY240621P005240002024-06-14 4:14PM EDT2024-06-210.200.200.21+0.02+11.11%2,84010,04816.29%
SPY240624P005240002024-06-14 4:01PM EDT2024-06-240.240.270.280.00-24824214.09%
SPY240625P005240002024-06-14 2:18PM EDT2024-06-250.430.340.35+0.12+38.71%426214.04%
SPY240626P005240002024-06-14 1:52PM EDT2024-06-260.470.440.46+0.12+34.29%385714.26%
SPY240628P005240002024-06-14 4:02PM EDT2024-06-280.660.690.71+0.09+15.79%1,22714,99714.65%
SPY240705P005240002024-06-14 4:08PM EDT2024-07-051.111.091.12+0.27+32.14%1461,00913.49%
SPY240712P005240002024-06-14 3:41PM EDT2024-07-121.641.671.71+0.24+17.14%5767513.36%
SPY240719P005240002024-06-14 4:01PM EDT2024-07-192.062.122.14+0.26+14.44%1,0704,12712.92%
SPY240726P005240002024-06-14 12:27PM EDT2024-07-262.552.572.62+0.03+1.19%1223612.74%
SPY240731P005240002024-06-14 3:15PM EDT2024-07-312.972.952.99+0.31+11.65%7290512.71%
SPY240816P005240002024-06-14 3:43PM EDT2024-08-164.074.034.08+0.42+11.51%3091712.57%
SPY240830P005240002024-06-14 11:56AM EDT2024-08-305.194.884.94+0.74+16.63%539912.45%
SPY241031P005240002024-06-12 9:38AM EDT2024-10-318.108.448.520.00-160112.40%
SPY241129P005240002024-06-12 10:15AM EDT2024-11-299.6810.2610.430.00-4018212.73%
SPY250131P005240002024-06-10 11:31AM EDT2025-01-3115.0413.0113.390.00-21412.74%
SPY250331P005240002024-06-12 11:04AM EDT2025-03-3115.0615.5215.760.00-1612.69%