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:525.00
Callsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617C005250002024-06-14 4:01PM EDT2024-06-1717.7717.3917.79+1.42+8.69%14831917.19%
SPY240618C005250002024-06-12 12:32PM EDT2024-06-1818.4717.7017.820.00-11955316.70%
SPY240620C005250002024-06-14 3:29PM EDT2024-06-2017.6517.8017.94+0.71+4.19%407616.16%
SPY240621C005250002024-06-14 3:56PM EDT2024-06-2117.5617.4518.12-1.34-7.09%21230,50317.22%
SPY240624C005250002024-06-14 9:52AM EDT2024-06-2416.5017.4918.26-0.70-4.07%612815.26%
SPY240625C005250002024-06-14 10:07AM EDT2024-06-2516.3517.5518.25-2.61-13.77%4214.39%
SPY240628C005250002024-06-14 3:59PM EDT2024-06-2818.2417.7218.40-0.30-1.62%545,94913.55%
SPY240705C005250002024-06-14 3:57PM EDT2024-07-0518.4818.5518.75-0.08-0.43%2593912.40%
SPY240712C005250002024-06-14 3:37PM EDT2024-07-1219.7219.7319.92-0.41-2.04%3322914.00%
SPY240719C005250002024-06-14 3:31PM EDT2024-07-1920.9820.7520.95+0.30+1.45%1755,62814.67%
SPY240726C005250002024-06-14 2:09PM EDT2024-07-2621.0621.6122.27+0.50+2.43%102215.70%
SPY240731C005250002024-06-14 3:23PM EDT2024-07-3122.7022.3122.88+0.42+1.89%451,21515.79%
SPY240802C005250002024-06-14 3:44PM EDT2024-08-0222.5322.8123.45-0.47-2.04%2-16.33%
SPY240816C005250002024-06-14 3:59PM EDT2024-08-1625.1524.8925.46-0.35-1.37%1210,86116.99%
SPY240830C005250002024-06-14 3:05PM EDT2024-08-3026.9826.9027.59-0.38-1.39%269517.76%
SPY240920C005250002024-06-14 3:59PM EDT2024-09-2029.7829.4730.05-0.31-1.03%3911,59718.13%
SPY240930C005250002024-06-13 3:49PM EDT2024-09-3030.2129.8830.590.00-111,49717.76%
SPY241018C005250002024-06-14 9:46AM EDT2024-10-1831.4732.1332.80-0.93-2.87%25,78018.31%
SPY241031C005250002024-06-14 3:54PM EDT2024-10-3133.4633.5334.33-0.46-1.36%28118.65%
SPY241115C005250002024-06-12 3:25PM EDT2024-11-1535.5136.1436.910.00-211719.66%
SPY241129C005250002024-06-12 11:07AM EDT2024-11-2938.8437.6938.560.00-13820.00%
SPY241220C005250002024-06-13 4:11PM EDT2024-12-2039.9339.9740.690.00-129,52020.28%
SPY241231C005250002024-06-14 11:36AM EDT2024-12-3140.0540.3041.18+0.28+0.70%125920.04%
SPY250117C005250002024-06-14 3:52PM EDT2025-01-1742.1041.9242.83-0.40-0.94%3010,92120.26%
SPY250131C005250002024-06-14 9:58AM EDT2025-01-3142.9843.4444.65-1.73-3.87%12520.74%
SPY250321C005250002024-06-14 3:27PM EDT2025-03-2148.6748.4949.77+0.64+1.33%21,70821.64%
SPY250331C005250002024-06-12 2:22PM EDT2025-03-3149.2348.8150.210.00-447721.50%
SPY250620C005250002024-06-14 3:19PM EDT2025-06-2056.6056.3858.00+0.90+1.62%32,93122.70%
SPY250919C005250002024-06-14 12:26PM EDT2025-09-1963.2263.2165.57-0.28-0.44%547623.55%
SPY251219C005250002024-06-14 3:02PM EDT2025-12-1970.7169.2372.54+0.33+0.47%21,39024.23%
SPY260116C005250002024-06-13 11:33AM EDT2026-01-1671.0270.2673.950.00-140524.17%
SPY260618C005250002024-06-12 3:05PM EDT2026-06-1883.7679.9684.500.00-68425.06%
SPY261218C005250002024-06-12 1:00PM EDT2026-12-1893.8690.2095.000.00-695625.59%
Putsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617P005250002024-06-14 4:13PM EDT2024-06-170.030.030.04-0.01-25.00%1,1112,34020.51%
SPY240618P005250002024-06-14 4:05PM EDT2024-06-180.050.060.070.00-1942,41818.16%
SPY240620P005250002024-06-14 4:14PM EDT2024-06-200.110.110.130.00-87869915.58%
SPY240621P005250002024-06-14 4:14PM EDT2024-06-210.230.220.23+0.03+15.00%6,05130,09915.85%
SPY240624P005250002024-06-14 4:13PM EDT2024-06-240.300.300.31+0.04+15.38%53456113.79%
SPY240625P005250002024-06-14 3:39PM EDT2024-06-250.370.380.39+0.04+12.12%15222313.77%
SPY240626P005250002024-06-14 2:18PM EDT2024-06-260.500.480.50+0.12+31.58%24218413.94%
SPY240628P005250002024-06-14 4:14PM EDT2024-06-280.750.750.77+0.14+22.95%3,60819,78214.39%
SPY240705P005250002024-06-14 4:08PM EDT2024-07-051.181.171.20+0.23+24.21%1,0091,24813.26%
SPY240712P005250002024-06-14 4:04PM EDT2024-07-121.741.781.81+0.21+13.73%98499913.15%
SPY240719P005250002024-06-14 4:12PM EDT2024-07-192.242.242.26+0.34+17.89%3,82013,95112.75%
SPY240726P005250002024-06-14 4:12PM EDT2024-07-262.722.702.75+0.35+14.77%6942212.57%
SPY240731P005250002024-06-14 4:02PM EDT2024-07-313.053.093.13+0.32+11.72%5042,64212.55%
SPY240802P005250002024-06-14 3:41PM EDT2024-08-023.283.303.36+0.47+16.73%123812.67%
SPY240816P005250002024-06-14 4:13PM EDT2024-08-164.234.194.24+0.48+12.80%1,54815,65712.42%
SPY240830P005250002024-06-14 3:43PM EDT2024-08-305.135.055.11+0.48+10.32%805,17212.31%
SPY240920P005250002024-06-14 3:59PM EDT2024-09-206.346.436.48+0.24+3.93%85311,02612.35%
SPY240930P005250002024-06-14 4:00PM EDT2024-09-306.856.927.00+0.17+2.54%904,45912.28%
SPY241018P005250002024-06-14 3:41PM EDT2024-10-188.078.028.10+0.56+7.46%254,33612.35%
SPY241031P005250002024-06-14 11:17AM EDT2024-10-319.108.658.73+0.94+11.52%21,69212.29%
SPY241115P005250002024-06-14 3:59PM EDT2024-11-159.889.9310.03+0.08+0.82%1841,19612.70%
SPY241129P005250002024-06-14 1:34PM EDT2024-11-2910.5010.4810.65+0.69+7.03%2227412.63%
SPY241220P005250002024-06-14 3:30PM EDT2024-12-2011.6311.6611.74+0.52+4.68%1047,70912.67%
SPY241231P005250002024-06-13 3:01PM EDT2024-12-3112.7512.0212.13+1.28+11.16%52,47712.58%
SPY250117P005250002024-06-14 3:59PM EDT2025-01-1712.7512.8312.92+0.44+3.57%405,05412.59%
SPY250131P005250002024-06-12 12:11PM EDT2025-01-3112.8313.2513.600.00-539412.62%
SPY250321P005250002024-06-14 3:37PM EDT2025-03-2115.4315.4615.59+0.41+2.73%143,83212.59%
SPY250331P005250002024-06-12 9:57AM EDT2025-03-3115.3015.7616.000.00-34012.60%
SPY250620P005250002024-06-14 3:37PM EDT2025-06-2018.9718.9019.16+0.47+2.54%583,60012.67%
SPY250919P005250002024-06-14 10:17AM EDT2025-09-1922.7222.0122.32+0.99+4.56%212,34812.72%
SPY251219P005250002024-06-13 3:06PM EDT2025-12-1924.4024.6125.460.00-42,40712.86%
SPY260116P005250002024-06-14 3:11PM EDT2026-01-1625.6124.4526.72+0.22+0.87%411,71913.03%
SPY260618P005250002024-06-06 9:35AM EDT2026-06-1831.2528.0830.760.00-103112.96%
SPY261218P005250002024-06-14 10:40AM EDT2026-12-1834.6832.2035.31+0.31+0.90%552,87612.97%