Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
544,51-0,73 (-0,13%)
Börsenschluss: 04:00PM EDT
544,36 -0,15 (-0,03%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:526.00
Callsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240624C005260002024-06-20 1:18PM EDT2024-06-2418.4118.5919.40-2.63-12.50%9032.06%
SPY240625C005260002024-06-20 1:25PM EDT2024-06-2519.9418.7019.510.00--028.74%
SPY240628C005260002024-06-21 3:03PM EDT2024-06-2818.8519.2020.00-1.35-6.68%283124.68%
SPY240705C005260002024-06-20 3:37PM EDT2024-07-0521.2220.5020.620.00-101,23219.78%
SPY240712C005260002024-06-21 3:43PM EDT2024-07-1221.3921.7521.87-1.45-6.35%338719.54%
SPY240719C005260002024-06-21 3:53PM EDT2024-07-1922.9622.8622.96-0.75-3.16%272,99019.26%
SPY240726C005260002024-06-20 9:39AM EDT2024-07-2626.6223.9524.060.00-3519.23%
SPY240731C005260002024-06-21 2:26PM EDT2024-07-3124.4424.5924.69-1.14-4.46%763719.04%
SPY240816C005260002024-06-21 1:28PM EDT2024-08-1626.7427.2227.32-1.50-5.31%21919.65%
SPY240830C005260002024-06-20 10:26AM EDT2024-08-3029.4329.3529.45-2.39-7.51%12,07220.06%
SPY241031C005260002024-06-03 4:00PM EDT2024-10-3123.2635.9136.760.00-134520.63%
SPY241129C005260002024-06-06 11:22AM EDT2024-11-2932.0040.1341.070.00-1521.83%
SPY250131C005260002024-05-30 9:36AM EDT2025-01-3131.5145.8947.390.00-1722.38%
SPY250331C005260002024-06-20 12:47PM EDT2025-03-3152.4051.4053.13-0.66-1.24%13223.03%
Putsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240624P005260002024-06-21 2:16PM EDT2024-06-240.010.010.02-0.05-83.33%141,55515.82%
SPY240625P005260002024-06-21 2:36PM EDT2024-06-250.010.010.02-0.06-85.71%6248613.67%
SPY240626P005260002024-06-21 11:50AM EDT2024-06-260.050.030.04-0.05-50.00%23344613.38%
SPY240628P005260002024-06-21 4:11PM EDT2024-06-280.120.110.12-0.11-47.83%6446,87313.38%
SPY240705P005260002024-06-21 3:39PM EDT2024-07-050.420.440.45-0.16-27.59%5,0441,18912.39%
SPY240712P005260002024-06-21 4:14PM EDT2024-07-121.101.081.10-0.03-2.65%13958912.92%
SPY240719P005260002024-06-21 4:13PM EDT2024-07-191.601.591.60-0.04-2.44%3636,24712.65%
SPY240726P005260002024-06-21 4:13PM EDT2024-07-262.102.082.11-0.01-0.47%10820212.51%
SPY240731P005260002024-06-21 3:35PM EDT2024-07-312.482.452.47+0.04+1.64%885212.45%
SPY240802P005260002024-06-21 3:55PM EDT2024-08-022.692.672.71-0.37-12.09%155412.61%
SPY240816P005260002024-06-21 3:26PM EDT2024-08-163.613.573.60-0.06-1.63%432,20112.35%
SPY240830P005260002024-06-21 10:55AM EDT2024-08-304.634.444.48+0.12+2.66%278612.23%
SPY241031P005260002024-06-18 11:09AM EDT2024-10-317.958.128.190.00-114712.27%
SPY241129P005260002024-06-21 3:09PM EDT2024-11-2910.1410.0210.11-0.01-0.10%15112.60%
SPY250131P005260002024-06-20 12:51PM EDT2025-01-3112.8612.9213.190.00-5212.67%
SPY250331P005260002024-06-12 9:50AM EDT2025-03-3115.6415.4615.640.00-545212.65%