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:527.00
Callsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240624C005270002024-06-21 10:12AM EDT2024-06-2417.4917.5918.40-2.76-13.63%2030.79%
SPY240625C005270002024-06-17 3:21PM EDT2024-06-2521.4717.7118.510.00-2027.61%
SPY240626C005270002024-06-20 3:45PM EDT2024-06-2620.1717.7818.600.00-1025.37%
SPY240628C005270002024-06-20 3:37PM EDT2024-06-2817.7218.2119.02-2.18-10.95%31323.88%
SPY240705C005270002024-06-20 2:53PM EDT2024-07-0518.5119.5419.66-2.07-10.06%11,37419.23%
SPY240712C005270002024-06-21 3:53PM EDT2024-07-1220.9220.8420.95-0.76-3.51%59019.13%
SPY240719C005270002024-06-21 3:43PM EDT2024-07-1921.6121.9722.06-1.25-5.47%122,42018.91%
SPY240726C005270002024-06-20 3:22PM EDT2024-07-2623.2723.0723.180.00-111618.92%
SPY240731C005270002024-06-21 9:39AM EDT2024-07-3123.4723.7223.82-1.23-4.98%554818.75%
SPY240816C005270002024-06-20 11:26AM EDT2024-08-1628.6726.3826.470.00-103319.39%
SPY240830C005270002024-06-21 3:08PM EDT2024-08-3028.2828.5128.62-0.99-3.38%489119.84%
SPY241031C005270002024-06-21 3:04PM EDT2024-10-3135.2235.1235.96+4.41+14.31%17120.45%
SPY241129C005270002024-06-12 9:32AM EDT2024-11-2935.6539.3640.280.00-34021.66%
SPY250131C005270002024-06-18 1:46PM EDT2025-01-3146.9145.1446.630.00-106722.25%
SPY250331C005270002024-06-20 9:43AM EDT2025-03-3153.8150.6652.370.00-23222.90%
Putsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240624P005270002024-06-21 3:59PM EDT2024-06-240.020.010.02-0.04-66.67%1353,11815.04%
SPY240625P005270002024-06-21 1:20PM EDT2024-06-250.020.020.03-0.06-75.00%351,53413.67%
SPY240626P005270002024-06-21 3:01PM EDT2024-06-260.040.030.04-0.07-63.64%24792612.75%
SPY240628P005270002024-06-21 4:13PM EDT2024-06-280.130.130.14-0.12-48.00%3,5784,46913.14%
SPY240705P005270002024-06-21 4:13PM EDT2024-07-050.500.480.50-0.16-24.24%1814,21812.18%
SPY240712P005270002024-06-21 3:59PM EDT2024-07-121.191.171.19-0.05-4.03%15040112.73%
SPY240719P005270002024-06-21 3:57PM EDT2024-07-191.711.691.70-0.07-3.93%4,0065,70312.46%
SPY240726P005270002024-06-21 4:09PM EDT2024-07-262.252.202.23-0.02-0.88%1477112.34%
SPY240731P005270002024-06-21 3:39PM EDT2024-07-312.582.572.60-0.28-9.79%24774112.28%
SPY240802P005270002024-06-21 3:57PM EDT2024-08-022.852.802.840.00-205912.44%
SPY240816P005270002024-06-21 3:38PM EDT2024-08-163.743.723.75+0.04+1.08%1572,33012.19%
SPY240830P005270002024-06-21 3:08PM EDT2024-08-304.614.604.64-0.05-1.07%364,63212.08%
SPY241031P005270002024-06-20 12:30PM EDT2024-10-318.558.328.400.00-5560412.16%
SPY241129P005270002024-06-18 12:01PM EDT2024-11-299.7710.2310.320.00-13035112.49%
SPY250131P005270002024-06-11 11:28AM EDT2025-01-3115.9313.1413.420.00-32012.57%
SPY250331P005270002024-06-13 3:29PM EDT2025-03-3115.8215.7015.880.00-21712.56%