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:530.00
Callsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617C005300002024-06-14 4:06PM EDT2024-06-1712.7312.4312.80+0.02+0.16%10263513.87%
SPY240618C005300002024-06-14 2:52PM EDT2024-06-1812.4912.7212.84-0.76-5.74%2540213.33%
SPY240620C005300002024-06-14 2:25PM EDT2024-06-2012.6512.8713.01-0.42-3.21%2023,68013.31%
SPY240621C005300002024-06-14 4:10PM EDT2024-06-2112.8512.6313.10-0.95-6.88%69943,24813.12%
SPY240624C005300002024-06-14 1:52PM EDT2024-06-2412.4012.6513.33+0.69+5.89%423312.34%
SPY240625C005300002024-06-14 10:50AM EDT2024-06-2511.4612.6913.36-1.96-14.61%11611.89%
SPY240626C005300002024-06-12 12:21PM EDT2024-06-2611.5512.7513.41-2.46-17.56%1511.61%
SPY240627C005300002024-06-14 1:30PM EDT2024-06-2712.8512.8213.48-0.85-6.20%41211.47%
SPY240628C005300002024-06-14 3:59PM EDT2024-06-2813.4913.2113.44-0.49-3.51%1718,50910.83%
SPY240705C005300002024-06-14 2:57PM EDT2024-07-0513.7714.0614.27-0.66-4.57%1411,85311.49%
SPY240712C005300002024-06-14 3:49PM EDT2024-07-1215.0915.4115.59-0.22-1.44%1234012.95%
SPY240719C005300002024-06-14 4:12PM EDT2024-07-1916.5116.5016.68-0.19-1.14%5319,95213.57%
SPY240726C005300002024-06-14 3:53PM EDT2024-07-2617.4817.4518.04+0.53+3.13%2412214.54%
SPY240731C005300002024-06-14 2:48PM EDT2024-07-3117.8518.1818.70-0.85-4.55%332,64214.70%
SPY240802C005300002024-06-14 3:42PM EDT2024-08-0218.5118.7119.28-0.20-1.07%10215.21%
SPY240816C005300002024-06-14 4:14PM EDT2024-08-1621.0220.8421.36+0.12+0.57%17915,35315.93%
SPY240830C005300002024-06-14 3:58PM EDT2024-08-3023.0822.9023.53-0.47-2.00%51,16616.74%
SPY240920C005300002024-06-14 3:59PM EDT2024-09-2025.6225.6026.06-0.09-0.35%10410,83617.21%
SPY240930C005300002024-06-14 1:45PM EDT2024-09-3025.8826.0026.58-0.36-1.37%265,52316.85%
SPY241018C005300002024-06-14 1:12PM EDT2024-10-1828.7128.3228.92+0.13+0.45%4010,10117.52%
SPY241031C005300002024-06-14 2:43PM EDT2024-10-3128.9529.7430.40-0.01-0.03%224,23517.83%
SPY241115C005300002024-06-14 1:53PM EDT2024-11-1532.2932.3833.10-1.19-3.55%610818.93%
SPY241129C005300002024-06-14 11:44AM EDT2024-11-2933.1233.9434.76+0.12+0.36%2017219.28%
SPY241220C005300002024-06-14 11:26AM EDT2024-12-2035.8736.4636.90-0.71-1.94%76,80319.59%
SPY241231C005300002024-06-14 11:39AM EDT2024-12-3136.3036.9837.13-0.52-1.41%481319.19%
SPY250117C005300002024-06-14 3:29PM EDT2025-01-1738.6238.7638.89+0.08+0.21%8319,02119.51%
SPY250131C005300002024-06-13 12:40PM EDT2025-01-3138.7839.7740.920.00-63720.12%
SPY250321C005300002024-06-14 2:57PM EDT2025-03-2144.8945.3545.52-0.29-0.64%55,92320.75%
SPY250331C005300002024-06-14 10:19AM EDT2025-03-3144.5745.8046.00-0.58-1.28%12,05420.65%
SPY250620C005300002024-06-14 3:43PM EDT2025-06-2052.9452.8354.37-0.57-1.07%41,93722.18%
SPY250919C005300002024-06-14 4:00PM EDT2025-09-1960.8259.7462.06+1.52+2.56%61,52623.10%
SPY251219C005300002024-06-13 10:24AM EDT2025-12-1965.8065.8569.06-0.61-0.92%172623.81%
SPY260116C005300002024-06-12 11:30AM EDT2026-01-1668.9766.9170.560.00-581523.79%
SPY260618C005300002024-06-11 11:53AM EDT2026-06-1874.2076.6581.000.00-24624.66%
SPY261218C005300002024-06-14 3:53PM EDT2026-12-1888.8687.0091.50+0.04+0.05%21,62225.21%
Putsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617P005300002024-06-14 4:13PM EDT2024-06-170.040.040.05-0.01-20.00%3,7599,47815.92%
SPY240618P005300002024-06-14 4:13PM EDT2024-06-180.080.080.09-0.01-11.11%46,5585,49814.31%
SPY240620P005300002024-06-14 4:14PM EDT2024-06-200.190.180.20+0.01+5.56%5,2771,41812.92%
SPY240621P005300002024-06-14 4:14PM EDT2024-06-210.400.400.41+0.04+11.11%18,69235,21113.97%
SPY240624P005300002024-06-14 4:09PM EDT2024-06-240.530.530.54+0.06+12.77%1,9021,40412.28%
SPY240625P005300002024-06-14 4:07PM EDT2024-06-250.650.650.67+0.08+14.04%36241412.40%
SPY240626P005300002024-06-14 3:33PM EDT2024-06-260.810.800.82+0.12+17.39%21331112.59%
SPY240627P005300002024-06-14 4:01PM EDT2024-06-270.910.950.97+0.05+5.81%1304612.73%
SPY240628P005300002024-06-14 4:14PM EDT2024-06-281.171.171.18+0.19+19.39%19,80020,75213.09%
SPY240705P005300002024-06-14 4:08PM EDT2024-07-051.741.721.74+0.30+20.83%2,0035,74612.23%
SPY240712P005300002024-06-14 4:01PM EDT2024-07-122.372.452.49+0.24+11.27%2,1041,40812.26%
SPY240719P005300002024-06-14 4:14PM EDT2024-07-193.002.983.01+0.37+14.07%10,54536,01111.93%
SPY240726P005300002024-06-14 4:00PM EDT2024-07-263.433.503.55+0.26+8.20%49089711.78%
SPY240731P005300002024-06-14 4:08PM EDT2024-07-313.953.933.98+0.43+12.22%1,1852,40011.80%
SPY240802P005300002024-06-14 4:00PM EDT2024-08-024.074.164.22+0.18+4.63%391511.91%
SPY240816P005300002024-06-14 4:14PM EDT2024-08-165.175.125.17+0.48+10.23%2,40626,83411.71%
SPY240830P005300002024-06-14 4:07PM EDT2024-08-306.036.036.09+0.46+8.26%1533,56611.63%
SPY240920P005300002024-06-14 4:00PM EDT2024-09-207.377.487.53+0.52+7.59%74323,90911.73%
SPY240930P005300002024-06-14 3:16PM EDT2024-09-308.007.988.08+0.57+7.67%25910,83311.68%
SPY241018P005300002024-06-14 3:56PM EDT2024-10-189.059.149.23+0.58+6.85%4118,40211.79%
SPY241031P005300002024-06-14 3:39PM EDT2024-10-319.699.799.88+0.51+5.56%533,05611.74%
SPY241115P005300002024-06-14 2:17PM EDT2024-11-1511.2311.1211.22+0.70+6.65%3,0103,79912.17%
SPY241129P005300002024-06-14 3:41PM EDT2024-11-2911.7111.6811.86+0.23+2.00%2463212.11%
SPY241220P005300002024-06-14 3:55PM EDT2024-12-2013.0012.8912.97+0.36+2.85%72114,18512.17%
SPY241231P005300002024-06-14 2:02PM EDT2024-12-3113.5013.2613.37+0.75+5.88%1892,39012.09%
SPY250117P005300002024-06-14 2:52PM EDT2025-01-1714.1114.0814.18+0.78+5.85%323,87212.11%
SPY250131P005300002024-06-14 10:08AM EDT2025-01-3114.6514.5014.89+0.85+6.16%1631612.17%
SPY250321P005300002024-06-14 3:37PM EDT2025-03-2116.7816.7516.89-0.55-3.17%444,26112.15%
SPY250331P005300002024-06-13 3:59PM EDT2025-03-3116.6717.0517.300.00-540112.16%
SPY250620P005300002024-06-14 2:01PM EDT2025-06-2020.5320.2420.50+0.72+3.63%808,81212.27%
SPY250919P005300002024-06-14 2:22PM EDT2025-09-1923.7023.4323.70+0.69+3.00%1,73765512.35%
SPY251219P005300002024-06-14 10:12AM EDT2025-12-1927.1126.0326.88+1.33+5.16%22,42012.52%
SPY260116P005300002024-06-12 1:49PM EDT2026-01-1626.7525.8328.160.00-5337912.70%
SPY260618P005300002024-06-12 9:50AM EDT2026-06-1830.5829.4232.260.00-103312.67%
SPY261218P005300002024-06-14 10:38AM EDT2026-12-1836.2333.5836.80+1.53+4.41%162,70812.69%