Deutsche Märkte öffnen in 7 Stunden 52 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
541,36+4,41 (+0,82%)
Börsenschluss: 04:00PM EDT
541,89 +0,53 (+0,10%)
Nachbörse: 07:07PM EDT
In the money
Anzeigen:ListeStellage
Strike:531.00
Callsfür12. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240612C005310002024-06-12 3:52PM EDT2024-06-1210.949.5710.80+4.27+64.02%3231,66329.93%
SPY240613C005310002024-06-12 4:05PM EDT2024-06-1310.3010.1610.49+3.41+49.49%7780815.82%
SPY240614C005310002024-06-12 4:01PM EDT2024-06-1410.6510.5010.81+3.41+47.10%4582,82217.38%
SPY240617C005310002024-06-12 3:30PM EDT2024-06-1711.3110.6310.96+4.23+59.75%11168813.38%
SPY240618C005310002024-06-12 9:36AM EDT2024-06-1810.7510.9011.23+3.12+40.89%430913.99%
SPY240620C005310002024-06-12 2:27PM EDT2024-06-2012.6411.1211.48+4.79+61.02%1,22026013.50%
SPY240621C005310002024-06-12 3:50PM EDT2024-06-2111.3011.0011.61+3.20+39.51%1,5778,91313.36%
SPY240628C005310002024-06-12 2:28PM EDT2024-06-2813.1711.4512.03+4.26+47.81%1024,67511.52%
SPY240705C005310002024-06-12 3:46PM EDT2024-07-0512.2012.2912.82+2.44+25.00%167011.55%
SPY240712C005310002024-06-12 3:30PM EDT2024-07-1213.8413.6114.12+2.49+21.94%1659912.64%
SPY240719C005310002024-06-12 3:45PM EDT2024-07-1914.8114.6415.22+2.62+21.49%2254,39413.21%
SPY240726C005310002024-06-07 1:13PM EDT2024-07-2613.2515.7416.270.00-91313.67%
SPY240731C005310002024-06-12 4:02PM EDT2024-07-3116.4216.4616.91+2.85+21.00%395,52613.84%
SPY240830C005310002024-06-12 2:06PM EDT2024-08-3021.9421.0021.61+3.89+21.55%303,33415.87%
SPY241031C005310002024-06-12 10:31AM EDT2024-10-3128.8027.7428.48+3.35+13.16%4020717.19%
SPY241129C005310002024-06-12 9:51AM EDT2024-11-2933.8131.8832.95+7.76+29.79%17418.76%
SPY250131C005310002024-05-30 3:54PM EDT2025-01-3127.4237.8739.150.00-1419.70%
SPY250331C005310002024-06-07 3:15PM EDT2025-03-3139.9243.4244.880.00-1520.62%
Putsfür12. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240612P005310002024-06-12 4:07PM EDT2024-06-120.010.000.01-0.47-97.92%16,2835,91915.24%
SPY240613P005310002024-06-12 4:14PM EDT2024-06-130.040.030.05-0.78-95.12%11,8001,58413.28%
SPY240614P005310002024-06-12 4:13PM EDT2024-06-140.100.080.11-0.95-90.48%4,7675,50512.50%
SPY240617P005310002024-06-12 4:06PM EDT2024-06-170.170.160.18-1.07-86.29%2,6631,8799.79%
SPY240618P005310002024-06-12 4:11PM EDT2024-06-180.250.250.27-1.20-82.76%2,0707669.96%
SPY240620P005310002024-06-12 4:04PM EDT2024-06-200.400.390.42-1.21-75.16%4471,1909.85%
SPY240621P005310002024-06-12 4:09PM EDT2024-06-210.730.720.74-1.48-66.97%6,98111,47611.08%
SPY240628P005310002024-06-12 4:13PM EDT2024-06-281.451.451.48-1.66-53.38%1,6924,01210.96%
SPY240705P005310002024-06-12 3:32PM EDT2024-07-051.991.952.01-1.71-46.22%400010.52%
SPY240712P005310002024-06-12 3:54PM EDT2024-07-122.442.672.72-1.96-44.55%2821,06710.68%
SPY240719P005310002024-06-12 4:06PM EDT2024-07-193.133.153.21-1.91-37.90%9222,11910.50%
SPY240726P005310002024-06-12 3:43PM EDT2024-07-263.803.553.84-1.67-30.53%482410.62%
SPY240731P005310002024-06-12 4:14PM EDT2024-07-314.094.054.13-1.84-31.03%3371,16310.49%
SPY240830P005310002024-06-12 12:36PM EDT2024-08-305.946.036.21-1.93-24.52%2691,19810.58%
SPY241031P005310002024-06-06 9:45AM EDT2024-10-3112.129.479.930.00-511510.90%
SPY241129P005310002024-06-06 10:40AM EDT2024-11-2914.2411.3811.970.00-1910511.37%
SPY250131P005310002024-05-30 10:47AM EDT2025-01-3121.6514.4014.940.00-409011.51%
SPY250331P005310002024-06-12 1:18PM EDT2025-03-3116.6917.0317.35-2.88-14.72%35411.57%