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:532.00
Callsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617C005320002024-06-14 3:41PM EDT2024-06-1710.4010.5210.64-0.57-5.20%2216150.00%
SPY240618C005320002024-06-14 1:26PM EDT2024-06-1810.3310.7510.86-0.59-5.40%2736812.11%
SPY240620C005320002024-06-14 4:14PM EDT2024-06-2011.0610.9311.08+1.55+16.30%112,31612.43%
SPY240621C005320002024-06-14 4:09PM EDT2024-06-2110.9610.7011.37-0.35-3.09%36210,32713.66%
SPY240624C005320002024-06-14 3:53PM EDT2024-06-2411.1110.7411.39+1.23+12.45%1311411.26%
SPY240625C005320002024-06-12 11:40AM EDT2024-06-2512.3010.7911.440.00--810.95%
SPY240627C005320002024-06-13 3:41PM EDT2024-06-2710.6211.1711.40-1.14-9.69%519.80%
SPY240628C005320002024-06-14 4:02PM EDT2024-06-2811.6511.3911.62-0.49-4.04%1853,80710.38%
SPY240705C005320002024-06-14 3:56PM EDT2024-07-0512.1312.3912.57+1.41+13.15%1991,68911.17%
SPY240712C005320002024-06-14 1:46PM EDT2024-07-1213.5213.7613.94+0.02+0.15%739712.55%
SPY240719C005320002024-06-14 3:46PM EDT2024-07-1914.4614.8715.06-0.60-3.98%1334,94713.17%
SPY240726C005320002024-06-13 9:46AM EDT2024-07-2616.0315.8616.420.00-11614.09%
SPY240731C005320002024-06-14 1:26PM EDT2024-07-3116.4416.6117.10+1.04+6.75%246,96314.28%
SPY240830C005320002024-06-14 10:37AM EDT2024-08-3020.0021.4321.93-0.14-0.70%158116.32%
SPY241031C005320002024-06-13 12:44PM EDT2024-10-3127.1228.2628.900.00-232317.53%
SPY241129C005320002024-06-14 3:38PM EDT2024-11-2932.8232.4833.27+4.66+16.55%12919.00%
SPY250331C005320002024-06-07 3:17PM EDT2025-03-3139.3043.7645.090.00-1620.71%
Putsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617P005320002024-06-14 4:14PM EDT2024-06-170.050.050.06-0.02-28.57%5,0102,54514.16%
SPY240618P005320002024-06-14 4:14PM EDT2024-06-180.110.100.110.00-1,9202,69112.89%
SPY240620P005320002024-06-14 4:14PM EDT2024-06-200.260.240.26+0.02+8.33%5761,87112.00%
SPY240621P005320002024-06-14 4:14PM EDT2024-06-210.540.540.55+0.05+10.20%5,3078,56713.38%
SPY240624P005320002024-06-14 4:14PM EDT2024-06-240.690.690.71+0.09+15.00%1,94442411.82%
SPY240625P005320002024-06-14 4:03PM EDT2024-06-250.800.840.85+0.08+11.11%11021111.89%
SPY240626P005320002024-06-14 3:29PM EDT2024-06-261.011.001.02-0.36-26.28%3168812.09%
SPY240627P005320002024-06-14 3:36PM EDT2024-06-271.161.171.19+0.09+8.41%23512912.24%
SPY240628P005320002024-06-14 4:02PM EDT2024-06-281.341.411.43+0.15+12.61%1,8851,88912.64%
SPY240705P005320002024-06-14 3:46PM EDT2024-07-052.062.012.04+0.31+17.71%4,1901,70711.84%
SPY240712P005320002024-06-14 4:13PM EDT2024-07-122.822.802.84+0.28+11.02%26359011.90%
SPY240719P005320002024-06-14 3:59PM EDT2024-07-193.293.353.39+0.29+9.67%1,4387,49411.61%
SPY240726P005320002024-06-14 3:36PM EDT2024-07-263.793.903.96+0.28+7.98%142711.49%
SPY240731P005320002024-06-14 3:50PM EDT2024-07-314.414.344.39+0.41+10.25%2572,43111.49%
SPY240802P005320002024-06-14 4:13PM EDT2024-08-024.634.584.65+0.41+9.72%5311.63%
SPY240830P005320002024-06-13 3:19PM EDT2024-08-307.006.496.56+0.98+16.28%11,26311.38%
SPY241031P005320002024-06-07 12:17PM EDT2024-10-3112.2710.3010.380.00-577211.51%
SPY241129P005320002024-06-14 3:38PM EDT2024-11-2912.2112.2012.38+0.55+4.72%12,06311.90%
SPY250131P005320002024-06-11 9:57AM EDT2025-01-3118.5515.0515.440.00-21611.99%
SPY250331P005320002024-06-12 9:41AM EDT2025-03-3117.3817.6017.850.00-117611.99%