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:534.00
Callsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240624C005340002024-06-21 3:53PM EDT2024-06-2410.9010.6011.42-2.53-18.84%13221.78%
SPY240625C005340002024-06-21 3:06PM EDT2024-06-2510.5810.7311.53-2.02-16.03%5119.64%
SPY240627C005340002024-06-21 11:00AM EDT2024-06-2711.3911.3111.43-1.60-12.32%1915.45%
SPY240628C005340002024-06-21 3:50PM EDT2024-06-2811.4411.7611.87-1.69-12.87%22510516.55%
SPY240705C005340002024-06-21 3:44PM EDT2024-07-0512.8613.1113.21-0.79-5.79%261,61415.85%
SPY240712C005340002024-06-21 9:54AM EDT2024-07-1213.9214.6914.77-2.75-16.50%269616.47%
SPY240719C005340002024-06-21 3:32PM EDT2024-07-1915.5815.9316.03-1.50-8.78%417,07616.61%
SPY240726C005340002024-06-20 3:48PM EDT2024-07-2617.9317.1417.230.00-46716.81%
SPY240731C005340002024-06-21 2:00PM EDT2024-07-3117.2517.8717.94-1.46-7.80%4697616.79%
SPY240802C005340002024-06-20 3:31PM EDT2024-08-0219.1118.4718.550.00-1417.27%
SPY240830C005340002024-06-18 10:10AM EDT2024-08-3023.6922.8522.940.00-116218.23%
SPY241129C005340002024-06-21 4:12PM EDT2024-11-2934.3034.0734.83+0.28+0.82%91420.50%
SPY250131C005340002024-06-18 1:51PM EDT2025-01-3141.9540.0241.160.00-1821.17%
SPY250331C005340002024-06-11 10:26AM EDT2025-03-3137.3045.6047.000.00-33521.95%
Putsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240624P005340002024-06-21 4:12PM EDT2024-06-240.020.010.02-0.08-80.00%2,5963,7719.57%
SPY240625P005340002024-06-21 4:12PM EDT2024-06-250.050.050.06-0.11-68.75%1,2371,2899.77%
SPY240626P005340002024-06-21 4:14PM EDT2024-06-260.110.100.11-0.16-59.26%4,1991,9369.74%
SPY240627P005340002024-06-21 3:20PM EDT2024-06-270.180.200.21-0.19-51.35%49960010.18%
SPY240628P005340002024-06-21 4:13PM EDT2024-06-280.380.380.39-0.22-36.67%2,1735,30011.00%
SPY240705P005340002024-06-21 4:11PM EDT2024-07-051.061.041.05-0.15-12.40%7284,21710.61%
SPY240712P005340002024-06-21 4:14PM EDT2024-07-122.022.002.02-0.09-4.27%5251,40811.30%
SPY240719P005340002024-06-21 3:55PM EDT2024-07-192.622.642.66-0.14-5.07%6497,65711.13%
SPY240726P005340002024-06-21 3:53PM EDT2024-07-263.213.253.29-0.01-0.31%1053011.09%
SPY240731P005340002024-06-21 4:13PM EDT2024-07-313.743.703.73-0.16-4.10%3989411.09%
SPY240802P005340002024-06-21 3:29PM EDT2024-08-024.053.974.01-0.11-2.64%93011.26%
SPY240830P005340002024-06-21 4:14PM EDT2024-08-305.965.945.99-0.54-8.31%3175611.06%
SPY241129P005340002024-06-20 1:36PM EDT2024-11-2912.5011.8811.980.00-239211.71%
SPY250131P005340002024-06-12 3:02PM EDT2025-01-3115.0014.8815.170.00-5537311.87%
SPY250331P005340002024-06-11 9:34AM EDT2025-03-3121.0017.4717.660.00-118211.91%