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:535.00
Callsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240624C005350002024-06-21 4:07PM EDT2024-06-249.659.6110.42-2.84-22.74%601220.40%
SPY240625C005350002024-06-21 1:55PM EDT2024-06-259.6010.0110.13-3.54-26.94%14215.52%
SPY240626C005350002024-06-21 11:03AM EDT2024-06-269.6410.1610.28-2.41-20.00%41014.91%
SPY240627C005350002024-06-21 1:08PM EDT2024-06-2710.1810.3610.48-1.40-12.09%67014.76%
SPY240628C005350002024-06-21 4:01PM EDT2024-06-2810.3810.8410.95-1.47-12.41%57385815.96%
SPY240705C005350002024-06-21 3:22PM EDT2024-07-0511.8812.2412.34-1.11-8.55%482,44915.43%
SPY240712C005350002024-06-21 4:04PM EDT2024-07-1213.5213.8613.94-0.87-6.05%8588816.14%
SPY240719C005350002024-06-21 4:00PM EDT2024-07-1914.8115.1115.21-0.74-4.76%31110,63216.30%
SPY240726C005350002024-06-21 11:37AM EDT2024-07-2616.2516.3416.42-1.08-6.23%19916.52%
SPY240731C005350002024-06-21 4:03PM EDT2024-07-3116.7817.0717.17-0.85-4.82%521,01716.57%
SPY240802C005350002024-06-20 2:55PM EDT2024-08-0218.7417.6817.760.00-58117.01%
SPY240816C005350002024-06-21 3:37PM EDT2024-08-1619.9619.8719.94-0.96-4.59%2568,67517.42%
SPY240830C005350002024-06-21 12:24PM EDT2024-08-3022.4022.0822.16-0.18-0.80%6772318.01%
SPY240920C005350002024-06-21 3:59PM EDT2024-09-2024.6024.5925.15-0.81-3.19%1379,13818.64%
SPY240930C005350002024-06-21 1:33PM EDT2024-09-3024.7425.1125.76-1.36-5.21%451,36618.24%
SPY241018C005350002024-06-21 4:05PM EDT2024-10-1827.4827.5428.15-0.72-2.55%961,57718.78%
SPY241031C005350002024-06-21 2:25PM EDT2024-10-3129.0529.0129.77+0.02+0.07%573,57419.10%
SPY241115C005350002024-06-21 3:05PM EDT2024-11-1531.9031.6932.54-1.56-4.66%1720720.15%
SPY241129C005350002024-06-20 1:37PM EDT2024-11-2933.2933.3434.09-0.02-0.06%120820.35%
SPY241220C005350002024-06-21 2:59PM EDT2024-12-2035.9935.7036.50-0.39-1.07%289,38020.74%
SPY241231C005350002024-06-21 3:05PM EDT2024-12-3136.4036.1137.07-2.20-5.70%1023720.51%
SPY250117C005350002024-06-21 3:59PM EDT2025-01-1737.9537.8538.94-0.79-2.04%441,87720.81%
SPY250131C005350002024-06-18 3:52PM EDT2025-01-3140.7039.2940.690.00-1821.20%
SPY250321C005350002024-06-21 1:15PM EDT2025-03-2145.0044.5445.96-1.20-2.60%64,26922.06%
SPY250331C005350002024-06-12 9:38AM EDT2025-03-3141.6844.8946.250.00-22021.82%
SPY250620C005350002024-06-21 1:39PM EDT2025-06-2052.9152.7054.30-2.59-4.67%441,64123.01%
SPY250919C005350002024-06-21 12:00PM EDT2025-09-1961.4559.8462.26-0.44-0.71%1654623.93%
SPY251219C005350002024-06-21 1:53PM EDT2025-12-1966.9765.7869.35-1.91-2.77%289824.56%
SPY260116C005350002024-06-21 1:25PM EDT2026-01-1668.6067.4970.78-0.97-1.39%122,55024.49%
SPY260618C005350002024-06-21 3:12PM EDT2026-06-1879.4976.8781.00-0.75-0.93%42425.17%
SPY261218C005350002024-06-21 11:10AM EDT2026-12-1889.8788.1692.00-2.11-2.29%102,49325.80%
Putsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240624P005350002024-06-21 4:14PM EDT2024-06-240.030.020.03-0.09-75.00%3,9462,5509.28%
SPY240625P005350002024-06-21 4:14PM EDT2024-06-250.070.060.07-0.13-65.00%22,4812,8659.23%
SPY240626P005350002024-06-21 4:12PM EDT2024-06-260.150.130.14-0.19-55.88%1,9831,3479.42%
SPY240627P005350002024-06-21 4:11PM EDT2024-06-270.270.250.26-0.21-43.75%4,0037929.91%
SPY240628P005350002024-06-21 4:14PM EDT2024-06-280.460.460.47-0.23-33.33%33,39719,61710.78%
SPY240705P005350002024-06-21 4:13PM EDT2024-07-051.171.161.18-0.26-18.18%4,3314,10510.41%
SPY240712P005350002024-06-21 4:13PM EDT2024-07-122.202.162.19-0.05-2.22%1,1524,08011.10%
SPY240719P005350002024-06-21 4:12PM EDT2024-07-192.872.822.84+0.01+0.35%1,75415,68010.94%
SPY240726P005350002024-06-21 4:13PM EDT2024-07-263.513.453.49+0.05+1.45%3521,10410.92%
SPY240731P005350002024-06-21 4:09PM EDT2024-07-313.993.913.94-0.07-1.72%25119,53410.93%
SPY240802P005350002024-06-21 3:08PM EDT2024-08-024.264.184.22+0.15+3.65%11540111.10%
SPY240816P005350002024-06-21 4:11PM EDT2024-08-165.285.205.24-0.07-1.31%5,34817,39410.94%
SPY240830P005350002024-06-21 3:00PM EDT2024-08-306.316.176.22+0.24+3.95%371,15510.91%
SPY240920P005350002024-06-21 4:07PM EDT2024-09-207.807.707.74-0.02-0.26%1,14510,21211.07%
SPY240930P005350002024-06-21 4:06PM EDT2024-09-308.428.258.32+0.04+0.48%2514,40011.05%
SPY241018P005350002024-06-21 3:37PM EDT2024-10-189.669.489.54+0.12+1.26%1362,36311.21%
SPY241031P005350002024-06-21 3:24PM EDT2024-10-3110.2310.1510.23+0.21+2.10%191,30011.20%
SPY241115P005350002024-06-21 3:40PM EDT2024-11-1511.6211.5211.59+0.28+2.47%821,65711.64%
SPY241129P005350002024-06-21 11:33AM EDT2024-11-2912.6112.1512.24+0.55+4.56%155411.59%
SPY241220P005350002024-06-21 3:05PM EDT2024-12-2013.4613.3913.47+0.12+0.90%14911,87311.73%
SPY241231P005350002024-06-21 2:58PM EDT2024-12-3114.0913.8013.92+0.34+2.47%361,42411.69%
SPY250117P005350002024-06-21 3:55PM EDT2025-01-1714.6914.6714.77-0.05-0.34%153,88511.74%
SPY250131P005350002024-06-20 10:26AM EDT2025-01-3115.9015.1615.43+1.46+10.11%58111.76%
SPY250321P005350002024-06-21 3:44PM EDT2025-03-2117.6117.4217.57+0.12+0.69%3782,97511.83%
SPY250331P005350002024-06-20 12:50PM EDT2025-03-3117.6417.7517.930.00-213411.81%
SPY250620P005350002024-06-21 2:57PM EDT2025-06-2021.3421.0821.23+0.27+1.28%1,0072,44811.97%
SPY250919P005350002024-06-21 3:56PM EDT2025-09-1924.4724.1724.53+0.23+0.95%61,38412.10%
SPY251219P005350002024-06-21 11:01AM EDT2025-12-1927.2426.8027.62+0.94+3.57%719712.23%
SPY260116P005350002024-06-21 3:58PM EDT2026-01-1628.1026.9128.75+0.13+0.46%183712.36%
SPY260618P005350002024-06-13 10:44AM EDT2026-06-1832.7931.0232.220.00-103712.14%
SPY261218P005350002024-06-21 12:24PM EDT2026-12-1835.7935.1037.40-0.21-0.58%210412.39%