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:536.00
Callsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240624C005360002024-06-21 4:03PM EDT2024-06-248.528.619.43-2.86-25.13%140719.07%
SPY240625C005360002024-06-21 2:02PM EDT2024-06-258.289.039.15-1.80-17.86%7114.53%
SPY240626C005360002024-06-21 12:09PM EDT2024-06-269.769.209.32-1.05-9.71%6014.10%
SPY240627C005360002024-06-20 2:46PM EDT2024-06-2711.539.439.540.00-2014.08%
SPY240628C005360002024-06-21 2:42PM EDT2024-06-289.559.9510.04-2.28-19.27%13017515.35%
SPY240705C005360002024-06-21 3:00PM EDT2024-07-0511.0011.3911.48-1.13-9.32%322,40015.01%
SPY240712C005360002024-06-21 3:27PM EDT2024-07-1212.8513.0413.12-0.76-5.58%786615.80%
SPY240719C005360002024-06-21 3:21PM EDT2024-07-1914.0114.3114.39-0.90-6.04%623,72115.97%
SPY240726C005360002024-06-21 2:02PM EDT2024-07-2614.8715.5415.62-1.36-8.38%652316.24%
SPY240731C005360002024-06-21 2:01PM EDT2024-07-3115.7016.2916.36-1.13-6.71%5253316.27%
SPY240802C005360002024-06-20 3:53PM EDT2024-08-0218.0616.9016.980.00-4316.76%
SPY240830C005360002024-06-20 9:43AM EDT2024-08-3024.0021.3121.400.00-111017.80%
SPY241129C005360002024-06-18 10:22AM EDT2024-11-2933.7532.6133.460.00-111520.27%
SPY250131C005360002024-06-12 9:37AM EDT2025-01-3135.3138.5839.740.00-1220.93%
SPY250331C005360002024-06-20 10:09AM EDT2025-03-3146.8244.1745.560.00-8921.71%
Putsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240624P005360002024-06-21 4:14PM EDT2024-06-240.020.020.03-0.13-86.67%5,5012,2188.45%
SPY240625P005360002024-06-21 4:13PM EDT2024-06-250.090.080.09-0.15-62.50%2,0072,1848.84%
SPY240626P005360002024-06-21 4:04PM EDT2024-06-260.190.170.18-0.23-54.76%1,1591,2939.13%
SPY240627P005360002024-06-21 4:13PM EDT2024-06-270.340.320.33-0.20-37.04%3604179.72%
SPY240628P005360002024-06-21 4:14PM EDT2024-06-280.570.560.57-0.21-26.92%3,4946,13810.58%
SPY240705P005360002024-06-21 4:12PM EDT2024-07-051.341.311.33-0.17-11.26%2961,60810.22%
SPY240712P005360002024-06-21 3:57PM EDT2024-07-122.422.352.37-0.15-5.84%7991710.90%
SPY240719P005360002024-06-21 4:13PM EDT2024-07-193.083.023.04+0.05+1.65%3,2144,09710.75%
SPY240726P005360002024-06-21 2:32PM EDT2024-07-263.743.663.70-0.11-2.86%15918710.74%
SPY240731P005360002024-06-21 3:02PM EDT2024-07-314.234.124.15+0.10+2.42%761,61910.75%
SPY240802P005360002024-06-21 1:48PM EDT2024-08-024.694.404.45+0.21+4.69%38310.94%
SPY240830P005360002024-06-21 3:50PM EDT2024-08-306.606.406.46-0.05-0.75%3522710.76%
SPY241129P005360002024-06-20 9:34AM EDT2024-11-2911.5612.4112.520.00-11,29711.48%
SPY250131P005360002024-06-12 3:37PM EDT2025-01-3116.0015.4315.710.00-911911.66%
SPY250331P005360002024-06-18 3:39PM EDT2025-03-3117.2318.0218.210.00-16111.72%