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:537.00
Callsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240624C005370002024-06-21 4:02PM EDT2024-06-247.547.908.03-2.38-23.99%6610214.39%
SPY240625C005370002024-06-21 4:00PM EDT2024-06-257.508.068.18-3.59-32.37%81313.59%
SPY240626C005370002024-06-21 4:14PM EDT2024-06-268.328.278.38-2.25-21.29%211013.37%
SPY240627C005370002024-06-21 3:27PM EDT2024-06-278.208.538.63-2.33-22.13%191713.50%
SPY240628C005370002024-06-21 3:22PM EDT2024-06-288.679.079.16-1.30-13.04%681,48714.82%
SPY240705C005370002024-06-21 3:00PM EDT2024-07-0510.1510.5610.64-1.39-12.05%141,45314.61%
SPY240712C005370002024-06-21 3:55PM EDT2024-07-1212.1312.2412.34-1.37-10.15%734015.52%
SPY240719C005370002024-06-21 3:06PM EDT2024-07-1913.3613.5213.60-0.32-2.34%233,83015.68%
SPY240726C005370002024-06-21 11:50AM EDT2024-07-2615.0614.7714.84+0.13+0.87%27915.96%
SPY240731C005370002024-06-21 1:41PM EDT2024-07-3114.9715.5215.59-0.43-2.79%21,12116.02%
SPY240802C005370002024-06-20 1:07PM EDT2024-08-0216.1516.1316.210.00-92516.51%
SPY240830C005370002024-06-21 2:13PM EDT2024-08-3020.2020.5520.64-1.62-7.42%819017.59%
SPY250331C005370002024-06-20 9:43AM EDT2025-03-3146.4143.4844.810.00-2221.58%
Putsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240624P005370002024-06-21 4:14PM EDT2024-06-240.040.030.04-0.15-78.95%13,0564,1357.96%
SPY240625P005370002024-06-21 4:13PM EDT2024-06-250.120.110.12-0.19-61.29%3,5501,9768.45%
SPY240626P005370002024-06-21 4:13PM EDT2024-06-260.240.230.24-0.25-51.02%1,2621,5088.91%
SPY240627P005370002024-06-21 4:14PM EDT2024-06-270.420.400.41-0.25-37.31%7659829.45%
SPY240628P005370002024-06-21 4:14PM EDT2024-06-280.690.680.69-0.22-24.18%6,5008,40410.38%
SPY240705P005370002024-06-21 4:12PM EDT2024-07-051.531.481.50-0.16-9.47%2,2061,69610.04%
SPY240712P005370002024-06-21 4:12PM EDT2024-07-122.622.552.57-0.18-6.43%3412,53910.69%
SPY240719P005370002024-06-21 4:08PM EDT2024-07-193.313.233.25+0.03+0.91%3,8753,40010.56%
SPY240726P005370002024-06-21 3:54PM EDT2024-07-263.853.893.92-0.29-7.00%6622510.55%
SPY240731P005370002024-06-21 4:11PM EDT2024-07-314.424.354.39+0.12+2.79%3261810.59%
SPY240802P005370002024-06-21 3:32PM EDT2024-08-024.754.644.68-0.14-2.86%375410.76%
SPY240830P005370002024-06-20 2:29PM EDT2024-08-307.456.666.71+1.06+16.59%21,29510.61%
SPY250331P005370002024-06-18 3:45PM EDT2025-03-3117.4918.3018.490.00-3911.62%