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:538.00
Callsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617C005380002024-06-14 4:07PM EDT2024-06-174.804.674.77-0.37-7.16%1,4271,0860.00%
SPY240618C005380002024-06-14 4:10PM EDT2024-06-185.105.095.19-1.00-16.39%4391,0449.85%
SPY240620C005380002024-06-14 4:08PM EDT2024-06-205.565.535.60-0.50-8.25%2,1881,8899.99%
SPY240621C005380002024-06-14 4:12PM EDT2024-06-215.535.455.67-0.54-8.90%2,4457,0059.45%
SPY240624C005380002024-06-14 4:05PM EDT2024-06-245.835.615.80-0.52-8.19%2501,0828.21%
SPY240625C005380002024-06-14 3:04PM EDT2024-06-255.695.715.93-0.60-9.54%1464628.24%
SPY240626C005380002024-06-14 1:08PM EDT2024-06-265.665.886.10+0.15+2.72%92128.41%
SPY240627C005380002024-06-14 11:10AM EDT2024-06-275.316.086.29-0.77-12.66%338.63%
SPY240628C005380002024-06-14 3:59PM EDT2024-06-286.666.536.58-0.54-7.50%4635,0229.11%
SPY240705C005380002024-06-14 3:36PM EDT2024-07-057.767.797.84-0.32-3.96%631,78810.10%
SPY240712C005380002024-06-14 3:57PM EDT2024-07-129.139.289.33-0.04-0.44%14231311.37%
SPY240719C005380002024-06-14 3:59PM EDT2024-07-1910.5110.4410.48+0.18+1.74%7753,63111.94%
SPY240726C005380002024-06-13 2:41PM EDT2024-07-2610.4811.6111.67-0.92-8.07%15212.56%
SPY240731C005380002024-06-14 3:51PM EDT2024-07-3112.0212.3712.42-0.50-3.99%15538612.86%
SPY240802C005380002024-06-14 3:25PM EDT2024-08-0212.8012.9313.00+1.31+11.40%2213.35%
SPY240830C005380002024-06-14 10:00AM EDT2024-08-3016.4517.1717.25+0.55+3.46%42,79414.98%
SPY250331C005380002024-06-10 11:52AM EDT2025-03-3135.4939.6040.870.00-1320.05%
Putsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617P005380002024-06-14 4:14PM EDT2024-06-170.190.190.20-0.12-38.71%40,3052,8549.64%
SPY240618P005380002024-06-14 4:14PM EDT2024-06-180.450.440.45-0.05-10.00%9,9941,14110.18%
SPY240620P005380002024-06-14 4:12PM EDT2024-06-200.760.760.79-0.04-5.00%3,7664,3029.84%
SPY240621P005380002024-06-14 4:14PM EDT2024-06-211.461.441.46+0.06+4.29%8,3536,26612.00%
SPY240624P005380002024-06-14 4:12PM EDT2024-06-241.721.691.72+0.08+4.88%1,84481810.69%
SPY240625P005380002024-06-14 4:01PM EDT2024-06-251.801.911.93-0.07-3.74%93247010.82%
SPY240626P005380002024-06-14 3:40PM EDT2024-06-262.172.142.17+0.10+4.83%27662511.03%
SPY240627P005380002024-06-14 3:36PM EDT2024-06-272.432.342.38+0.29+13.55%2728611.15%
SPY240628P005380002024-06-14 4:14PM EDT2024-06-282.682.662.69+0.20+8.06%6,8549,60011.55%
SPY240705P005380002024-06-14 4:05PM EDT2024-07-053.333.403.44+0.23+7.42%1,89257210.91%
SPY240712P005380002024-06-14 4:03PM EDT2024-07-124.204.304.35+0.39+10.24%24572911.02%
SPY240719P005380002024-06-14 4:14PM EDT2024-07-194.914.904.94+0.37+8.15%1,0961,47010.76%
SPY240726P005380002024-06-14 3:48PM EDT2024-07-265.605.495.55+0.33+6.26%3017210.67%
SPY240731P005380002024-06-14 3:53PM EDT2024-07-316.095.956.01+0.63+11.54%50599210.69%
SPY240830P005380002024-06-14 3:59PM EDT2024-08-307.998.138.21+0.33+4.31%1735910.60%
SPY250331P005380002024-06-03 10:47AM EDT2025-03-3124.9819.3719.630.00-2233611.45%