Deutsche Märkte öffnen in 7 Stunden 31 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
541,36+4,41 (+0,82%)
Börsenschluss: 04:00PM EDT
542,15 +0,79 (+0,15%)
Nachbörse: 07:28PM EDT
In the money
Anzeigen:ListeStellage
Strike:539.00
Callsfür12. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240612C005390002024-06-12 4:14PM EDT2024-06-122.242.102.67+0.56+33.33%7,6035,8209.89%
SPY240613C005390002024-06-12 4:11PM EDT2024-06-133.072.792.99+0.99+47.60%3,5671,8899.58%
SPY240614C005390002024-06-12 4:13PM EDT2024-06-143.553.383.61+1.08+43.72%7,4158,09711.44%
SPY240617C005390002024-06-12 4:14PM EDT2024-06-173.853.744.02+1.25+48.08%6559359.68%
SPY240618C005390002024-06-12 4:07PM EDT2024-06-184.324.114.36+1.45+50.52%88645010.17%
SPY240620C005390002024-06-12 4:12PM EDT2024-06-204.574.454.74+1.35+41.93%851,34810.14%
SPY240621C005390002024-06-12 4:11PM EDT2024-06-214.734.454.71+1.40+42.04%1,4286,3409.53%
SPY240628C005390002024-06-12 3:55PM EDT2024-06-286.135.405.62+2.06+50.61%7446,2589.33%
SPY240705C005390002024-06-12 4:05PM EDT2024-07-056.606.506.67+1.51+29.67%43509.78%
SPY240712C005390002024-06-12 3:49PM EDT2024-07-128.237.868.06+1.92+30.43%15525010.85%
SPY240719C005390002024-06-12 4:01PM EDT2024-07-199.068.959.15+1.80+24.79%9473,99711.38%
SPY240726C005390002024-06-12 2:38PM EDT2024-07-2611.1310.0410.43+4.20+60.61%359212.16%
SPY240731C005390002024-06-12 3:23PM EDT2024-07-3110.7010.8611.07+1.94+22.15%275,42612.34%
SPY240830C005390002024-06-12 11:23AM EDT2024-08-3016.9615.2315.76+3.67+27.61%2724114.42%
SPY250331C005390002024-06-10 12:09PM EDT2025-03-3134.8337.9339.300.00-12419.75%
Putsfür12. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240612P005390002024-06-12 4:14PM EDT2024-06-120.010.000.02-3.51-99.72%166,4431,5084.69%
SPY240613P005390002024-06-12 4:14PM EDT2024-06-130.650.640.65-3.36-83.79%45,1684719.74%
SPY240614P005390002024-06-12 4:14PM EDT2024-06-140.940.940.96-3.13-76.90%15,8917529.79%
SPY240617P005390002024-06-12 4:14PM EDT2024-06-171.241.211.23-3.13-71.62%4,4965708.01%
SPY240618P005390002024-06-12 4:14PM EDT2024-06-181.451.421.45-3.02-67.56%2,3255228.22%
SPY240620P005390002024-06-12 4:13PM EDT2024-06-201.701.671.74-2.99-63.75%1,867408.16%
SPY240621P005390002024-06-12 4:14PM EDT2024-06-212.562.532.58-3.04-54.29%8,5291,15310.21%
SPY240628P005390002024-06-12 4:00PM EDT2024-06-283.483.513.58-3.12-47.27%1,27925610.04%
SPY240705P005390002024-06-12 4:09PM EDT2024-07-054.094.114.18-3.09-43.04%6773219.55%
SPY240712P005390002024-06-12 4:01PM EDT2024-07-124.914.914.99-4.43-47.43%1875549.71%
SPY240719P005390002024-06-12 4:12PM EDT2024-07-195.435.445.52-2.82-34.18%1,1802,2519.54%
SPY240726P005390002024-06-12 4:14PM EDT2024-07-265.975.826.19-3.11-34.25%47759.67%
SPY240731P005390002024-06-12 3:57PM EDT2024-07-315.936.386.48-3.07-34.11%953889.53%
SPY240830P005390002024-06-12 3:22PM EDT2024-08-308.568.368.53-3.29-27.76%287109.58%
SPY250331P005390002024-06-03 10:47AM EDT2025-03-3125.4119.4420.150.00-5244611.05%