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:540.00
Callsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240624C005400002024-06-21 4:14PM EDT2024-06-244.984.995.10-1.82-26.76%1,5801410.84%
SPY240625C005400002024-06-21 3:48PM EDT2024-06-254.885.285.38-2.29-31.94%2331311.06%
SPY240626C005400002024-06-21 4:03PM EDT2024-06-265.305.625.71-1.00-15.87%354911.52%
SPY240627C005400002024-06-21 4:14PM EDT2024-06-276.065.976.07-0.74-10.88%1525212.05%
SPY240628C005400002024-06-21 4:13PM EDT2024-06-286.586.606.68-0.72-9.86%84834,03513.45%
SPY240705C005400002024-06-21 4:10PM EDT2024-07-058.058.208.26-0.91-10.16%2711,26013.51%
SPY240712C005400002024-06-21 3:59PM EDT2024-07-129.709.9610.02-0.90-8.49%902,67014.55%
SPY240719C005400002024-06-21 4:14PM EDT2024-07-1911.2811.2511.32-0.38-3.26%2,42327,40214.82%
SPY240726C005400002024-06-21 3:36PM EDT2024-07-2612.3612.5212.60-0.81-6.15%371,31515.20%
SPY240731C005400002024-06-21 3:51PM EDT2024-07-3112.9313.3013.37-0.92-6.64%1,4004,40415.31%
SPY240802C005400002024-06-21 11:11AM EDT2024-08-0213.9413.9213.98-0.89-6.00%512315.78%
SPY240816C005400002024-06-21 3:49PM EDT2024-08-1615.7216.1316.20-1.27-7.47%41317,65916.32%
SPY240830C005400002024-06-21 3:39PM EDT2024-08-3018.2518.3418.42-0.36-1.93%616,30116.95%
SPY240920C005400002024-06-21 4:10PM EDT2024-09-2020.9021.0821.15-0.19-0.90%46514,59217.41%
SPY240930C005400002024-06-21 3:43PM EDT2024-09-3021.8421.6521.74-0.42-1.89%1247,30417.05%
SPY241018C005400002024-06-21 4:06PM EDT2024-10-1823.8824.0924.18-0.92-3.71%1552,01317.69%
SPY241031C005400002024-06-21 1:21PM EDT2024-10-3125.1925.6425.74-1.36-5.12%150418.00%
SPY241115C005400002024-06-21 3:05PM EDT2024-11-1528.3228.4228.52-1.15-3.90%5641,22219.09%
SPY241129C005400002024-06-21 3:17PM EDT2024-11-2929.9830.0630.17-1.93-6.05%545219.39%
SPY241220C005400002024-06-21 3:50PM EDT2024-12-2031.9532.1432.89-1.30-3.91%2314,04120.03%
SPY241231C005400002024-06-21 9:57AM EDT2024-12-3132.5132.5833.47-1.28-3.79%496419.82%
SPY250117C005400002024-06-21 3:49PM EDT2025-01-1734.4034.3535.51-0.88-2.49%169,00920.25%
SPY250131C005400002024-06-21 3:36PM EDT2025-01-3136.2435.7736.91-0.49-1.33%530120.43%
SPY250321C005400002024-06-21 11:26AM EDT2025-03-2141.4041.0342.22-0.65-1.55%36,86521.36%
SPY250331C005400002024-06-18 3:38PM EDT2025-03-3142.9041.3942.690.00-17721.23%
SPY250620C005400002024-06-21 4:01PM EDT2025-06-2049.5449.2250.94-1.37-2.69%454,07722.56%
SPY250919C005400002024-06-21 3:59PM EDT2025-09-1956.9356.4458.77-1.35-2.32%5338923.44%
SPY251219C005400002024-06-21 3:10PM EDT2025-12-1964.5062.4265.94+0.08+0.12%180524.13%
SPY260116C005400002024-06-21 1:25PM EDT2026-01-1665.2364.1967.46-1.23-1.85%466424.10%
SPY260618C005400002024-06-21 11:15AM EDT2026-06-1876.2973.8478.00-0.55-0.72%422424.92%
SPY261218C005400002024-06-21 3:57PM EDT2026-12-1887.0085.0087.00+0.17+0.20%42,77224.95%
Putsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240624P005400002024-06-21 4:14PM EDT2024-06-240.130.120.13-0.36-73.47%37,86617,9616.71%
SPY240625P005400002024-06-21 4:14PM EDT2024-06-250.320.320.33-0.40-55.56%10,8194,5087.61%
SPY240626P005400002024-06-21 4:14PM EDT2024-06-260.570.570.58-0.32-35.96%5,1953,5458.34%
SPY240627P005400002024-06-21 4:14PM EDT2024-06-270.820.830.84-0.39-32.23%3,9012,1678.89%
SPY240628P005400002024-06-21 4:14PM EDT2024-06-281.211.201.21-0.31-20.39%24,81818,4309.78%
SPY240705P005400002024-06-21 4:14PM EDT2024-07-052.122.122.14-0.21-9.01%4,0005,2679.44%
SPY240712P005400002024-06-21 4:14PM EDT2024-07-123.283.273.30-0.10-2.96%1,1972,14610.12%
SPY240719P005400002024-06-21 4:14PM EDT2024-07-193.983.974.00-0.16-3.86%5,55829,37710.00%
SPY240726P005400002024-06-21 4:12PM EDT2024-07-264.754.664.70-0.02-0.42%34548410.03%
SPY240731P005400002024-06-21 4:00PM EDT2024-07-315.295.145.18+0.11+2.12%1,0584,45010.07%
SPY240802P005400002024-06-21 3:35PM EDT2024-08-025.555.435.49+0.05+0.91%5662210.27%
SPY240816P005400002024-06-21 4:13PM EDT2024-08-166.546.506.54-0.08-1.21%1,28711,55710.16%
SPY240830P005400002024-06-21 4:14PM EDT2024-08-307.537.487.53-0.05-0.66%25989610.16%
SPY240920P005400002024-06-21 4:05PM EDT2024-09-209.219.049.08+0.08+0.88%2,20621,78810.37%
SPY240930P005400002024-06-21 4:06PM EDT2024-09-309.779.609.67+0.04+0.41%5592,85410.37%
SPY241018P005400002024-06-21 4:08PM EDT2024-10-1810.9510.8510.92+0.05+0.46%5148,00610.57%
SPY241031P005400002024-06-21 3:58PM EDT2024-10-3111.7511.5311.62+0.11+0.95%3974,69910.58%
SPY241115P005400002024-06-21 3:41PM EDT2024-11-1513.0912.9213.01+0.22+1.71%1196,59911.05%
SPY241129P005400002024-06-21 3:53PM EDT2024-11-2913.6013.5513.66+0.15+1.12%2001,92411.02%
SPY241220P005400002024-06-21 3:35PM EDT2024-12-2014.9514.8114.89-0.05-0.33%10513,95611.17%
SPY241231P005400002024-06-21 4:13PM EDT2024-12-3115.3115.2215.35+0.19+1.26%672,87711.14%
SPY250117P005400002024-06-21 3:46PM EDT2025-01-1716.3516.0916.200.00-6810,57611.21%
SPY250131P005400002024-06-21 2:25PM EDT2025-01-3116.8916.5816.88+1.03+6.49%1218411.25%
SPY250321P005400002024-06-21 2:42PM EDT2025-03-2119.1118.8619.01+0.42+2.25%119,49811.34%
SPY250331P005400002024-06-21 12:36PM EDT2025-03-3119.2219.1719.37+0.94+5.14%136711.33%
SPY250620P005400002024-06-21 3:50PM EDT2025-06-2022.7622.5322.69+0.53+2.38%984,92511.54%
SPY250919P005400002024-06-21 3:59PM EDT2025-09-1925.9525.6126.01+1.07+4.30%3487011.70%
SPY251219P005400002024-06-21 2:56PM EDT2025-12-1928.9428.4528.99+0.34+1.19%2317911.81%
SPY260116P005400002024-06-20 3:19PM EDT2026-01-1629.3928.3830.290.00-13981712.01%
SPY260618P005400002024-06-18 2:53PM EDT2026-06-1832.3132.5233.740.00-114111.81%
SPY261218P005400002024-06-21 3:27PM EDT2026-12-1837.7636.1738.96+0.66+1.78%223912.09%