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:541.00
Callsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617C005410002024-06-14 4:14PM EDT2024-06-172.192.172.20-0.42-16.09%65,8722,2406.79%
SPY240618C005410002024-06-14 4:13PM EDT2024-06-182.762.742.77-0.34-10.97%11,6923,3658.86%
SPY240620C005410002024-06-14 4:14PM EDT2024-06-203.243.243.28-0.26-7.43%5,4432,6879.01%
SPY240621C005410002024-06-14 4:14PM EDT2024-06-213.323.323.35-0.25-7.00%34,9247,7648.49%
SPY240624C005410002024-06-14 4:09PM EDT2024-06-243.483.473.52-0.24-6.45%1,2714047.45%
SPY240625C005410002024-06-14 4:13PM EDT2024-06-253.673.653.69-0.49-11.78%4702777.56%
SPY240626C005410002024-06-14 4:04PM EDT2024-06-263.963.863.90-0.11-2.70%746717.79%
SPY240627C005410002024-06-14 4:01PM EDT2024-06-274.194.084.12-0.57-11.97%347978.03%
SPY240628C005410002024-06-14 4:04PM EDT2024-06-284.614.534.56-0.03-0.65%1,7966,4398.82%
SPY240705C005410002024-06-14 4:04PM EDT2024-07-055.905.825.86-0.16-2.64%3,0781,0079.72%
SPY240712C005410002024-06-14 4:13PM EDT2024-07-127.357.317.36+0.01+0.14%1,4281,42210.94%
SPY240719C005410002024-06-14 4:10PM EDT2024-07-198.438.468.49-0.26-2.99%4,1202,69311.46%
SPY240726C005410002024-06-14 3:56PM EDT2024-07-269.419.629.67-0.59-5.90%35010512.07%
SPY240802C005410002024-06-14 3:52PM EDT2024-08-0210.6310.9310.99-0.31-2.83%492312.85%
SPY240830C005410002024-06-14 3:56PM EDT2024-08-3014.9715.1215.19+0.07+0.47%16710114.48%
SPY250331C005410002024-06-13 1:26PM EDT2025-03-3137.4937.5738.810.00-106519.72%
Putsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617P005410002024-06-14 4:14PM EDT2024-06-170.660.650.66-0.23-25.84%167,6098,3358.56%
SPY240618P005410002024-06-14 4:14PM EDT2024-06-181.051.051.07-0.14-11.76%20,8671,4809.30%
SPY240620P005410002024-06-14 4:14PM EDT2024-06-201.501.461.50-0.05-3.23%6,2643,2929.01%
SPY240621P005410002024-06-14 4:14PM EDT2024-06-212.472.472.49+0.02+0.82%20,6195,47311.92%
SPY240624P005410002024-06-14 4:11PM EDT2024-06-242.772.752.77+0.03+1.09%1,1601,24010.58%
SPY240625P005410002024-06-14 4:01PM EDT2024-06-252.802.973.00-0.09-3.11%62422610.69%
SPY240626P005410002024-06-14 3:45PM EDT2024-06-263.033.203.23-0.13-4.11%3258510.82%
SPY240627P005410002024-06-14 4:10PM EDT2024-06-273.453.413.45+0.10+2.99%2308710.93%
SPY240628P005410002024-06-14 4:13PM EDT2024-06-283.743.723.76+0.18+5.06%3,9962,73511.27%
SPY240705P005410002024-06-14 4:13PM EDT2024-07-054.494.484.52+0.25+5.90%1,71783010.60%
SPY240712P005410002024-06-14 3:58PM EDT2024-07-125.395.385.43+0.36+7.16%72137810.69%
SPY240719P005410002024-06-14 4:04PM EDT2024-07-195.865.986.02+0.47+8.72%1,87694010.42%
SPY240726P005410002024-06-14 2:44PM EDT2024-07-266.996.556.61+0.93+15.35%7314410.31%
SPY240802P005410002024-06-14 4:00PM EDT2024-08-027.137.257.33+0.13+1.86%941210.45%
SPY240830P005410002024-06-14 2:20PM EDT2024-08-309.509.149.24+0.80+9.20%5954910.25%
SPY250331P005410002024-06-13 1:13PM EDT2025-03-3121.1920.3620.56+0.70+3.42%270711.16%