Deutsche Märkte öffnen in 7 Stunden 35 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
542,13 +0,77 (+0,14%)
Nachbörse: 07:25PM EDT
In the money
Anzeigen:ListeStellage
Strike:542.00
Callsfür12. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240612C005420002024-06-12 4:14PM EDT2024-06-120.040.030.04-0.58-93.55%150,0256,7752.05%
SPY240613C005420002024-06-12 4:14PM EDT2024-06-131.121.071.13+0.15+15.46%70,1761,4778.92%
SPY240614C005420002024-06-12 4:14PM EDT2024-06-141.651.621.68+0.36+27.91%30,0158,36910.12%
SPY240617C005420002024-06-12 4:14PM EDT2024-06-172.032.022.06+0.53+35.33%5,5891,1738.54%
SPY240618C005420002024-06-12 4:12PM EDT2024-06-182.442.372.43+0.77+46.11%4,6991,9719.15%
SPY240620C005420002024-06-12 4:14PM EDT2024-06-202.792.692.82+0.97+53.30%2,7201,4389.22%
SPY240621C005420002024-06-12 4:13PM EDT2024-06-212.892.832.91+0.93+47.45%24,57510,2589.00%
SPY240628C005420002024-06-12 4:13PM EDT2024-06-283.873.693.88+1.13+41.24%8,58812,1628.99%
SPY240705C005420002024-06-12 4:14PM EDT2024-07-054.854.804.90+1.15+31.08%4,95709.41%
SPY240712C005420002024-06-12 4:13PM EDT2024-07-126.276.206.30+1.54+32.56%3,34341210.50%
SPY240719C005420002024-06-12 4:03PM EDT2024-07-197.217.257.30+1.44+24.96%2,7832,23110.92%
SPY240726C005420002024-06-12 4:01PM EDT2024-07-268.308.158.56+1.77+27.11%1815111.70%
SPY240830C005420002024-06-12 3:59PM EDT2024-08-3013.5513.2913.78+2.77+25.70%68881013.93%
SPY250331C005420002024-06-12 1:16PM EDT2025-03-3137.7335.9337.27+4.97+15.17%55019.43%
Putsfür12. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240612P005420002024-06-12 4:14PM EDT2024-06-120.860.741.46-4.81-84.83%208,270679.82%
SPY240613P005420002024-06-12 4:14PM EDT2024-06-131.841.821.90-4.58-71.34%99,0951499.74%
SPY240614P005420002024-06-12 4:14PM EDT2024-06-142.182.082.20-4.47-67.22%41,8513009.51%
SPY240617P005420002024-06-12 4:14PM EDT2024-06-172.452.372.51-5.65-69.75%10,738247.85%
SPY240618P005420002024-06-12 4:14PM EDT2024-06-182.652.562.75-5.60-67.88%4,910428.08%
SPY240620P005420002024-06-12 4:14PM EDT2024-06-202.902.872.96-5.80-66.67%5,602117.75%
SPY240621P005420002024-06-12 4:14PM EDT2024-06-213.993.944.08-4.19-51.22%15,21011510.49%
SPY240628P005420002024-06-12 4:14PM EDT2024-06-284.924.815.02-4.95-50.15%2,3044210.07%
SPY240705P005420002024-06-12 4:08PM EDT2024-07-055.395.385.61-3.53-39.57%1,50109.54%
SPY240712P005420002024-06-12 4:11PM EDT2024-07-126.236.166.40-4.30-40.84%1,09919.65%
SPY240719P005420002024-06-12 4:03PM EDT2024-07-196.766.726.79-2.95-30.38%2,305319.28%
SPY240726P005420002024-06-12 3:31PM EDT2024-07-267.527.097.40-4.79-38.91%34819.33%
SPY240830P005420002024-06-12 4:14PM EDT2024-08-309.539.429.72-4.73-33.17%118179.30%
SPY250331P005420002024-06-12 3:28PM EDT2025-03-3120.5920.4920.73-6.41-23.74%42,36310.56%