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:544.00
Callsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617C005440002024-06-14 4:14PM EDT2024-06-170.550.550.56-0.42-43.30%56,3043,4876.60%
SPY240618C005440002024-06-14 4:14PM EDT2024-06-181.061.051.06-0.46-30.26%16,2705,2538.12%
SPY240620C005440002024-06-14 4:14PM EDT2024-06-201.541.531.55-0.31-16.76%6,5191,6068.29%
SPY240621C005440002024-06-14 4:14PM EDT2024-06-211.651.651.67-0.30-15.38%8,06312,2808.01%
SPY240624C005440002024-06-14 4:14PM EDT2024-06-241.841.811.84-0.29-13.62%5653267.05%
SPY240625C005440002024-06-14 4:14PM EDT2024-06-252.042.012.04-0.55-21.24%189737.26%
SPY240626C005440002024-06-14 4:06PM EDT2024-06-262.292.242.27-0.53-18.79%5132087.54%
SPY240627C005440002024-06-14 4:05PM EDT2024-06-272.532.462.50-0.29-10.28%290507.81%
SPY240628C005440002024-06-14 4:14PM EDT2024-06-282.922.912.95-0.09-2.99%8,7945,1018.62%
SPY240705C005440002024-06-14 4:14PM EDT2024-07-054.214.154.19+0.06+1.45%3,2419999.41%
SPY240712C005440002024-06-14 4:13PM EDT2024-07-125.625.595.63+0.09+1.63%5531,52910.55%
SPY240719C005440002024-06-14 4:06PM EDT2024-07-196.796.696.73+0.06+0.89%3,24218,73711.07%
SPY240726C005440002024-06-14 2:49PM EDT2024-07-267.507.817.86-0.24-3.10%30725411.63%
SPY240802C005440002024-06-13 4:00PM EDT2024-08-028.279.099.16-0.73-8.11%3212.41%
SPY240830C005440002024-06-14 2:39PM EDT2024-08-3012.7913.1913.26-0.36-2.74%1754714.01%
SPY250331C005440002024-06-12 12:42PM EDT2025-03-3136.2536.1136.290.00-3,0023,00419.14%
Putsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617P005440002024-06-14 4:14PM EDT2024-06-172.042.012.06-0.23-10.13%3,9622,7758.50%
SPY240618P005440002024-06-14 4:10PM EDT2024-06-182.392.362.40-0.18-7.00%5963,7778.77%
SPY240620P005440002024-06-14 4:13PM EDT2024-06-202.852.742.83+0.03+1.06%7928518.53%
SPY240621P005440002024-06-14 4:11PM EDT2024-06-214.003.984.12-0.13-3.15%1,0111,34112.51%
SPY240624P005440002024-06-14 3:10PM EDT2024-06-244.614.214.34+0.41+9.76%9415110.87%
SPY240625P005440002024-06-14 4:14PM EDT2024-06-254.474.434.57+0.26+6.18%1816610.96%
SPY240626P005440002024-06-14 4:03PM EDT2024-06-264.584.614.75-0.76-14.23%185710.93%
SPY240627P005440002024-06-14 1:41PM EDT2024-06-275.154.804.95+0.57+12.45%6110.98%
SPY240628P005440002024-06-14 3:50PM EDT2024-06-285.405.185.27+0.34+6.72%14864111.33%
SPY240705P005440002024-06-14 4:12PM EDT2024-07-055.895.845.92+0.52+9.68%6652610.42%
SPY240712P005440002024-06-14 4:14PM EDT2024-07-126.736.726.78+0.23+3.54%15969410.43%
SPY240719P005440002024-06-14 4:10PM EDT2024-07-197.327.297.33+0.36+5.17%37717,32810.14%
SPY240726P005440002024-06-14 10:00AM EDT2024-07-268.667.837.90+1.30+17.66%618810.02%
SPY240802P005440002024-06-13 2:22PM EDT2024-08-028.458.508.580.00-1110.12%
SPY240830P005440002024-06-14 2:03PM EDT2024-08-3010.8110.3110.40+0.46+4.44%7569.89%
SPY250331P005440002024-05-23 1:48PM EDT2025-03-3127.5721.3821.570.00-421,40710.88%