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:545.00
Callsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617C005450002024-06-14 4:14PM EDT2024-06-170.290.280.30-0.34-53.97%41,4895,0116.59%
SPY240618C005450002024-06-14 4:14PM EDT2024-06-180.690.670.69-0.33-32.35%9,3993,1517.90%
SPY240620C005450002024-06-14 4:14PM EDT2024-06-201.131.101.13-0.27-19.29%2,8552,1068.08%
SPY240621C005450002024-06-14 4:14PM EDT2024-06-211.231.221.25-0.28-18.54%18,83145,9387.84%
SPY240624C005450002024-06-14 4:13PM EDT2024-06-241.421.391.42-0.22-13.41%1,8607586.94%
SPY240625C005450002024-06-14 4:10PM EDT2024-06-251.551.591.62-0.47-23.27%4209557.18%
SPY240626C005450002024-06-14 3:59PM EDT2024-06-261.841.811.84-0.37-16.74%378407.46%
SPY240627C005450002024-06-14 4:05PM EDT2024-06-272.072.042.07-0.13-5.91%635647.76%
SPY240628C005450002024-06-14 4:14PM EDT2024-06-282.512.472.50-0.08-3.09%10,4019,7318.54%
SPY240705C005450002024-06-14 4:13PM EDT2024-07-053.663.673.71-0.25-6.39%1,1712,4079.32%
SPY240712C005450002024-06-14 4:14PM EDT2024-07-125.115.075.12-0.02-0.39%6961,65910.45%
SPY240719C005450002024-06-14 4:11PM EDT2024-07-196.146.176.19+0.08+1.32%4,14014,69210.94%
SPY240726C005450002024-06-14 4:11PM EDT2024-07-267.267.267.31-0.07-0.95%27522711.51%
SPY240731C005450002024-06-14 4:13PM EDT2024-07-318.068.008.04+0.15+1.90%3,5591,70211.82%
SPY240802C005450002024-06-14 3:51PM EDT2024-08-028.208.528.59-0.41-4.76%362412.27%
SPY240816C005450002024-06-14 4:14PM EDT2024-08-1610.5910.5410.59+0.18+1.73%1,95421,23313.04%
SPY240830C005450002024-06-14 3:43PM EDT2024-08-3012.2512.5812.65-0.48-3.77%485,51913.86%
SPY240920C005450002024-06-14 4:02PM EDT2024-09-2015.2115.1015.22+0.28+1.88%71510,79314.57%
SPY240930C005450002024-06-14 4:00PM EDT2024-09-3015.8315.6915.87+0.25+1.60%1331,96514.43%
SPY241018C005450002024-06-14 2:35PM EDT2024-10-1817.6618.0818.18-0.36-2.00%162,68515.17%
SPY241031C005450002024-06-14 2:45PM EDT2024-10-3119.5019.5719.70+0.22+1.14%21030315.58%
SPY241115C005450002024-06-14 3:53PM EDT2024-11-1522.0022.0722.63-0.25-1.12%1012216.89%
SPY241129C005450002024-06-14 1:51PM EDT2024-11-2923.4923.5824.23+0.58+2.53%680817.26%
SPY241220C005450002024-06-14 3:47PM EDT2024-12-2025.8126.0926.19-0.34-1.30%5014,43717.53%
SPY241231C005450002024-06-14 4:04PM EDT2024-12-3126.6826.6026.73-0.02-0.07%3375317.37%
SPY250117C005450002024-06-14 3:45PM EDT2025-01-1728.0528.4228.54-0.99-3.41%154,73517.76%
SPY250131C005450002024-06-14 4:08PM EDT2025-01-3130.0029.4130.45+0.30+1.01%13918.32%
SPY250321C005450002024-06-14 1:35PM EDT2025-03-2134.7934.9835.16-0.03-0.09%398,25119.13%
SPY250331C005450002024-06-14 2:41PM EDT2025-03-3134.8834.9436.12-0.23-0.66%125119.29%
SPY250620C005450002024-06-14 3:06PM EDT2025-06-2042.9643.1243.48-0.31-0.72%6311,84720.43%
SPY250919C005450002024-06-13 2:44PM EDT2025-09-1950.4049.7651.800.00-1111721.74%
SPY251219C005450002024-06-13 4:05PM EDT2025-12-1959.6256.0558.960.00-3672822.57%
SPY260116C005450002024-06-13 3:18PM EDT2026-01-1659.1557.2160.730.00-241022.67%
SPY260618C005450002024-06-12 3:51PM EDT2026-06-1869.2667.0471.50+0.26+0.38%15223.71%
SPY261218C005450002024-06-14 3:44PM EDT2026-12-1880.3077.6582.50-0.24-0.30%2818924.46%
Putsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617P005450002024-06-14 4:13PM EDT2024-06-172.742.732.82-0.16-5.52%4,6316779.01%
SPY240618P005450002024-06-14 4:14PM EDT2024-06-183.022.993.06-0.12-3.82%1,0756868.79%
SPY240620P005450002024-06-14 4:14PM EDT2024-06-203.373.323.44+0.13+4.01%1,3191,1508.47%
SPY240621P005450002024-06-14 4:14PM EDT2024-06-214.744.644.78-0.01-0.21%1,8591,06712.80%
SPY240624P005450002024-06-14 3:35PM EDT2024-06-244.944.865.01+0.10+2.07%3420611.15%
SPY240625P005450002024-06-14 4:00PM EDT2024-06-254.895.035.20+0.17+3.60%451111.12%
SPY240626P005450002024-06-14 4:02PM EDT2024-06-265.105.225.39-0.25-4.67%27211.12%
SPY240627P005450002024-06-14 9:44AM EDT2024-06-276.475.405.58+1.14+21.39%11111.14%
SPY240628P005450002024-06-14 4:14PM EDT2024-06-285.755.675.85+0.10+1.77%1,0681,28611.37%
SPY240705P005450002024-06-14 4:01PM EDT2024-07-056.266.316.50+0.06+0.97%34231410.47%
SPY240712P005450002024-06-14 4:05PM EDT2024-07-127.127.207.29+0.12+1.71%14559710.37%
SPY240719P005450002024-06-14 4:14PM EDT2024-07-197.787.767.85+0.32+4.29%1,1753,46910.09%
SPY240726P005450002024-06-13 3:13PM EDT2024-07-269.278.318.38+1.31+16.46%12669.93%
SPY240731P005450002024-06-14 4:14PM EDT2024-07-318.738.748.80+0.35+4.18%5792,6919.92%
SPY240802P005450002024-06-14 3:52PM EDT2024-08-029.138.969.04+0.17+1.90%10910.02%
SPY240816P005450002024-06-14 4:14PM EDT2024-08-169.929.889.95+0.58+6.21%8078,3329.84%
SPY240830P005450002024-06-14 2:11PM EDT2024-08-3011.2110.7310.83+0.41+3.80%303949.78%
SPY240920P005450002024-06-14 3:54PM EDT2024-09-2012.0112.1712.23+0.35+3.00%3,6275,6389.92%
SPY240930P005450002024-06-14 3:50PM EDT2024-09-3012.8112.6612.77+0.59+4.83%481439.91%
SPY241018P005450002024-06-14 4:03PM EDT2024-10-1813.7313.8213.93+0.44+3.31%1271,39810.08%
SPY241031P005450002024-06-14 3:40PM EDT2024-10-3114.4714.4414.57-0.74-4.87%2513910.08%
SPY241115P005450002024-06-14 2:41PM EDT2024-11-1515.8815.8115.93+0.70+4.61%1201,99710.54%
SPY241129P005450002024-06-14 3:29PM EDT2024-11-2916.4316.3516.55-0.02-0.12%221,62110.51%
SPY241220P005450002024-06-14 3:59PM EDT2024-12-2017.4517.5817.70+0.18+1.04%494,72410.65%
SPY241231P005450002024-06-14 3:39PM EDT2024-12-3117.8917.9418.05+0.49+2.82%311,93110.57%
SPY250117P005450002024-06-14 3:59PM EDT2025-01-1718.7018.7718.90+0.57+3.14%1,35469010.66%
SPY250131P005450002024-06-13 1:03PM EDT2025-01-3119.5018.9919.780.00-234210.84%
SPY250321P005450002024-06-14 2:07PM EDT2025-03-2121.6921.4121.57+0.70+3.33%235,37410.79%
SPY250331P005450002024-06-14 3:25PM EDT2025-03-3121.7621.7121.98+0.31+1.45%117810.82%
SPY250620P005450002024-06-14 3:56PM EDT2025-06-2025.0824.9025.19+0.54+2.20%691,25311.03%
SPY250919P005450002024-06-13 3:38PM EDT2025-09-1927.8228.0528.480.00-1094011.24%
SPY251219P005450002024-06-14 2:32PM EDT2025-12-1931.3630.7031.60-0.14-0.44%71,03211.45%
SPY260116P005450002024-06-14 3:10PM EDT2026-01-1631.8130.4433.04-1.01-3.08%38,63511.70%
SPY260618P005450002024-06-04 11:05AM EDT2026-06-1841.2734.1137.210.00-3311.77%
SPY261218P005450002024-06-14 10:51AM EDT2026-12-1841.0038.4041.68+1.47+3.72%1381,09311.84%