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:546.00
Callsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240624C005460002024-06-21 4:14PM EDT2024-06-240.680.680.70-0.99-59.28%75,0331,9976.65%
SPY240625C005460002024-06-21 4:14PM EDT2024-06-251.201.191.21-0.98-44.95%11,7412,0148.17%
SPY240626C005460002024-06-21 4:14PM EDT2024-06-261.661.641.66-0.76-31.40%3,0207039.15%
SPY240627C005460002024-06-21 4:14PM EDT2024-06-272.062.042.07-0.78-27.46%2,2169209.86%
SPY240628C005460002024-06-21 4:14PM EDT2024-06-282.712.712.72-0.79-22.57%12,4517,07611.33%
SPY240705C005460002024-06-21 4:13PM EDT2024-07-054.304.314.34-0.67-13.48%7712,38811.85%
SPY240712C005460002024-06-21 3:59PM EDT2024-07-125.736.046.08-0.89-13.44%6261,56013.03%
SPY240719C005460002024-06-21 4:14PM EDT2024-07-197.307.287.31-0.49-6.29%4,0883,76113.33%
SPY240726C005460002024-06-21 3:54PM EDT2024-07-268.628.548.58-0.47-5.17%11333013.81%
SPY240802C005460002024-06-21 2:33PM EDT2024-08-029.709.929.97-0.79-7.53%3518714.50%
SPY240830C005460002024-06-21 2:23PM EDT2024-08-3013.8914.2414.30-0.91-6.15%3765915.78%
SPY250331C005460002024-06-20 9:53AM EDT2025-03-3140.2237.3238.580.00-21820.55%
Putsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240624P005460002024-06-21 4:14PM EDT2024-06-241.751.731.77-0.54-23.58%11,3037,7284.15%
SPY240625P005460002024-06-21 4:14PM EDT2024-06-252.192.172.20-0.52-19.19%2,2102,8615.81%
SPY240626P005460002024-06-21 4:14PM EDT2024-06-262.562.552.58-0.31-10.80%2,3521,8526.81%
SPY240627P005460002024-06-21 4:06PM EDT2024-06-273.082.872.90-0.08-2.53%2,6398587.42%
SPY240628P005460002024-06-21 4:14PM EDT2024-06-283.313.313.34-0.19-5.43%6,0553,1868.39%
SPY240705P005460002024-06-21 3:22PM EDT2024-07-054.364.284.32-0.17-3.75%4296198.28%
SPY240712P005460002024-06-21 4:08PM EDT2024-07-125.515.405.44-0.09-1.61%4418208.93%
SPY240719P005460002024-06-21 4:05PM EDT2024-07-196.296.086.11+0.21+3.45%1,2141,9728.85%
SPY240726P005460002024-06-21 3:41PM EDT2024-07-267.096.756.80+0.32+4.73%1045218.95%
SPY240830P005460002024-06-21 4:01PM EDT2024-08-309.699.489.55+0.06+0.62%591039.23%
SPY250331P005460002024-06-17 1:32PM EDT2025-03-3120.5821.0821.280.00-231710.73%