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:547.00
Callsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617C005470002024-06-14 4:14PM EDT2024-06-170.060.050.06-0.16-72.73%16,4675,3856.50%
SPY240618C005470002024-06-14 4:14PM EDT2024-06-180.240.220.24-0.25-51.02%8,9412,3017.54%
SPY240620C005470002024-06-14 4:13PM EDT2024-06-200.530.500.52-0.21-28.38%2,7061,8287.64%
SPY240621C005470002024-06-14 4:14PM EDT2024-06-210.630.620.64-0.24-27.59%7,3938,4027.58%
SPY240624C005470002024-06-14 4:14PM EDT2024-06-240.810.780.80-0.32-28.32%2,2126506.81%
SPY240625C005470002024-06-14 4:07PM EDT2024-06-250.960.950.98-0.28-22.58%2661,4187.10%
SPY240626C005470002024-06-14 4:01PM EDT2024-06-261.141.151.17-0.21-15.56%1206637.38%
SPY240627C005470002024-06-14 4:14PM EDT2024-06-271.341.341.37-0.22-14.10%58137.67%
SPY240628C005470002024-06-14 4:02PM EDT2024-06-281.771.721.75-0.11-5.85%3,3633,7988.43%
SPY240705C005470002024-06-14 4:13PM EDT2024-07-052.822.812.85-0.30-9.62%1,6401,6129.16%
SPY240712C005470002024-06-14 3:39PM EDT2024-07-124.014.144.18-0.18-4.30%6071,54110.24%
SPY240719C005470002024-06-14 4:11PM EDT2024-07-195.165.175.20+0.02+0.39%9543,66410.72%
SPY240726C005470002024-06-14 2:49PM EDT2024-07-265.956.226.27-0.21-3.41%16520411.26%
SPY240802C005470002024-06-14 3:51PM EDT2024-08-027.197.457.51+0.43+6.36%539012.01%
SPY240830C005470002024-06-14 2:10PM EDT2024-08-3011.0811.3911.47-0.11-0.98%75,15113.58%
SPY250331C005470002024-06-04 2:06PM EDT2025-03-3125.5533.6534.810.00-27519.08%
Putsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617P005470002024-06-14 4:13PM EDT2024-06-174.504.504.85+0.07+1.58%476013.04%
SPY240618P005470002024-06-14 3:52PM EDT2024-06-185.014.574.69-0.37-6.88%954439.49%
SPY240620P005470002024-06-14 3:56PM EDT2024-06-204.604.754.88-0.29-5.93%741,5088.41%
SPY240621P005470002024-06-14 4:01PM EDT2024-06-215.956.156.30+0.07+1.19%55420713.73%
SPY240624P005470002024-06-14 9:42AM EDT2024-06-248.056.306.47+0.83+11.50%161011.76%
SPY240626P005470002024-06-14 3:46PM EDT2024-06-267.056.606.80-0.85-10.76%2611.59%
SPY240627P005470002024-06-14 3:07PM EDT2024-06-277.056.746.95+0.57+8.80%6411.50%
SPY240628P005470002024-06-14 2:55PM EDT2024-06-287.226.967.16-1.56-17.77%10531611.59%
SPY240705P005470002024-06-14 4:12PM EDT2024-07-057.617.527.74+0.61+8.71%192410.55%
SPY240712P005470002024-06-14 12:50PM EDT2024-07-128.828.248.47+1.03+13.22%102410.37%
SPY240719P005470002024-06-14 12:03PM EDT2024-07-199.658.769.02-0.10-1.03%144710.10%
SPY240726P005470002024-06-13 11:02AM EDT2024-07-2610.509.149.580.00-2239.99%
SPY240830P005470002024-06-14 11:56AM EDT2024-08-3012.4411.6411.73+0.24+1.97%6109.56%
SPY250331P005470002024-06-11 9:58AM EDT2025-03-3126.7422.4522.650.00-38078910.60%