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:549.00
Callsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617C005490002024-06-14 4:14PM EDT2024-06-170.010.010.02-0.05-83.33%4,6302,7297.42%
SPY240618C005490002024-06-14 4:14PM EDT2024-06-180.070.060.07-0.11-61.11%9,5281,6337.47%
SPY240620C005490002024-06-14 4:14PM EDT2024-06-200.210.190.20-0.15-41.67%9041,3997.33%
SPY240621C005490002024-06-14 4:14PM EDT2024-06-210.290.280.29-0.15-34.09%5,7375,3317.40%
SPY240624C005490002024-06-14 4:11PM EDT2024-06-240.400.400.42-0.17-29.82%249906.76%
SPY240625C005490002024-06-14 4:00PM EDT2024-06-250.520.530.54-0.18-25.71%2455546.98%
SPY240626C005490002024-06-14 3:59PM EDT2024-06-260.690.680.70-0.26-27.37%782377.31%
SPY240627C005490002024-06-14 4:04PM EDT2024-06-270.860.840.87-0.30-25.86%3477.62%
SPY240628C005490002024-06-14 4:09PM EDT2024-06-281.151.151.17-0.11-8.73%2,3451,9408.31%
SPY240705C005490002024-06-14 4:14PM EDT2024-07-052.132.102.14-0.03-1.39%3013529.02%
SPY240712C005490002024-06-14 3:20PM EDT2024-07-123.193.323.36-0.11-3.33%70916010.06%
SPY240719C005490002024-06-14 3:59PM EDT2024-07-194.274.294.32+0.01+0.23%3,2622,91410.52%
SPY240726C005490002024-06-14 3:50PM EDT2024-07-265.065.285.33-0.15-2.88%6420611.04%
SPY240802C005490002024-06-13 3:53PM EDT2024-08-026.516.466.520.00-19211311.77%
SPY240830C005490002024-06-14 1:12PM EDT2024-08-309.8210.2810.34+0.02+0.20%1148613.30%
Putsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617P005490002024-06-14 9:32AM EDT2024-06-178.006.336.83+1.70+26.98%3816.31%
SPY240618P005490002024-06-14 4:04PM EDT2024-06-186.346.336.83-0.07-1.09%8613.32%
SPY240620P005490002024-06-14 2:51PM EDT2024-06-207.026.506.64-1.49-17.51%5259.08%
SPY240621P005490002024-06-14 3:58PM EDT2024-06-218.007.598.28+0.08+1.01%6063616.13%
SPY240624P005490002024-06-14 3:56PM EDT2024-06-248.307.738.38-0.02-0.24%11613.51%
SPY240625P005490002024-06-13 12:34PM EDT2024-06-259.988.068.260.00-101012.43%
SPY240626P005490002024-06-13 3:12PM EDT2024-06-269.498.198.38+1.39+17.16%2212.22%
SPY240628P005490002024-06-14 10:54AM EDT2024-06-289.708.448.67+1.34+16.03%12512.05%
SPY240705P005490002024-06-14 3:32PM EDT2024-07-059.128.899.12-0.54-5.59%103410.71%
SPY240719P005490002024-06-14 1:15PM EDT2024-07-1910.269.9610.20-0.89-7.98%769.98%