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:550.00
Callsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617C005500002024-06-14 4:14PM EDT2024-06-170.020.010.02-0.02-50.00%8,60410,4448.40%
SPY240618C005500002024-06-14 4:14PM EDT2024-06-180.040.030.04-0.07-63.64%8,4865,3157.62%
SPY240620C005500002024-06-14 4:14PM EDT2024-06-200.120.120.13-0.13-52.00%2,5512,7347.40%
SPY240621C005500002024-06-14 4:14PM EDT2024-06-210.190.180.19-0.13-40.62%14,04627,1527.37%
SPY240624C005500002024-06-14 4:13PM EDT2024-06-240.290.270.29-0.14-32.56%1,1141,1706.71%
SPY240625C005500002024-06-14 4:10PM EDT2024-06-250.380.390.40-0.26-40.62%9595277.00%
SPY240626C005500002024-06-14 4:11PM EDT2024-06-260.510.520.53-0.16-23.88%6641,1287.29%
SPY240627C005500002024-06-14 3:43PM EDT2024-06-270.560.650.68-0.29-34.12%47197.61%
SPY240628C005500002024-06-14 4:14PM EDT2024-06-280.960.920.95-0.09-8.57%7,95811,9238.29%
SPY240705C005500002024-06-14 4:13PM EDT2024-07-051.831.801.84-0.03-1.61%7674,7628.96%
SPY240712C005500002024-06-14 4:10PM EDT2024-07-122.952.962.99-0.03-1.01%9323,5639.97%
SPY240719C005500002024-06-14 4:14PM EDT2024-07-193.923.893.92+0.03+0.77%6,45126,76810.43%
SPY240726C005500002024-06-14 4:14PM EDT2024-07-264.884.854.90+0.08+1.67%96943410.94%
SPY240731C005500002024-06-14 4:13PM EDT2024-07-315.565.535.57+0.07+1.28%1,2216,42511.25%
SPY240802C005500002024-06-14 4:12PM EDT2024-08-026.006.006.06-0.06-0.99%342711.67%
SPY240816C005500002024-06-14 4:14PM EDT2024-08-167.867.847.89+0.16+2.08%2,29725,81112.38%
SPY240830C005500002024-06-14 3:42PM EDT2024-08-309.859.749.810.00-2151,64213.17%
SPY240920C005500002024-06-14 4:08PM EDT2024-09-2012.2312.2112.25-0.11-0.89%50016,48613.88%
SPY240930C005500002024-06-14 4:10PM EDT2024-09-3012.8212.8012.88-0.18-1.38%1,1842,77313.75%
SPY241018C005500002024-06-14 3:49PM EDT2024-10-1814.8015.1015.17-0.40-2.63%1345,62614.55%
SPY241031C005500002024-06-14 2:35PM EDT2024-10-3116.1716.5516.64-0.17-1.04%131,92814.95%
SPY241115C005500002024-06-14 4:06PM EDT2024-11-1519.3519.0219.60+0.29+1.52%1487816.32%
SPY241129C005500002024-06-14 1:08PM EDT2024-11-2920.4220.5120.88+0.52+2.61%364,65516.50%
SPY241220C005500002024-06-14 3:59PM EDT2024-12-2023.0022.9523.05+0.09+0.39%1,2869,77516.94%
SPY241231C005500002024-06-14 4:07PM EDT2024-12-3123.6123.4623.59-0.08-0.34%691,38216.81%
SPY250117C005500002024-06-14 4:04PM EDT2025-01-1725.4025.2925.38+0.25+0.99%1,53114,66817.21%
SPY250131C005500002024-06-12 10:43AM EDT2025-01-3126.0326.3627.25-2.07-7.37%126617.76%
SPY250321C005500002024-06-14 4:03PM EDT2025-03-2131.8231.7631.91+0.12+0.38%3536,55418.59%
SPY250331C005500002024-06-12 2:29PM EDT2025-03-3132.5032.2432.420.00-882918.53%
SPY250620C005500002024-06-14 3:55PM EDT2025-06-2039.8539.8940.25-0.29-0.72%4005,68019.96%
SPY250919C005500002024-06-14 4:00PM EDT2025-09-1947.5246.5948.54-0.17-0.36%3931221.29%
SPY251219C005500002024-06-14 3:02PM EDT2025-12-1954.5853.3954.95-0.13-0.24%142,24921.87%
SPY260116C005500002024-06-14 11:51AM EDT2026-01-1654.6254.1057.58-1.38-2.46%11,21822.30%
SPY260618C005500002024-06-13 9:52AM EDT2026-06-1866.2663.9968.500.00-124723.42%
SPY261218C005500002024-06-14 1:39PM EDT2026-12-1876.7474.6279.50+1.73+2.31%721424.18%
Putsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617P005500002024-06-14 3:48PM EDT2024-06-177.617.337.71+0.05+0.66%1,57510216.68%
SPY240618P005500002024-06-14 3:56PM EDT2024-06-187.757.337.83-0.74-8.72%852914.65%
SPY240620P005500002024-06-14 3:03PM EDT2024-06-208.007.347.83+1.20+17.65%532211.35%
SPY240621P005500002024-06-14 4:10PM EDT2024-06-218.928.599.21+0.12+1.36%10678417.01%
SPY240624P005500002024-06-14 3:56PM EDT2024-06-249.308.609.29-0.12-1.27%9614.17%
SPY240625P005500002024-06-14 12:42PM EDT2024-06-259.978.779.36-0.88-8.11%601013.67%
SPY240626P005500002024-06-13 2:17PM EDT2024-06-2610.508.869.43+1.05+11.11%2913.26%
SPY240628P005500002024-06-14 3:20PM EDT2024-06-289.539.259.45+0.23+2.47%9775512.25%
SPY240705P005500002024-06-14 10:02AM EDT2024-07-0510.639.649.85+0.98+10.16%7956610.79%
SPY240712P005500002024-06-14 4:06PM EDT2024-07-1210.2010.1910.44+0.10+0.99%3610710.41%
SPY240719P005500002024-06-14 4:09PM EDT2024-07-1910.8710.6110.88+0.76+7.52%1,61489010.01%
SPY240726P005500002024-06-14 3:57PM EDT2024-07-2611.2710.8811.46+0.68+6.42%62519.98%
SPY240731P005500002024-06-14 2:02PM EDT2024-07-3112.0611.2911.73+1.05+9.54%101119.80%
SPY240816P005500002024-06-14 4:11PM EDT2024-08-1612.6312.2012.68+0.77+6.49%421339.57%
SPY240830P005500002024-06-14 3:45PM EDT2024-08-3013.0012.9613.47+0.54+4.33%58749.48%
SPY240920P005500002024-06-14 3:59PM EDT2024-09-2014.4014.3914.53+0.59+4.27%2132,0099.38%
SPY240930P005500002024-06-14 1:29PM EDT2024-09-3015.1014.6915.23+0.69+4.79%18769.55%
SPY241018P005500002024-06-14 3:59PM EDT2024-10-1815.8615.9416.10+0.53+3.46%494569.54%
SPY241031P005500002024-06-13 3:56PM EDT2024-10-3115.8416.3516.930.00-4649.71%
SPY241115P005500002024-06-14 3:59PM EDT2024-11-1517.7517.8717.99+0.49+2.84%351,8279.99%
SPY241129P005500002024-06-14 10:11AM EDT2024-11-2919.4018.3818.59+0.95+5.15%78349.98%
SPY241220P005500002024-06-14 4:14PM EDT2024-12-2019.6019.5819.67+0.62+3.27%3,1027,79310.11%
SPY241231P005500002024-06-13 12:54PM EDT2024-12-3120.4019.8720.080.00-136010.09%
SPY250117P005500002024-06-14 4:01PM EDT2025-01-1720.6020.7220.85+0.27+1.33%2452,01610.15%
SPY250131P005500002024-06-14 12:00PM EDT2025-01-3121.8821.1321.56+1.02+4.89%51410.25%
SPY250321P005500002024-06-14 3:51PM EDT2025-03-2123.4623.3023.45+0.80+3.53%66,57210.32%
SPY250331P005500002024-06-14 2:32PM EDT2025-03-3123.9723.6023.78-0.44-1.80%11,38010.31%
SPY250620P005500002024-06-14 3:52PM EDT2025-06-2026.8526.7027.01+0.65+2.48%304,07610.60%
SPY250919P005500002024-06-14 2:10PM EDT2025-09-1930.5329.8830.24-0.04-0.13%22,02010.83%
SPY251219P005500002024-06-14 2:42PM EDT2025-12-1932.8832.4933.40+0.74+2.30%51,14211.09%
SPY260116P005500002024-06-14 1:37PM EDT2026-01-1633.6032.1734.88+0.67+2.03%5322311.36%
SPY260618P005500002024-06-12 10:26AM EDT2026-06-1836.7635.8139.040.00-11211.46%
SPY261218P005500002024-06-13 3:04PM EDT2026-12-1841.3040.2043.450.00-49211.55%