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:555.00
Callsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240624C005550002024-06-21 3:59PM EDT2024-06-240.010.000.01-0.04-80.00%1,9562,7828.59%
SPY240625C005550002024-06-21 4:09PM EDT2024-06-250.010.010.02-0.07-87.50%1,4062,9328.11%
SPY240626C005550002024-06-21 4:13PM EDT2024-06-260.030.020.03-0.10-76.92%7,2561,4197.72%
SPY240627C005550002024-06-21 4:12PM EDT2024-06-270.060.060.07-0.17-73.91%2,1031,1148.01%
SPY240628C005550002024-06-21 4:14PM EDT2024-06-280.200.200.21-0.28-58.33%15,37010,8139.23%
SPY240705C005550002024-06-21 4:13PM EDT2024-07-050.970.981.00-0.40-29.20%5,3594,64910.22%
SPY240712C005550002024-06-21 4:14PM EDT2024-07-122.182.162.18-0.39-15.18%9484,13211.46%
SPY240719C005550002024-06-21 4:14PM EDT2024-07-193.083.073.09-0.32-9.41%6,13518,44511.76%
SPY240726C005550002024-06-21 3:39PM EDT2024-07-264.024.074.10-0.67-14.29%7312,60912.24%
SPY240731C005550002024-06-21 4:10PM EDT2024-07-314.684.764.79-0.51-9.83%5295,89712.52%
SPY240802C005550002024-06-21 3:53PM EDT2024-08-025.255.265.31-0.17-3.14%11530112.99%
SPY240816C005550002024-06-21 3:49PM EDT2024-08-166.937.137.17-0.65-8.58%70411,71013.59%
SPY240830C005550002024-06-21 3:02PM EDT2024-08-308.849.069.10-0.74-7.72%555,93014.27%
SPY240920C005550002024-06-21 4:09PM EDT2024-09-2011.4611.5811.63-0.61-5.05%2,87216,03514.92%
SPY240930C005550002024-06-21 3:56PM EDT2024-09-3012.1312.1812.25-0.21-1.70%151,49314.72%
SPY241018C005550002024-06-21 4:12PM EDT2024-10-1814.5014.5714.63-0.63-4.16%2442,20615.51%
SPY241031C005550002024-06-21 1:35PM EDT2024-10-3115.4516.0316.11-0.60-3.74%201,36215.88%
SPY241115C005550002024-06-21 3:56PM EDT2024-11-1518.7618.8018.83-0.30-1.57%693,97117.03%
SPY241129C005550002024-06-21 1:37PM EDT2024-11-2919.8320.2920.39-2.20-9.99%765117.37%
SPY241220C005550002024-06-21 3:48PM EDT2024-12-2022.2722.5622.66-0.93-4.01%32310,58617.82%
SPY241231C005550002024-06-21 2:11PM EDT2024-12-3122.7523.1023.24-1.18-4.93%471,06817.67%
SPY250117C005550002024-06-21 3:08PM EDT2025-01-1724.8424.9925.12-0.74-2.89%1234,39118.08%
SPY250131C005550002024-06-21 11:06AM EDT2025-01-3126.6726.0127.00-0.57-2.09%42718.62%
SPY250321C005550002024-06-20 1:54PM EDT2025-03-2131.8231.1532.300.00-283,05419.69%
SPY250331C005550002024-06-18 2:38PM EDT2025-03-3132.6531.5432.660.00-2115519.52%
SPY250620C005550002024-06-21 2:12PM EDT2025-06-2038.9639.3540.85-1.58-3.90%215,26520.99%
SPY250919C005550002024-06-20 11:41AM EDT2025-09-1949.9346.6948.770.00-30015822.04%
SPY251219C005550002024-06-21 1:40PM EDT2025-12-1953.7152.5756.23-1.15-2.10%2860022.93%
SPY260116C005550002024-06-20 2:38PM EDT2026-01-1656.0554.6657.840.00-543322.95%
SPY260618C005550002024-06-21 10:02AM EDT2026-06-1866.4064.3968.50-0.67-1.00%14623.89%
SPY261218C005550002024-06-20 1:20PM EDT2026-12-1877.1075.8079.10-1.10-1.41%17624.46%
Putsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240624P005550002024-06-21 3:11PM EDT2024-06-2410.469.6810.50+0.60+6.09%24178.59%
SPY240625P005550002024-06-21 3:36PM EDT2024-06-2510.399.6810.50+0.49+4.95%87877.42%
SPY240628P005550002024-06-21 3:04PM EDT2024-06-2810.649.7010.48+1.30+13.92%1541,1800.00%
SPY240705P005550002024-06-21 3:09PM EDT2024-07-0510.7710.3110.42+1.26+13.25%1021340.00%
SPY240712P005550002024-06-21 3:15PM EDT2024-07-1211.1410.5511.14+0.46+4.31%28407.23%
SPY240719P005550002024-06-21 4:09PM EDT2024-07-1911.4811.0711.45+0.27+2.41%2641,5297.13%
SPY240726P005550002024-06-21 2:04PM EDT2024-07-2612.5111.3911.92+0.94+8.12%251757.41%
SPY240731P005550002024-06-21 3:19PM EDT2024-07-3112.2511.7512.25+0.02+0.16%143407.56%
SPY240816P005550002024-06-21 3:55PM EDT2024-08-1613.0912.7413.22+0.55+4.39%354317.82%
SPY240830P005550002024-06-21 3:55PM EDT2024-08-3013.4013.4313.97+0.48+3.72%1197.92%
SPY240920P005550002024-06-21 3:52PM EDT2024-09-2015.0915.0215.08+0.25+1.68%2422,0178.11%
SPY240930P005550002024-06-20 3:23PM EDT2024-09-3015.9115.2315.79-0.09-0.56%5778.38%
SPY241018P005550002024-06-21 3:53PM EDT2024-10-1816.6616.6116.69-0.38-2.23%71878.50%
SPY241031P005550002024-06-21 1:23PM EDT2024-10-3117.8117.2117.32+2.03+12.86%3838.59%
SPY241115P005550002024-06-21 2:15PM EDT2024-11-1518.8418.4918.59+0.44+2.39%6133,0059.11%
SPY241129P005550002024-06-20 1:09PM EDT2024-11-2919.6819.0719.200.00-121,2529.15%
SPY241220P005550002024-06-21 3:26PM EDT2024-12-2020.4720.2820.34+0.27+1.34%7643,3889.37%
SPY241231P005550002024-06-21 2:11PM EDT2024-12-3121.1420.6620.77+0.63+3.07%2962789.38%
SPY250117P005550002024-06-21 3:47PM EDT2025-01-1721.8121.4421.60-0.04-0.18%641,1969.51%
SPY250131P005550002024-06-21 12:00PM EDT2025-01-3121.8421.9422.26-0.38-1.71%10739.61%
SPY250321P005550002024-06-21 1:58PM EDT2025-03-2124.5524.1024.27+0.61+2.55%41,9779.80%
SPY250331P005550002024-06-20 10:30AM EDT2025-03-3123.3224.3724.580.00-265549.79%
SPY250620P005550002024-06-21 3:04PM EDT2025-06-2027.7227.6027.80+0.28+1.02%34,37610.14%
SPY250919P005550002024-06-18 1:16PM EDT2025-09-1930.0330.6631.100.00-82,01310.44%
SPY251219P005550002024-06-21 1:56PM EDT2025-12-1934.0133.4234.07+1.42+4.36%693210.66%
SPY260116P005550002024-06-21 2:43PM EDT2026-01-1634.6633.3335.48+0.72+2.12%67810.91%
SPY260618P005550002024-06-14 12:46PM EDT2026-06-1840.0037.4638.760.00-272710.77%
SPY261218P005550002024-06-18 3:54PM EDT2026-12-1841.6041.3643.890.00-11,75611.13%