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:560.00
Callsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240624C005600002024-06-21 3:45PM EDT2024-06-240.010.000.01-0.01-50.00%704,39912.11%
SPY240625C005600002024-06-21 3:09PM EDT2024-06-250.010.000.01-0.02-66.67%3812,19110.55%
SPY240626C005600002024-06-21 4:09PM EDT2024-06-260.010.000.01-0.03-75.00%3691,0489.38%
SPY240627C005600002024-06-21 3:14PM EDT2024-06-270.020.010.02-0.04-66.67%4935529.28%
SPY240628C005600002024-06-21 4:11PM EDT2024-06-280.030.020.03-0.07-70.00%7,34011,8539.03%
SPY240705C005600002024-06-21 4:13PM EDT2024-07-050.310.300.32-0.18-36.73%7,6563,3849.67%
SPY240712C005600002024-06-21 4:13PM EDT2024-07-121.021.021.04-0.26-20.31%6273,77510.88%
SPY240719C005600002024-06-21 4:14PM EDT2024-07-191.691.681.69-0.28-14.21%4,24619,15111.16%
SPY240726C005600002024-06-21 4:12PM EDT2024-07-262.422.452.48-0.32-11.68%5022,25711.63%
SPY240731C005600002024-06-21 3:57PM EDT2024-07-312.913.023.05-0.44-13.13%9437,74811.91%
SPY240802C005600002024-06-21 3:49PM EDT2024-08-023.283.453.48-0.39-10.63%11950712.35%
SPY240816C005600002024-06-21 4:08PM EDT2024-08-165.015.075.09-0.45-8.24%80622,02612.94%
SPY240830C005600002024-06-21 3:52PM EDT2024-08-306.536.766.81-0.94-12.58%3032,50313.60%
SPY240920C005600002024-06-21 4:00PM EDT2024-09-208.989.099.13-0.62-6.46%3,0899,68414.25%
SPY240930C005600002024-06-21 3:58PM EDT2024-09-309.469.669.73-0.64-6.34%651,50714.08%
SPY241018C005600002024-06-21 3:46PM EDT2024-10-1811.6911.9312.00-1.12-8.74%3102,32614.89%
SPY241031C005600002024-06-21 3:19PM EDT2024-10-3113.4513.3313.40-0.33-2.39%783,36915.25%
SPY241115C005600002024-06-21 4:06PM EDT2024-11-1515.8115.9816.05-1.09-6.45%692,20416.43%
SPY241129C005600002024-06-21 9:33AM EDT2024-11-2917.1117.4517.55-1.97-10.32%21,19416.76%
SPY241220C005600002024-06-21 3:49PM EDT2024-12-2019.3619.6519.75-0.92-4.54%4,06410,40617.22%
SPY241231C005600002024-06-21 3:28PM EDT2024-12-3120.0020.1920.33-1.33-6.24%4175117.10%
SPY250117C005600002024-06-21 4:12PM EDT2025-01-1722.0522.0522.16-0.59-2.61%864,00817.51%
SPY250131C005600002024-06-21 2:25PM EDT2025-01-3123.3623.0923.98-0.64-2.67%1918618.04%
SPY250321C005600002024-06-21 4:07PM EDT2025-03-2128.4528.5128.78-0.74-2.54%754,63418.90%
SPY250331C005600002024-06-21 3:28PM EDT2025-03-3128.8529.0529.24+0.11+0.38%1072318.81%
SPY250620C005600002024-06-21 3:45PM EDT2025-06-2036.4436.2637.69-1.23-3.27%85,04420.48%
SPY250919C005600002024-06-21 11:53AM EDT2025-09-1944.7743.6045.60-0.13-0.29%16621.58%
SPY251219C005600002024-06-20 11:57AM EDT2025-12-1952.3349.4753.130.00-22,08822.53%
SPY260116C005600002024-06-21 10:54AM EDT2026-01-1653.2051.6254.70-0.13-0.24%336322.55%
SPY260618C005600002024-06-18 3:59PM EDT2026-06-1864.1061.4065.000.00-102023.40%
SPY261218C005600002024-06-20 12:56PM EDT2026-12-1875.1572.8176.690.00-827824.34%
Putsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240628P005600002024-06-21 3:38PM EDT2024-06-2815.4414.6815.50+0.43+2.86%1,0024208.01%
SPY240705P005600002024-06-21 4:14PM EDT2024-07-0515.1414.6815.47+0.90+6.32%41140.00%
SPY240712P005600002024-06-21 11:56AM EDT2024-07-1214.9114.7615.51-0.23-1.52%61215.03%
SPY240719P005600002024-06-21 3:41PM EDT2024-07-1915.7814.9415.64+1.08+7.35%4552605.87%
SPY240726P005600002024-06-21 2:56PM EDT2024-07-2616.1515.1115.83+1.32+8.90%8246.23%
SPY240731P005600002024-06-21 12:49PM EDT2024-07-3115.9815.3216.01+0.54+3.50%24436.46%
SPY240802P005600002024-06-21 3:49PM EDT2024-08-0216.3915.4416.13+1.72+11.72%936.67%
SPY240816P005600002024-06-21 4:02PM EDT2024-08-1616.6416.0216.62+0.67+4.20%28596.86%
SPY240830P005600002024-06-21 12:02PM EDT2024-08-3016.5116.4917.16-0.42-2.48%4377.04%
SPY240920P005600002024-06-21 3:26PM EDT2024-09-2018.1717.6018.16+0.72+4.13%724207.46%
SPY240930P005600002024-06-21 2:56PM EDT2024-09-3018.6117.9818.61+0.73+4.08%19337.58%
SPY241018P005600002024-06-21 1:35PM EDT2024-10-1820.1518.9519.52+1.86+10.17%8537.89%
SPY241031P005600002024-06-21 3:54PM EDT2024-10-3119.6519.4420.13+1.30+7.08%1248.04%
SPY241115P005600002024-06-21 11:52AM EDT2024-11-1520.9320.5521.30+0.12+0.58%3531,3008.60%
SPY241129P005600002024-06-21 10:51AM EDT2024-11-2921.8621.1121.84+2.07+10.46%1761,0038.63%
SPY241220P005600002024-06-21 3:43PM EDT2024-12-2022.8022.5222.66+0.42+1.88%1629948.71%
SPY241231P005600002024-06-18 3:38PM EDT2024-12-3121.8622.5923.370.00-6538.95%
SPY250117P005600002024-06-21 1:41PM EDT2025-01-1724.2523.6523.85+0.60+2.54%414588.89%
SPY250131P005600002024-06-21 11:39AM EDT2025-01-3124.6023.7124.74-1.33-5.13%5299.17%
SPY250321P005600002024-06-21 1:32PM EDT2025-03-2126.8226.2326.38+0.66+2.52%3117,6929.23%
SPY250331P005600002024-06-21 3:27PM EDT2025-03-3126.7726.4926.69+0.32+1.21%1912,3929.24%
SPY250620P005600002024-06-21 2:22PM EDT2025-06-2029.8829.5829.81+0.77+2.65%28949.64%
SPY250919P005600002024-06-20 12:55PM EDT2025-09-1932.5332.6033.030.00-231,1369.99%
SPY251219P005600002024-06-20 2:17PM EDT2025-12-1935.0635.4335.890.00-23,09210.21%
SPY260116P005600002024-06-21 3:56PM EDT2026-01-1636.1435.1937.45+0.33+0.92%129610.54%
SPY260618P005600002024-06-17 2:39PM EDT2026-06-1839.3139.3140.600.00-3710.41%
SPY261218P005600002024-06-20 3:03PM EDT2026-12-1844.5543.2045.920.00-725910.87%