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:565.00
Callsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240624C005650002024-06-20 1:43PM EDT2024-06-240.010.000.01-0.01-50.00%130815.43%
SPY240625C005650002024-06-21 12:57PM EDT2024-06-250.010.000.01-0.02-66.67%11453513.28%
SPY240627C005650002024-06-20 3:39PM EDT2024-06-270.010.000.01-0.02-66.67%11252010.94%
SPY240628C005650002024-06-21 4:04PM EDT2024-06-280.020.010.02-0.02-50.00%1454,12110.94%
SPY240705C005650002024-06-21 3:48PM EDT2024-07-050.090.080.09-0.09-50.00%2,8001,8149.47%
SPY240712C005650002024-06-21 4:13PM EDT2024-07-120.440.430.44-0.16-26.67%5351,88910.49%
SPY240719C005650002024-06-21 4:13PM EDT2024-07-190.820.830.85-0.20-19.61%1,71118,79110.74%
SPY240726C005650002024-06-21 4:02PM EDT2024-07-261.321.371.40-0.31-19.02%7001,36311.16%
SPY240731C005650002024-06-21 4:13PM EDT2024-07-311.811.811.83-0.25-12.14%7223,61411.43%
SPY240802C005650002024-06-21 3:55PM EDT2024-08-022.062.132.17-0.37-15.23%26423611.86%
SPY240816C005650002024-06-21 4:00PM EDT2024-08-163.383.463.48-0.45-11.75%13410,16912.41%
SPY240830C005650002024-06-21 4:12PM EDT2024-08-304.884.914.94-0.47-8.79%623,14013.03%
SPY240920C005650002024-06-21 4:07PM EDT2024-09-206.926.977.01-0.63-8.34%17610,64613.66%
SPY240930C005650002024-06-21 4:05PM EDT2024-09-307.417.517.57-0.44-5.61%81,06513.52%
SPY241018C005650002024-06-21 3:54PM EDT2024-10-189.749.629.68-0.24-2.40%2993,21614.33%
SPY241031C005650002024-06-21 2:39PM EDT2024-10-3110.7010.9210.99-1.07-9.09%42,20714.69%
SPY241115C005650002024-06-21 4:12PM EDT2024-11-1513.4213.4613.53-0.87-6.09%10387815.87%
SPY241129C005650002024-06-21 1:23PM EDT2024-11-2914.5214.8514.94-1.83-11.19%21,30016.19%
SPY241220C005650002024-06-21 3:49PM EDT2024-12-2016.7216.9817.07-1.10-6.17%11811,49216.67%
SPY241231C005650002024-06-21 2:11PM EDT2024-12-3117.2017.5017.64-1.09-5.96%4631816.56%
SPY250117C005650002024-06-21 3:19PM EDT2025-01-1719.2219.3219.43-0.47-2.39%442,10616.99%
SPY250131C005650002024-06-21 11:33AM EDT2025-01-3120.4820.6220.89-1.12-5.19%41917.33%
SPY250321C005650002024-06-21 3:24PM EDT2025-03-2125.5425.6325.86-0.69-2.63%65,53718.38%
SPY250331C005650002024-06-21 4:14PM EDT2025-03-3126.3026.1326.31-0.78-2.88%558218.29%
SPY250620C005650002024-06-21 2:45PM EDT2025-06-2033.5933.8634.02-0.63-1.84%113,74919.71%
SPY250919C005650002024-06-20 2:37PM EDT2025-09-1941.2640.6042.52-0.40-0.96%21,80521.13%
SPY251219C005650002024-06-21 11:05AM EDT2025-12-1948.5146.4650.12-1.54-3.08%12,46422.15%
SPY260116C005650002024-06-12 11:42AM EDT2026-01-1647.1348.6551.630.00-120422.16%
SPY260618C005650002024-06-21 12:51PM EDT2026-06-1861.5458.4662.00+3.51+6.05%4823.07%
SPY261218C005650002024-06-20 12:56PM EDT2026-12-1872.0969.8873.760.00-519424.06%
Putsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240712P005650002024-06-20 1:03PM EDT2024-07-1219.9719.6720.500.00-60696.06%
SPY240719P005650002024-06-21 3:46PM EDT2024-07-1920.5719.6720.48+0.57+2.85%1021130.00%
SPY240726P005650002024-06-20 3:50PM EDT2024-07-2619.6019.6720.510.00-11105.03%
SPY240731P005650002024-06-21 11:11AM EDT2024-07-3120.3019.7020.52+2.88+16.53%2254.93%
SPY240816P005650002024-06-21 4:02PM EDT2024-08-1620.7520.0020.70+0.65+3.23%11385.54%
SPY240830P005650002024-06-21 2:08PM EDT2024-08-3021.3820.2220.99+1.11+5.48%465.95%
SPY240920P005650002024-06-21 12:05PM EDT2024-09-2020.8520.9821.63-0.45-2.11%23886.51%
SPY240930P005650002024-06-21 4:00PM EDT2024-09-3022.2921.2421.98+2.54+12.86%12216.73%
SPY241018P005650002024-06-21 1:25PM EDT2024-10-1822.8222.0122.67+2.12+10.24%51357.08%
SPY241031P005650002024-06-20 3:45PM EDT2024-10-3123.5222.4023.20+1.13+5.05%2627.31%
SPY241115P005650002024-06-21 10:34AM EDT2024-11-1524.7123.3324.17+1.81+7.90%312117.87%
SPY241129P005650002024-06-21 10:28AM EDT2024-11-2924.8123.8224.64-0.15-0.60%2387.94%
SPY241220P005650002024-06-21 10:43AM EDT2024-12-2025.9424.8525.59+0.57+2.25%31798.23%
SPY241231P005650002024-06-21 9:46AM EDT2024-12-3126.4425.1426.00+1.50+6.01%1258.30%
SPY250117P005650002024-06-20 1:10PM EDT2025-01-1726.8325.7326.790.00-45458.52%
SPY250131P005650002024-06-21 12:07PM EDT2025-01-3126.5926.2227.29-2.49-8.56%288.58%
SPY250321P005650002024-06-21 1:46PM EDT2025-03-2129.1628.0729.21+1.95+7.17%52688.92%
SPY250331P005650002024-06-12 12:21PM EDT2025-03-3130.0428.4729.560.00-5188.97%
SPY250620P005650002024-06-21 2:12PM EDT2025-06-2031.9931.7532.03+0.13+0.41%103419.14%
SPY250919P005650002024-06-20 11:29AM EDT2025-09-1933.7134.6735.150.00-23689.53%
SPY251219P005650002024-06-20 1:34PM EDT2025-12-1937.9737.2538.140.00-85349.87%
SPY260116P005650002024-06-21 3:55PM EDT2026-01-1638.2337.1739.54+1.36+3.69%814710.16%
SPY260618P005650002024-05-22 11:39AM EDT2026-06-1848.2041.2442.550.00-2110.04%
SPY261218P005650002024-06-20 3:34PM EDT2026-12-1846.3944.9947.870.00-22010.55%