Deutsche Märkte öffnen in 8 Stunden 16 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
541,36+4,41 (+0,82%)
Börsenschluss: 04:00PM EDT
542,14 +0,78 (+0,14%)
Nachbörse: 06:44PM EDT
In the money
Anzeigen:ListeStellage
Strike:570.00
Callsfür12. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240612C005700002024-06-07 3:49PM EDT2024-06-120.010.000.010.00-30028635.94%
SPY240613C005700002024-06-12 3:24PM EDT2024-06-130.010.000.010.00-19425.39%
SPY240614C005700002024-06-12 3:10PM EDT2024-06-140.010.000.020.00-1,293022.27%
SPY240617C005700002024-06-12 1:37PM EDT2024-06-170.020.000.02+0.01+100.00%623915.82%
SPY240618C005700002024-06-12 4:05PM EDT2024-06-180.010.000.030.00-92415.33%
SPY240620C005700002024-06-12 2:53PM EDT2024-06-200.030.010.03+0.02+200.00%145813.58%
SPY240621C005700002024-06-12 4:01PM EDT2024-06-210.030.020.040.00-4409,80313.28%
SPY240628C005700002024-06-12 10:33AM EDT2024-06-280.080.040.06+0.05+166.67%102,05610.79%
SPY240705C005700002024-06-12 4:12PM EDT2024-07-050.100.090.10+0.05+100.00%2694839.77%
SPY240712C005700002024-06-12 3:38PM EDT2024-07-120.210.190.21+0.09+75.00%2243869.69%
SPY240719C005700002024-06-12 4:02PM EDT2024-07-190.330.340.35+0.11+50.00%3,9506,2479.63%
SPY240726C005700002024-06-12 4:02PM EDT2024-07-260.530.480.66+0.17+47.22%1055710.17%
SPY240731C005700002024-06-12 3:52PM EDT2024-07-310.820.730.78+0.31+60.78%4313,71710.04%
SPY240816C005700002024-06-12 4:02PM EDT2024-08-161.551.571.60+0.38+32.48%1,7843,81110.65%
SPY240830C005700002024-06-12 3:19PM EDT2024-08-302.402.412.52+0.57+31.15%4875,37311.22%
SPY240920C005700002024-06-12 3:59PM EDT2024-09-203.803.803.87+0.74+24.18%3,07913,56711.73%
SPY240930C005700002024-06-12 3:54PM EDT2024-09-304.364.214.29+1.07+32.52%1242,74011.67%
SPY241018C005700002024-06-12 3:15PM EDT2024-10-186.545.785.85+2.34+55.71%40879412.39%
SPY241031C005700002024-06-12 2:19PM EDT2024-10-317.416.796.90+1.67+29.09%393,51012.76%
SPY241115C005700002024-06-12 9:32AM EDT2024-11-159.488.719.02+2.49+35.62%91,63513.89%
SPY241129C005700002024-06-11 4:13PM EDT2024-11-2911.0810.0810.25+2.28+25.91%11,86314.25%
SPY241220C005700002024-06-12 3:45PM EDT2024-12-2012.2811.9212.04+2.07+20.27%19211,40014.71%
SPY241231C005700002024-06-12 3:33PM EDT2024-12-3112.8512.4112.56+2.59+25.24%5010,11914.66%
SPY250117C005700002024-06-12 2:43PM EDT2025-01-1713.9114.0114.16+1.41+11.28%4153,87315.12%
SPY250131C005700002024-06-12 3:04PM EDT2025-01-3116.2415.0515.51+4.04+33.11%1021315.49%
SPY250321C005700002024-06-12 12:21PM EDT2025-03-2120.6519.7919.97+3.01+17.06%655,02816.55%
SPY250331C005700002024-06-12 11:44AM EDT2025-03-3121.1720.2320.45+3.59+20.42%5399116.52%
SPY250620C005700002024-06-12 3:05PM EDT2025-06-2028.5227.4827.82+3.47+13.85%161,92118.09%
SPY250919C005700002024-06-12 10:20AM EDT2025-09-1936.2834.1335.95+3.28+9.94%144319.59%
SPY251219C005700002024-06-12 2:54PM EDT2025-12-1942.1741.1442.72+3.64+9.45%31,18420.47%
SPY260116C005700002024-06-12 11:35AM EDT2026-01-1644.1042.0545.03+4.39+11.06%159220.82%
SPY260618C005700002024-06-05 3:30PM EDT2026-06-1850.0051.9056.470.00-2622.26%
SPY261218C005700002024-06-12 3:53PM EDT2026-12-1865.5663.8466.21+1.56+2.44%440122.76%
Putsfür12. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240614P005700002024-06-10 4:06PM EDT2024-06-1434.7528.5928.980.00-2034.13%
SPY240617P005700002024-06-03 10:20AM EDT2024-06-1741.8528.6028.980.00-2024.12%
SPY240621P005700002024-06-12 3:53PM EDT2024-06-2128.8729.2629.92-5.51-16.03%964125.64%
SPY240628P005700002024-03-08 11:19AM EDT2024-06-2853.2050.9252.520.00-1074.47%
SPY240719P005700002024-06-12 3:55PM EDT2024-07-1928.9529.2129.98-5.45-15.84%17013.33%
SPY240731P005700002024-06-03 11:02AM EDT2024-07-3144.2829.3029.910.00-1611.45%
SPY240816P005700002024-06-12 3:28PM EDT2024-08-1629.4029.3129.94-6.94-19.10%922010.04%
SPY240830P005700002024-05-23 9:39AM EDT2024-08-3038.1029.2930.020.00-109.28%
SPY240920P005700002024-06-12 11:20AM EDT2024-09-2028.0829.3230.26-15.32-35.30%6108.66%
SPY240930P005700002024-06-11 2:16PM EDT2024-09-3028.4029.4630.24-6.98-19.73%2368.24%
SPY241018P005700002024-06-12 3:29PM EDT2024-10-1830.3829.6630.43-6.62-17.89%2117.91%
SPY241031P005700002024-06-10 3:28PM EDT2024-10-3135.6029.7430.630.00-117.80%
SPY241115P005700002024-06-05 2:33PM EDT2024-11-1530.6230.1731.00-6.38-17.24%1177.86%
SPY241129P005700002024-06-10 9:49AM EDT2024-11-2930.4230.2031.42-8.08-20.99%577.97%
SPY241220P005700002024-05-31 11:04AM EDT2024-12-2049.7030.9131.810.00-337.90%
SPY241231P005700002024-06-12 9:41AM EDT2024-12-3131.1531.0632.06-7.02-18.39%237.91%
SPY250117P005700002024-06-11 10:50AM EDT2025-01-1737.6431.3232.530.00-45617.99%
SPY250131P005700002024-06-07 1:31PM EDT2025-01-3136.3031.5732.910.00-178.05%
SPY250321P005700002024-06-12 2:41PM EDT2025-03-2132.7532.9634.28-18.18-35.70%13128.25%
SPY250331P005700002024-05-28 10:01AM EDT2025-03-3142.7433.1334.570.00-288.30%
SPY250620P005700002024-06-12 3:26PM EDT2025-06-2036.2235.8936.41-3.46-8.72%302498.36%
SPY250919P005700002024-06-12 3:34PM EDT2025-09-1939.0438.3639.07-2.81-6.71%49168.75%
SPY251219P005700002024-06-11 3:43PM EDT2025-12-1944.1240.1542.700.00-22499.50%
SPY260116P005700002024-06-07 3:23PM EDT2026-01-1645.9440.6443.450.00-226999.56%
SPY260618P005700002024-06-12 11:27AM EDT2026-06-1844.8743.7447.70-3.25-6.75%30309.98%
SPY261218P005700002024-06-11 3:38PM EDT2026-12-1851.2147.6251.500.00-818510.09%