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:575.00
Callsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240625C005750002024-06-13 3:34PM EDT2024-06-250.030.000.010.00-171618.75%
SPY240627C005750002024-06-21 11:08AM EDT2024-06-270.010.000.01-0.01-50.00%16110515.43%
SPY240628C005750002024-06-21 4:04PM EDT2024-06-280.010.000.01-0.01-50.00%124,37014.26%
SPY240705C005750002024-06-21 4:00PM EDT2024-07-050.030.020.03-0.02-40.00%1,1571,60911.43%
SPY240712C005750002024-06-21 4:12PM EDT2024-07-120.080.070.08-0.06-42.86%30888510.57%
SPY240719C005750002024-06-21 4:00PM EDT2024-07-190.170.170.18-0.08-32.00%8029,09110.38%
SPY240726C005750002024-06-21 12:54PM EDT2024-07-260.380.360.37-0.10-20.83%4168110.60%
SPY240731C005750002024-06-21 3:52PM EDT2024-07-310.550.560.57-0.16-22.54%1271,82410.87%
SPY240802C005750002024-06-21 3:51PM EDT2024-08-020.680.710.72-0.19-21.84%6424111.19%
SPY240816C005750002024-06-21 4:14PM EDT2024-08-161.461.451.47-0.25-14.62%7527,14911.70%
SPY240830C005750002024-06-21 1:55PM EDT2024-08-302.342.382.40-0.29-11.03%2069,72012.20%
SPY240920C005750002024-06-21 3:47PM EDT2024-09-203.763.853.89-0.42-10.05%4,8527,46512.77%
SPY240930C005750002024-06-21 3:53PM EDT2024-09-304.314.284.34-0.07-1.60%1,0635,84812.66%
SPY241018C005750002024-06-21 4:08PM EDT2024-10-185.935.966.01-0.26-4.20%7001,96913.42%
SPY241031C005750002024-06-21 1:34PM EDT2024-10-316.797.037.10-0.57-7.74%94,78613.76%
SPY241115C005750002024-06-21 2:54PM EDT2024-11-159.019.229.29-0.35-3.74%861,94214.91%
SPY241129C005750002024-06-21 3:50PM EDT2024-11-2910.1810.4110.50-0.67-6.18%14,27715.20%
SPY241220C005750002024-06-21 3:49PM EDT2024-12-2012.1112.3312.40-0.74-5.76%13021,94515.68%
SPY241231C005750002024-06-21 1:23PM EDT2024-12-3112.5312.8112.93-0.37-2.87%432,06715.59%
SPY250117C005750002024-06-21 3:17PM EDT2025-01-1714.4214.4714.55-0.48-3.22%477,98816.01%
SPY250131C005750002024-06-21 1:47PM EDT2025-01-3115.3715.6715.93-0.70-4.36%46816.37%
SPY250321C005750002024-06-21 1:37PM EDT2025-03-2119.8420.3220.45-1.01-4.84%827,55617.36%
SPY250331C005750002024-06-21 1:41PM EDT2025-03-3120.3720.8020.97-1.10-5.12%21,32717.34%
SPY250620C005750002024-06-21 3:55PM EDT2025-06-2028.2628.2228.37-0.03-0.11%1835,69918.79%
SPY250919C005750002024-06-13 1:51PM EDT2025-09-1932.4534.9036.660.00-433220.27%
SPY251219C005750002024-06-20 10:53AM EDT2025-12-1944.0740.6544.340.00-147421.41%
SPY260116C005750002024-06-21 9:46AM EDT2026-01-1643.5242.9445.73-1.48-3.29%134721.39%
SPY260618C005750002024-06-17 2:37PM EDT2026-06-1855.1152.7756.500.00-2522.52%
SPY261218C005750002024-06-17 1:06PM EDT2026-12-1866.2464.1568.000.00-27823.48%
Putsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240628P005750002024-06-21 3:10PM EDT2024-06-2830.5429.6830.50+0.43+1.43%1817714.45%
SPY240712P005750002024-06-13 10:26AM EDT2024-07-1235.2529.6730.500.00-508.50%
SPY240719P005750002024-06-21 3:52PM EDT2024-07-1930.2529.6730.49-0.35-1.14%1066.64%
SPY240731P005750002024-06-18 12:13PM EDT2024-07-3128.7029.6630.510.00-126.64%
SPY240802P005750002024-06-21 10:18AM EDT2024-08-0230.4029.7030.49+0.50+1.67%115.67%
SPY240816P005750002024-06-20 9:36AM EDT2024-08-1627.3529.7030.500.00-145.37%
SPY240830P005750002024-06-20 10:08AM EDT2024-08-3027.3629.6430.550.00-125.69%
SPY240920P005750002024-06-21 10:14AM EDT2024-09-2030.3429.6830.51+2.14+7.59%2114.54%
SPY240930P005750002024-06-20 9:31AM EDT2024-09-3027.6529.6430.570.00-124.94%
SPY241018P005750002024-06-21 3:05PM EDT2024-10-1830.5529.7830.65-4.33-12.41%825.03%
SPY241031P005750002024-06-14 11:18AM EDT2024-10-3135.7229.8330.870.00-145.54%
SPY241115P005750002024-06-20 3:59PM EDT2024-11-1530.7030.2731.330.00-9126.25%
SPY241129P005750002024-06-20 3:54PM EDT2024-11-2930.2830.5231.570.00-9254336.37%
SPY241220P005750002024-06-21 12:19PM EDT2024-12-2031.2031.1732.13-0.25-0.79%54646.73%
SPY241231P005750002024-06-21 9:46AM EDT2024-12-3133.1131.3532.44+1.42+4.48%18636.89%
SPY250117P005750002024-06-21 12:39PM EDT2025-01-1732.1231.7033.06+1.58+5.17%297.24%
SPY250131P005750002024-06-21 2:25PM EDT2025-01-3132.9331.9433.43+2.19+7.12%237.35%
SPY250321P005750002024-06-21 11:39AM EDT2025-03-2134.6233.4834.89+2.09+6.42%697.77%
SPY250331P005750002024-06-20 2:09PM EDT2025-03-3133.5733.6435.170.00-23047.83%
SPY250620P005750002024-06-20 3:59PM EDT2025-06-2037.5536.1437.670.00-6168.36%
SPY250919P005750002024-06-20 2:01PM EDT2025-09-1939.1039.3339.760.00-52,6368.49%
SPY251219P005750002024-06-20 11:32AM EDT2025-12-1941.0740.8543.930.00-24699.51%
SPY260116P005750002024-06-21 2:52PM EDT2026-01-1643.5141.5644.18+2.02+4.87%72,7719.37%
SPY260618P005750002024-06-21 11:06AM EDT2026-06-1846.4545.4746.82-9.55-17.05%219.26%
SPY261218P005750002024-06-18 10:04AM EDT2026-12-1849.7750.0252.030.00-512579.87%