Deutsche Märkte öffnen in 8 Stunden 14 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
542,13 +0,77 (+0,14%)
Nachbörse: 06:46PM EDT
In the money
Anzeigen:ListeStellage
Strike:580.00
Callsfür12. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240612C005800002024-06-12 11:07AM EDT2024-06-120.010.000.010.00-129746.88%
SPY240613C005800002024-06-05 3:17PM EDT2024-06-130.020.000.010.00-1,14081632.81%
SPY240614C005800002024-06-12 3:58PM EDT2024-06-140.010.000.020.00-67028.91%
SPY240617C005800002024-06-12 10:59AM EDT2024-06-170.020.000.02-0.01-33.33%501,11220.51%
SPY240618C005800002024-06-12 12:26PM EDT2024-06-180.020.010.030.00-631719.83%
SPY240620C005800002024-06-11 10:20AM EDT2024-06-200.010.010.030.00-41017.48%
SPY240621C005800002024-06-12 1:56PM EDT2024-06-210.020.010.030.00-22717,40216.60%
SPY240628C005800002024-06-12 3:39PM EDT2024-06-280.040.020.04+0.02+100.00%1,9768,89513.18%
SPY240705C005800002024-06-12 11:50AM EDT2024-07-050.050.030.05+0.02+66.67%20011.38%
SPY240712C005800002024-06-12 3:30PM EDT2024-07-120.080.070.09+0.02+33.33%1473810.82%
SPY240719C005800002024-06-12 3:55PM EDT2024-07-190.140.110.14+0.06+75.00%20,85426,52210.43%
SPY240726C005800002024-06-12 11:51AM EDT2024-07-260.200.130.26+0.07+53.85%1029410.60%
SPY240731C005800002024-06-12 4:13PM EDT2024-07-310.270.260.27+0.08+42.11%39,67539,60610.12%
SPY240816C005800002024-06-12 3:58PM EDT2024-08-160.690.640.67+0.25+56.82%5791,55810.52%
SPY240830C005800002024-06-12 2:53PM EDT2024-08-301.181.101.17+0.38+47.50%34969610.91%
SPY240920C005800002024-06-12 3:52PM EDT2024-09-202.071.992.04+0.56+37.09%3457,34011.32%
SPY240930C005800002024-06-12 3:21PM EDT2024-09-302.232.262.35+0.51+29.65%1871,24911.27%
SPY241018C005800002024-06-12 3:59PM EDT2024-10-183.493.393.44+1.16+49.79%7762,52711.87%
SPY241031C005800002024-06-12 12:31PM EDT2024-10-314.464.134.24+1.41+46.23%244,93212.20%
SPY241115C005800002024-06-12 3:34PM EDT2024-11-155.765.656.05+1.16+25.22%34554213.37%
SPY241129C005800002024-06-12 2:36PM EDT2024-11-297.256.736.91+1.49+25.87%2011,30513.56%
SPY241220C005800002024-06-12 3:39PM EDT2024-12-208.298.308.41+1.03+14.19%2193,90513.99%
SPY241231C005800002024-06-12 3:21PM EDT2024-12-319.708.728.87+2.08+27.30%7843113.95%
SPY250117C005800002024-06-12 4:14PM EDT2025-01-1710.1710.1010.25+1.30+14.66%3054,10614.38%
SPY250131C005800002024-06-12 1:59PM EDT2025-01-3111.8111.0111.46+2.23+23.28%6017614.75%
SPY250321C005800002024-06-12 3:58PM EDT2025-03-2115.7715.2815.46+2.27+16.81%784,95015.76%
SPY250331C005800002024-06-05 4:02PM EDT2025-03-3116.5515.6915.90+3.11+23.14%15083515.74%
SPY250620C005800002024-06-12 3:05PM EDT2025-06-2022.3822.4722.76+1.73+8.38%1016,84317.28%
SPY250919C005800002024-06-12 12:27PM EDT2025-09-1930.3429.4030.10+2.85+10.37%44718.61%
SPY251219C005800002024-06-12 11:17AM EDT2025-12-1937.1436.1537.13+2.73+7.93%961119.71%
SPY260116C005800002024-06-11 1:36PM EDT2026-01-1638.0236.7139.55+3.16+9.06%3044820.12%
SPY260618C005800002024-05-31 3:46PM EDT2026-06-1839.2846.5050.870.00-21621.62%
SPY261218C005800002024-06-12 3:53PM EDT2026-12-1859.9158.3860.67+3.56+6.32%141,29622.21%
Putsfür12. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617P005800002024-06-10 4:09PM EDT2024-06-1744.7938.6038.980.00-5030.47%
SPY240621P005800002024-06-10 2:04PM EDT2024-06-2145.2039.2339.890.00-41131.40%
SPY240628P005800002024-06-07 2:09PM EDT2024-06-2846.0039.2239.880.00-1505024.04%
SPY240719P005800002024-06-06 11:46AM EDT2024-07-1945.9239.1439.950.00-11016.32%
SPY240731P005800002024-05-29 10:35AM EDT2024-07-3153.0039.2139.870.00-1014.00%
SPY240816P005800002024-05-23 10:22AM EDT2024-08-1639.8139.2139.88-10.34-20.62%1112.21%
SPY240920P005800002024-06-07 2:28PM EDT2024-09-2045.5339.0640.050.00-1110.22%
SPY240930P005800002024-06-04 12:24PM EDT2024-09-3039.1039.1539.97-15.60-28.52%229.60%
SPY241018P005800002024-06-10 1:49PM EDT2024-10-1845.0039.1739.990.00-128.95%
SPY241031P005800002024-06-11 9:53AM EDT2024-10-3147.5739.1240.080.00-118.68%
SPY241129P005800002024-05-31 10:09AM EDT2024-11-2956.9539.0540.380.00-208.34%
SPY241220P005800002024-06-04 10:44AM EDT2024-12-2052.8639.3540.380.00-117.87%
SPY241231P005800002024-05-31 11:02AM EDT2024-12-3138.7439.3840.51-20.85-34.99%20487.82%
SPY250117P005800002024-05-31 3:45PM EDT2025-01-1755.8439.3440.740.00-887.77%
SPY250131P005800002024-06-11 3:29PM EDT2025-01-3145.2039.3841.040.00-557.85%
SPY250321P005800002024-05-29 3:13PM EDT2025-03-2154.3940.0641.630.00-217.67%
SPY250331P005800002024-05-01 1:45PM EDT2025-03-3179.3951.7553.740.00-2015.32%
SPY250620P005800002024-06-12 11:21AM EDT2025-06-2041.3041.7043.37-5.68-12.09%42047.87%
SPY250919P005800002024-06-12 12:21PM EDT2025-09-1943.7043.5845.78-4.94-10.16%12118.38%
SPY251219P005800002024-06-03 9:45AM EDT2025-12-1954.3245.4248.200.00-3568.77%
SPY260116P005800002024-06-07 3:13PM EDT2026-01-1651.6745.8448.870.00-12728.85%
SPY260618P005800002024-06-05 9:46AM EDT2026-06-1856.9048.6052.790.00-289.33%
SPY261218P005800002024-06-07 1:23PM EDT2026-12-1857.0052.2756.150.00-44849.43%