Deutsche Märkte geschlossen

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
542,15 +0,79 (+0,15%)
Nachbörse: 05:58PM EDT
In the money
Anzeigen:ListeStellage
Strike:585.00
Callsfür12. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240612C005850002024-06-05 10:58AM EDT2024-06-120.010.000.020.00--2051.56%
SPY240613C005850002024-06-07 1:11PM EDT2024-06-130.010.000.010.00-18036.72%
SPY240614C005850002024-06-12 3:50PM EDT2024-06-140.010.000.010.00-4030.08%
SPY240617C005850002024-06-05 10:21AM EDT2024-06-170.020.000.020.00-7621,01422.66%
SPY240621C005850002024-06-12 2:58PM EDT2024-06-210.020.010.03+0.01+100.00%3,1496,74218.36%
SPY240628C005850002024-06-12 12:57PM EDT2024-06-280.030.030.04+0.01+50.00%1,2412,13114.55%
SPY240705C005850002024-06-12 10:57AM EDT2024-07-050.040.020.05+0.01+33.33%9012.60%
SPY240712C005850002024-06-12 2:27PM EDT2024-07-120.070.040.07+0.03+75.00%464711.57%
SPY240719C005850002024-06-12 2:50PM EDT2024-07-190.100.070.10+0.04+66.67%857,20210.96%
SPY240726C005850002024-06-12 1:14PM EDT2024-07-260.140.060.20+0.05+55.56%55466211.18%
SPY240731C005850002024-06-12 3:25PM EDT2024-07-310.170.160.19+0.05+41.67%1321,02610.51%
SPY240816C005850002024-06-12 4:14PM EDT2024-08-160.420.410.44+0.16+61.54%3562,32410.59%
SPY240830C005850002024-06-12 3:35PM EDT2024-08-300.720.740.80+0.20+38.46%22374710.88%
SPY240920C005850002024-06-12 4:02PM EDT2024-09-201.421.411.46+0.34+31.48%4885,90511.20%
SPY240930C005850002024-06-12 3:04PM EDT2024-09-301.751.631.71+0.55+45.83%5360911.15%
SPY241018C005850002024-06-12 3:45PM EDT2024-10-182.472.552.61+0.66+36.46%1712,26211.70%
SPY241031C005850002024-06-12 11:07AM EDT2024-10-313.463.183.27+0.86+33.08%244,87411.99%
SPY241115C005850002024-06-07 11:42AM EDT2024-11-154.844.484.85+1.20+32.97%91313.11%
SPY241129C005850002024-06-12 4:00PM EDT2024-11-295.445.265.74+1.15+26.81%949213.41%
SPY241220C005850002024-06-12 3:34PM EDT2024-12-206.876.836.96+1.20+21.16%8,3143,64813.70%
SPY241231C005850002024-06-12 4:10PM EDT2024-12-317.357.227.38+1.07+17.04%4428213.66%
SPY250117C005850002024-06-12 3:28PM EDT2025-01-178.508.498.61+1.37+19.21%322,01214.05%
SPY250131C005850002024-06-12 1:44PM EDT2025-01-319.369.269.88+1.18+14.43%42614.52%
SPY250321C005850002024-06-12 2:27PM EDT2025-03-2113.9213.3113.48+2.24+19.18%3204,75815.41%
SPY250331C005850002024-06-12 10:16AM EDT2025-03-3114.7313.6913.90+2.53+20.74%201,56415.39%
SPY250620C005850002024-06-12 3:05PM EDT2025-06-2021.0220.1720.52+2.80+15.37%1880616.93%
SPY250919C005850002024-06-07 12:52PM EDT2025-09-1928.0726.9428.12+3.13+12.55%138418.46%
SPY251219C005850002024-06-12 11:17AM EDT2025-12-1934.8133.5134.46+3.14+9.91%13,44219.33%
SPY260116C005850002024-06-12 11:29AM EDT2026-01-1636.4334.1736.94+4.00+12.33%419719.78%
SPY260618C005850002024-05-31 12:52PM EDT2026-06-1835.1544.0048.180.00-52621.31%
SPY261218C005850002024-06-11 3:31PM EDT2026-12-1855.6654.9358.810.00-107722.18%
Putsfür12. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240621P005850002024-05-13 3:47PM EDT2024-06-2164.2444.2244.880.00-11034.16%
SPY240705P005850002024-06-10 1:31PM EDT2024-07-0551.2744.2144.860.00-262621.96%
SPY240719P005850002024-06-07 12:40PM EDT2024-07-1949.9644.1344.940.00-1117.74%
SPY240731P005850002024-04-11 10:26AM EDT2024-07-3172.1263.8764.650.00-2047.00%
SPY240830P005850002024-06-10 9:35AM EDT2024-08-3052.3144.1644.910.00-1112.17%
SPY240920P005850002024-05-17 3:59PM EDT2024-09-2055.7044.0445.040.00-2011.11%
SPY241018P005850002024-05-10 9:33AM EDT2024-10-1863.1251.5152.270.00-1018.39%
SPY241031P005850002024-06-10 11:28AM EDT2024-10-3151.0544.0645.030.00-119.36%
SPY241220P005850002024-06-10 9:53AM EDT2024-12-2052.6744.0945.180.00-128.28%
SPY241231P005850002024-06-05 4:11PM EDT2024-12-3150.7744.0845.260.00--28.16%
SPY250117P005850002024-05-20 12:03PM EDT2025-01-1753.8043.9245.550.00-308.21%
SPY250321P005850002024-06-12 9:34AM EDT2025-03-2145.1744.2645.95-4.94-9.86%347.65%
SPY250331P005850002024-05-16 2:59PM EDT2025-03-3155.0944.2646.080.00--17.64%
SPY250620P005850002024-06-06 1:08PM EDT2025-06-2052.4545.3347.170.00-117.62%
SPY251219P005850002024-05-31 10:43AM EDT2025-12-1964.8648.4051.310.00-14148.43%
SPY260116P005850002024-05-21 11:36AM EDT2026-01-1658.3048.7651.920.00--08.51%
SPY260618P005850002024-05-29 9:38AM EDT2026-06-1862.9551.2755.600.00-269.02%
SPY261218P005850002024-06-12 4:00PM EDT2026-12-1856.1055.5058.31-4.62-7.61%52,5908.98%