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:590.00
Callsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240627C005900002024-06-18 1:48PM EDT2024-06-270.020.000.010.00-22623321.88%
SPY240628C005900002024-06-21 1:54PM EDT2024-06-280.010.000.01-0.01-50.00%1,05259320.31%
SPY240705C005900002024-06-20 12:41PM EDT2024-07-050.030.010.020.00-1236515.33%
SPY240712C005900002024-06-20 10:15AM EDT2024-07-120.050.020.030.00-516113.09%
SPY240719C005900002024-06-21 1:03PM EDT2024-07-190.050.040.050.00-653,08012.01%
SPY240726C005900002024-06-21 4:00PM EDT2024-07-260.070.060.07-0.03-30.00%6422811.23%
SPY240731C005900002024-06-21 4:14PM EDT2024-07-310.100.090.10-0.05-33.33%1491,78810.99%
SPY240802C005900002024-06-21 2:16PM EDT2024-08-020.140.130.14-0.05-26.32%2015611.26%
SPY240816C005900002024-06-21 3:20PM EDT2024-08-160.340.330.34-0.09-20.93%2082,55411.26%
SPY240830C005900002024-06-21 2:04PM EDT2024-08-300.640.680.69-0.18-21.95%2955311.55%
SPY240920C005900002024-06-21 3:53PM EDT2024-09-201.401.391.40-0.21-13.04%4466,55011.95%
SPY240930C005900002024-06-21 2:04PM EDT2024-09-301.571.631.67-0.29-15.59%1052811.88%
SPY241018C005900002024-06-21 11:56AM EDT2024-10-182.752.632.68-0.17-5.82%921,59112.55%
SPY241031C005900002024-06-21 3:34PM EDT2024-10-313.293.313.36-0.65-16.50%392,62412.81%
SPY241115C005900002024-06-21 3:56PM EDT2024-11-154.824.824.88-0.30-5.86%10755013.84%
SPY241129C005900002024-06-21 9:45AM EDT2024-11-295.605.685.75-0.38-6.35%851,52314.08%
SPY241220C005900002024-06-21 4:07PM EDT2024-12-207.107.157.21-0.45-5.96%8856,39114.53%
SPY241231C005900002024-06-21 4:07PM EDT2024-12-317.497.547.63-0.51-6.38%4375014.45%
SPY250117C005900002024-06-21 10:46AM EDT2025-01-178.778.848.92-0.24-2.66%1,5004,42714.84%
SPY250131C005900002024-06-20 9:30AM EDT2025-01-3110.739.8010.060.00-13215.19%
SPY250321C005900002024-06-21 3:44PM EDT2025-03-2113.6413.7213.85-0.60-4.21%3403,58216.11%
SPY250331C005900002024-06-20 1:27PM EDT2025-03-3114.1814.1514.320.00-15117616.10%
SPY250620C005900002024-06-21 3:05PM EDT2025-06-2020.7320.8120.95-0.12-0.58%644,60317.55%
SPY250919C005900002024-06-18 9:30AM EDT2025-09-1928.0927.7928.030.00-22,70618.77%
SPY251219C005900002024-06-21 4:06PM EDT2025-12-1934.1734.3734.84-0.53-1.53%286619.77%
SPY260116C005900002024-06-21 2:37PM EDT2026-01-1635.6035.0337.55-1.89-5.04%831020.30%
SPY260618C005900002024-06-06 11:38AM EDT2026-06-1840.1044.7248.690.00-10011921.71%
SPY261218C005900002024-06-20 12:29PM EDT2026-12-1858.5055.9459.820.00-1217822.65%
Putsfür24. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240705P005900002024-06-10 9:31AM EDT2024-07-0557.6444.6745.500.00-1114.65%
SPY240719P005900002024-06-21 3:51PM EDT2024-07-1945.7544.6745.51-2.55-5.28%5311.13%
SPY240731P005900002024-05-07 9:45AM EDT2024-07-3172.2355.4156.170.00--037.00%
SPY240816P005900002024-06-21 3:11PM EDT2024-08-1645.4644.6945.50+2.23+5.16%41327.62%
SPY240830P005900002024-06-20 10:30AM EDT2024-08-3042.4144.6445.550.00-9127.96%
SPY240930P005900002024-06-20 10:08AM EDT2024-09-3042.1244.6145.580.00-136.98%
SPY241031P005900002024-05-29 11:57AM EDT2024-10-3163.4444.5345.700.00-106.86%
SPY241115P005900002024-06-20 10:15AM EDT2024-11-1542.7544.4745.760.00-226.77%
SPY241129P005900002024-05-29 12:38PM EDT2024-11-2962.9644.4645.800.00-1006.62%
SPY241220P005900002024-06-20 1:45PM EDT2024-12-2044.8244.4245.780.00-1021126.18%
SPY241231P005900002024-06-20 3:53PM EDT2024-12-3144.4444.3745.900.00-1001006.36%
SPY250117P005900002024-06-20 11:39AM EDT2025-01-1742.8744.1046.170.00-2156.72%
SPY250131P005900002024-05-31 11:11AM EDT2025-01-3169.5443.9746.220.00-306.60%
SPY250321P005900002024-06-20 9:41AM EDT2025-03-2142.5844.2746.380.00-466.25%
SPY250331P005900002024-06-17 1:19PM EDT2025-03-3145.5044.2746.490.00-426.30%
SPY250620P005900002024-06-21 12:33PM EDT2025-06-2046.2345.5347.63+0.66+1.45%266.76%
SPY250919P005900002024-06-10 11:39AM EDT2025-09-1957.2747.2749.680.00-217.48%
SPY251219P005900002024-06-20 11:30AM EDT2025-12-1948.6148.6652.150.00-448.15%
SPY260116P005900002024-06-17 1:32PM EDT2026-01-1649.7049.4252.540.00-198.14%
SPY260618P005900002024-06-14 2:55PM EDT2026-06-1856.0851.9856.130.00-37768.70%
SPY261218P005900002024-06-14 1:24PM EDT2026-12-1860.2456.1759.180.00-11,3578.81%