Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
542,78+0,33 (+0,06%)
Börsenschluss: 04:00PM EDT
542,85 +0,07 (+0,01%)
Nachbörse: 08:00PM EDT
In the money
Anzeigen:ListeStellage
Strike:595.00
Callsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617C005950002024-06-13 12:53PM EDT2024-06-170.010.000.010.00-133942.97%
SPY240620C005950002024-06-14 3:49PM EDT2024-06-200.010.000.010.00-24024127.34%
SPY240621C005950002024-06-14 12:01PM EDT2024-06-210.010.010.020.00-536,34526.56%
SPY240624C005950002024-06-12 11:42AM EDT2024-06-240.020.010.020.00--4821.68%
SPY240625C005950002024-06-13 1:33PM EDT2024-06-250.020.010.020.00-1120.51%
SPY240628C005950002024-06-14 10:58AM EDT2024-06-280.020.010.020.00-121,60017.97%
SPY240705C005950002024-06-14 12:19PM EDT2024-07-050.030.020.03-0.01-25.00%233115.14%
SPY240712C005950002024-06-12 12:17PM EDT2024-07-120.050.030.040.00-53713.43%
SPY240719C005950002024-06-14 12:12PM EDT2024-07-190.050.040.05-0.02-28.57%13,14012.31%
SPY240726C005950002024-06-14 2:23PM EDT2024-07-260.060.050.06-0.01-14.29%310911.43%
SPY240731C005950002024-06-14 1:16PM EDT2024-07-310.090.060.08+0.01+12.50%381,00611.18%
SPY240816C005950002024-06-14 3:34PM EDT2024-08-160.190.180.19-0.01-5.00%2221,58010.88%
SPY240830C005950002024-06-14 2:36PM EDT2024-08-300.360.350.37+0.02+5.88%140610.96%
SPY240920C005950002024-06-14 3:24PM EDT2024-09-200.750.750.77+0.02+2.74%103,43511.17%
SPY240930C005950002024-06-14 2:06PM EDT2024-09-300.900.900.93+0.05+5.88%341,70411.08%
SPY241018C005950002024-06-13 3:03PM EDT2024-10-181.391.501.53-0.09-6.08%101,10711.53%
SPY241031C005950002024-06-14 1:15PM EDT2024-10-311.971.962.01-0.16-7.51%31,44211.79%
SPY241115C005950002024-06-14 10:40AM EDT2024-11-152.903.053.12-0.17-5.54%742612.72%
SPY241129C005950002024-06-13 9:38AM EDT2024-11-293.763.663.790.00-9941912.96%
SPY241220C005950002024-06-14 4:00PM EDT2024-12-204.864.804.84+0.11+2.32%273,36713.29%
SPY241231C005950002024-06-14 12:32PM EDT2024-12-314.925.095.23-0.38-7.17%113213.28%
SPY250117C005950002024-06-14 3:19PM EDT2025-01-176.076.126.20-0.10-1.62%1058813.59%
SPY250131C005950002024-06-12 10:47AM EDT2025-01-317.446.797.280.00-131714.03%
SPY250321C005950002024-06-14 2:01PM EDT2025-03-2110.1210.2510.38-0.15-1.46%651,18114.83%
SPY250331C005950002024-06-13 9:37AM EDT2025-03-3110.7610.5910.780.00-13014.83%
SPY250620C005950002024-06-14 2:48PM EDT2025-06-2016.2016.4716.72-0.32-1.94%14,94916.27%
SPY250919C005950002024-06-14 11:54AM EDT2025-09-1922.5523.0523.30-0.50-2.17%2901,99717.53%
SPY251219C005950002024-06-14 1:08PM EDT2025-12-1929.1728.9929.87+0.43+1.50%2029318.62%
SPY260116C005950002024-06-14 12:31PM EDT2026-01-1630.2129.6732.45-0.27-0.89%1342019.15%
SPY260618C005950002024-06-07 11:09AM EDT2026-06-1838.2039.5143.020.00-226120.55%
SPY261218C005950002024-06-13 11:34AM EDT2026-12-1853.3850.0054.530.00-2245821.77%
Putsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240621P005950002024-06-12 12:09PM EDT2024-06-2152.6753.2854.150.00-2352.33%
SPY240719P005950002024-06-11 3:53PM EDT2024-07-1959.4753.2654.070.00-1323.24%
SPY240816P005950002024-05-08 10:06AM EDT2024-08-1678.5761.5362.160.00--030.88%
SPY240930P005950002024-05-29 12:20PM EDT2024-09-3068.5353.1554.180.00-2013.33%
SPY241220P005950002024-05-29 2:33PM EDT2024-12-2068.5252.9854.380.00-5210.34%
SPY241231P005950002024-06-07 3:31PM EDT2024-12-3160.7852.8754.440.00-10510.13%
SPY250117P005950002024-05-20 12:17PM EDT2025-01-1764.1352.5954.710.00-1010.05%
SPY250131P005950002024-05-29 12:17PM EDT2025-01-3169.2652.5254.810.00--09.85%
SPY250331P005950002024-05-20 9:47AM EDT2025-03-3164.7752.4255.020.00-409.00%
SPY250620P005950002024-06-14 12:22PM EDT2025-06-2054.7452.7055.38+0.68+1.26%11128.26%
SPY251219P005950002024-02-26 3:45PM EDT2025-12-1988.1870.8173.430.00-2015.21%
SPY260116P005950002024-04-17 2:21PM EDT2026-01-1693.1064.2967.870.00-4412.59%
SPY260618P005950002024-05-22 10:05AM EDT2026-06-1867.0556.6961.410.00--28.71%
SPY261218P005950002024-06-13 3:43PM EDT2026-12-1862.6560.0064.590.00-18258.93%