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:600.00
Callsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240617C006000002024-06-12 2:30PM EDT2024-06-170.010.000.010.00-1,0011,06446.09%
SPY240620C006000002024-06-14 9:42AM EDT2024-06-200.010.000.010.00-1083929.30%
SPY240621C006000002024-06-14 4:01PM EDT2024-06-210.020.010.020.00-3,76758,65328.52%
SPY240624C006000002024-06-12 1:18PM EDT2024-06-240.020.010.020.00--5323.44%
SPY240625C006000002024-06-13 10:08AM EDT2024-06-250.020.010.020.00-15122.27%
SPY240628C006000002024-06-13 12:48PM EDT2024-06-280.020.010.020.00-66,54019.53%
SPY240705C006000002024-06-14 11:22AM EDT2024-07-050.030.020.030.00-28916.31%
SPY240712C006000002024-06-13 2:12PM EDT2024-07-120.030.030.040.00-517614.55%
SPY240719C006000002024-06-14 4:00PM EDT2024-07-190.040.030.040.00-22915,10112.94%
SPY240726C006000002024-06-13 9:39AM EDT2024-07-260.070.040.060.00-51812.35%
SPY240731C006000002024-06-13 11:10AM EDT2024-07-310.080.050.070.00-1032,46511.87%
SPY240816C006000002024-06-14 4:00PM EDT2024-08-160.120.120.14-0.01-7.69%14617,86411.21%
SPY240830C006000002024-06-14 4:13PM EDT2024-08-300.260.250.26-0.01-3.70%6664,46711.10%
SPY240920C006000002024-06-14 4:00PM EDT2024-09-200.550.550.56+0.01+1.85%35158,38111.23%
SPY240930C006000002024-06-14 2:42PM EDT2024-09-300.640.650.68-0.02-3.03%617,22911.10%
SPY241018C006000002024-06-14 9:30AM EDT2024-10-181.121.111.140.00-53,23311.47%
SPY241031C006000002024-06-14 3:21PM EDT2024-10-311.491.481.51+0.07+4.93%411,67411.66%
SPY241115C006000002024-06-14 3:05PM EDT2024-11-152.372.382.40-0.03-1.25%33871712.51%
SPY241129C006000002024-06-14 3:59PM EDT2024-11-292.932.893.01+0.17+6.16%121,80312.78%
SPY241220C006000002024-06-14 2:40PM EDT2024-12-203.783.883.92-0.06-1.56%18720,25913.08%
SPY241231C006000002024-06-14 3:35PM EDT2024-12-314.084.144.21-0.06-1.45%561,99213.02%
SPY250117C006000002024-06-14 3:35PM EDT2025-01-175.035.045.11-0.12-2.33%726,49913.35%
SPY250131C006000002024-06-13 3:41PM EDT2025-01-315.855.696.010.00-20021613.72%
SPY250321C006000002024-06-14 3:19PM EDT2025-03-218.718.798.89-0.07-0.80%1574,70114.53%
SPY250331C006000002024-06-14 10:04AM EDT2025-03-318.729.099.28-0.06-0.68%220214.54%
SPY250620C006000002024-06-14 3:58PM EDT2025-06-2014.6014.6014.84-0.06-0.41%514,87715.94%
SPY250919C006000002024-06-13 1:13PM EDT2025-09-1920.1920.9021.16-0.36-1.75%16,30217.20%
SPY251219C006000002024-06-14 12:53PM EDT2025-12-1926.9526.7427.60-0.20-0.74%103,85018.31%
SPY260116C006000002024-06-14 2:34PM EDT2026-01-1628.2627.4230.11-0.26-0.91%6592818.83%
SPY260618C006000002024-06-14 4:08PM EDT2026-06-1838.8736.9740.54+0.78+2.05%220420.26%
SPY261218C006000002024-06-14 1:15PM EDT2026-12-1849.4048.0051.33+0.02+0.04%11,15521.31%
Putsfür17. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240620P006000002024-06-12 10:18AM EDT2024-06-2056.6757.2557.830.00--050.29%
SPY240621P006000002024-06-14 4:11PM EDT2024-06-2158.7058.2759.15-5.84-9.05%2055.79%
SPY240628P006000002024-06-14 9:30AM EDT2024-06-2860.2458.2759.06+1.44+2.45%1339.97%
SPY240712P006000002024-06-10 10:02AM EDT2024-07-1267.3058.2559.070.00--227.78%
SPY240719P006000002024-05-15 3:56PM EDT2024-07-1970.2758.2559.070.00-17124.76%
SPY240731P006000002024-06-14 12:09PM EDT2024-07-3159.6858.2459.07-30.87-34.09%2021.29%
SPY240816P006000002024-05-28 2:54PM EDT2024-08-1672.3358.2459.080.00-13018.37%
SPY240920P006000002024-04-16 9:54AM EDT2024-09-2096.1069.5070.150.00-2029.16%
SPY240930P006000002024-04-15 3:45PM EDT2024-09-3095.7570.6171.210.00-1028.83%
SPY241031P006000002024-05-31 9:30AM EDT2024-10-3176.2058.0559.270.00-6012.65%
SPY241129P006000002024-05-29 12:38PM EDT2024-11-2973.1857.8959.410.00-10111.71%
SPY241220P006000002024-05-31 9:32AM EDT2024-12-2076.4557.9759.380.00-8211.00%
SPY241231P006000002024-05-21 1:15PM EDT2024-12-3170.0157.8559.440.00-1210.78%
SPY250117P006000002024-05-31 12:23PM EDT2025-01-1781.5057.5759.710.00-2210.68%
SPY250321P006000002024-06-13 3:05PM EDT2025-03-2157.8957.4759.900.00-819.60%
SPY250331P006000002024-05-20 9:47AM EDT2025-03-3169.8257.3359.990.00-139.53%
SPY250620P006000002024-06-14 1:41PM EDT2025-06-2059.7057.3460.22+0.63+1.07%1938.63%
SPY250919P006000002024-06-12 3:23PM EDT2025-09-1958.4357.4960.870.00-438.21%
SPY251219P006000002024-06-12 1:23PM EDT2025-12-1959.4858.0561.490.00-167.90%
SPY260116P006000002024-06-13 10:52AM EDT2026-01-1660.0058.3361.850.00-177.92%
SPY260618P006000002024-06-04 12:59PM EDT2026-06-1862.2659.8764.50-11.34-15.41%328.31%
SPY261218P006000002024-06-13 3:10PM EDT2026-12-1865.5062.6267.10+1.13+1.76%1648.44%