Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
523,07-0,10 (-0,02%)
Börsenschluss: 04:00PM EDT
522,95 -0,12 (-0,02%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:260.00
Callsfür1. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240419C002600002024-03-21 3:57PM EDT2024-04-19263.55263.86264.420.00-304545142.09%
SPY240517C002600002024-03-19 1:39PM EDT2024-05-17257.79265.12265.620.00-21107.50%
SPY240621C002600002024-03-27 9:45AM EDT2024-06-21264.84266.44267.070.00-451490.54%
SPY240816C002600002024-03-15 2:07PM EDT2024-08-16254.69267.00268.230.00--173.55%
SPY240920C002600002024-03-19 2:29PM EDT2024-09-20261.27268.52269.520.00-265870.07%
SPY241220C002600002024-01-24 3:36PM EDT2024-12-20234.61254.10256.510.00-1780.00%
SPY250117C002600002024-03-22 2:27PM EDT2025-01-17270.39270.29272.400.00-17558.80%
SPY250321C002600002024-03-25 12:13PM EDT2025-03-21270.84272.15274.740.00-19756.77%
SPY250620C002600002023-07-27 9:31AM EDT2025-06-20216.00195.00200.000.00--30.00%
SPY251219C002600002024-02-01 4:07PM EDT2025-12-19242.35264.42268.230.00-9735.74%
SPY260116C002600002024-03-14 3:01PM EDT2026-01-16268.50276.00281.000.00-1549.51%
SPY261218C002600002024-03-28 3:08PM EDT2026-12-18285.50281.50286.50+57.61+25.28%2244.26%
Putsfür1. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240419P002600002024-03-21 4:10PM EDT2024-04-190.010.000.010.00-3,0003,73881.25%
SPY240517P002600002024-03-28 10:53AM EDT2024-05-170.020.020.030.00-166361.72%
SPY240621P002600002024-03-28 3:00PM EDT2024-06-210.070.070.080.00-1310,58452.15%
SPY240719P002600002024-03-27 10:06AM EDT2024-07-190.130.130.14-0.01-7.14%54,69848.15%
SPY240816P002600002024-03-28 12:38PM EDT2024-08-160.210.200.220.00-198345.36%
SPY240920P002600002024-03-26 9:50AM EDT2024-09-200.350.310.340.00-175042.77%
SPY241220P002600002024-03-27 3:12PM EDT2024-12-200.740.730.760.00-53,69538.73%
SPY250117P002600002024-03-27 2:39PM EDT2025-01-170.860.820.870.00-182337.60%
SPY250321P002600002024-03-22 3:54PM EDT2025-03-211.181.121.170.00-61,28135.74%
SPY250620P002600002024-03-28 12:45PM EDT2025-06-201.521.501.61-0.03-1.94%982533.66%
SPY251219P002600002024-03-20 10:07AM EDT2025-12-192.472.162.520.00-18830.80%
SPY260116P002600002024-03-28 9:36AM EDT2026-01-162.501.933.020.00-53831.23%
SPY261218P002600002024-03-19 11:12AM EDT2026-12-183.972.744.910.00-1928.20%