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:355.00
Callsfür1. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240419C003550002024-03-27 10:52AM EDT2024-04-19165.99169.24169.750.00-108588.94%
SPY240430C003550002024-03-14 3:40PM EDT2024-04-30158.96169.80170.280.00-28577.27%
SPY240517C003550002024-01-19 4:54PM EDT2024-05-17132.66147.61148.150.00-220.00%
SPY240531C003550002023-12-15 12:22PM EDT2024-05-31123.92127.75128.640.00-2710.00%
SPY240621C003550002024-03-27 9:50AM EDT2024-06-21171.50172.84173.370.00-4021,46459.51%
SPY240628C003550002024-02-06 4:50PM EDT2024-06-28144.66163.93164.700.00-260.00%
SPY240719C003550002024-03-28 12:44PM EDT2024-07-19173.50172.83173.84+1.38+0.80%2852.20%
SPY240920C003550002024-01-22 10:30AM EDT2024-09-20139.850.000.000.00-14290.00%
SPY240930C003550002024-03-18 1:34PM EDT2024-09-30168.98176.27178.070.00-21948.86%
SPY241220C003550002024-03-28 10:14AM EDT2024-12-20180.94180.28181.89+1.31+0.73%2521,81845.37%
SPY241231C003550002024-03-28 12:21PM EDT2024-12-31181.33180.41181.91+1.88+1.05%41244.49%
SPY250117C003550002024-03-15 3:52PM EDT2025-01-17169.25180.62182.260.00-23543.56%
SPY250321C003550002024-03-05 2:18PM EDT2025-03-21169.07183.94185.960.00-167343.02%
SPY250620C003550002024-02-05 3:25PM EDT2025-06-20160.50173.78177.540.00-2530.90%
SPY251219C003550002024-03-08 11:05AM EDT2025-12-19187.69192.45197.000.00-54339.45%
SPY260116C003550002024-03-21 2:32PM EDT2026-01-16194.61192.50197.500.00-21038.89%
SPY261218C003550002024-02-12 1:23PM EDT2026-12-18184.25194.50199.500.00-2332.60%
Putsfür1. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240419P003550002024-03-28 3:24PM EDT2024-04-190.040.030.04-0.01-20.00%7092,46055.08%
SPY240430P003550002024-03-27 4:11PM EDT2024-04-300.060.050.060.00-2856547.27%
SPY240517P003550002024-03-28 2:12PM EDT2024-05-170.120.110.13-0.01-7.69%75,1038,24041.80%
SPY240531P003550002024-03-28 1:59PM EDT2024-05-310.180.160.180.00-50,00470838.33%
SPY240621P003550002024-03-28 4:00PM EDT2024-06-210.290.280.290.00-117,66335.33%
SPY240628P003550002024-03-25 2:46PM EDT2024-06-280.360.310.330.00-1057134.55%
SPY240719P003550002024-03-26 11:09AM EDT2024-07-190.510.470.490.00-1338032.96%
SPY240731P003550002024-03-25 12:30PM EDT2024-07-310.630.560.580.00-24032.13%
SPY240816P003550002024-03-27 9:31AM EDT2024-08-160.730.700.720.00-190531.28%
SPY240830P003550002024-03-25 10:15AM EDT2024-08-300.890.820.850.00-12130.64%
SPY240920P003550002024-03-27 2:13PM EDT2024-09-201.061.021.050.00-2204,29929.79%
SPY240930P003550002024-03-04 1:20PM EDT2024-09-301.381.101.140.00-1017029.40%
SPY241220P003550002024-03-28 3:20PM EDT2024-12-202.052.042.08-0.01-0.49%36,33027.47%
SPY241231P003550002024-03-27 12:19PM EDT2024-12-312.182.122.190.00-415127.21%
SPY250117P003550002024-03-26 3:44PM EDT2025-01-172.272.292.37-0.15-6.20%11,12726.85%
SPY250321P003550002024-03-27 9:32AM EDT2025-03-213.013.023.10-0.04-1.31%2660225.83%
SPY250620P003550002024-03-27 10:33AM EDT2025-06-204.234.014.200.00-1019,71824.76%
SPY251219P003550002024-03-25 3:12PM EDT2025-12-196.105.816.44-0.33-5.13%13,48723.33%
SPY260116P003550002024-02-27 2:03PM EDT2026-01-167.105.716.920.00-11823.29%
SPY261218P003550002024-03-27 2:01PM EDT2026-12-189.658.1910.720.00-1683721.62%