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:360.00
Callsfür1. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240405C003600002024-03-28 12:31PM EDT2024-04-05163.70163.40163.90+3.48+2.17%2127122.95%
SPY240419C003600002024-03-28 10:04AM EDT2024-04-19165.00164.26164.77+9.44+6.07%20011786.43%
SPY240430C003600002024-03-22 2:32PM EDT2024-04-30164.52164.83165.310.00-220375.15%
SPY240517C003600002024-03-06 2:33PM EDT2024-05-17152.97166.03166.460.00-113567.40%
SPY240531C003600002023-12-22 11:51AM EDT2024-05-31123.56134.00134.800.00-900.00%
SPY240621C003600002024-03-26 10:45AM EDT2024-06-21168.26167.93168.45+2.01+1.21%102,44958.04%
SPY240628C003600002024-02-14 4:36PM EDT2024-06-28144.05155.62156.370.00-131440.00%
SPY240719C003600002024-03-28 12:44PM EDT2024-07-19168.59167.95168.95+10.84+6.87%210750.99%
SPY240816C003600002024-03-27 1:42PM EDT2024-08-16167.41169.72170.790.00-1350.46%
SPY240920C003600002024-03-27 3:35PM EDT2024-09-20170.13171.89172.700.00-21,01648.29%
SPY240930C003600002024-03-20 10:29AM EDT2024-09-30166.36171.47173.240.00-12047.78%
SPY241220C003600002024-03-28 10:20AM EDT2024-12-20176.33175.59177.17+2.04+1.17%61,99544.49%
SPY241231C003600002024-03-28 12:20PM EDT2024-12-31176.73175.73177.20+1.74+0.99%7743.63%
SPY250117C003600002024-03-27 3:58PM EDT2025-01-17176.30175.97177.580.00-71,03842.76%
SPY250321C003600002024-03-19 12:45PM EDT2025-03-21173.00179.36181.350.00-42642.27%
SPY250620C003600002024-02-23 3:38PM EDT2025-06-20169.89180.90183.420.00-12239.36%
SPY251219C003600002024-03-07 12:19PM EDT2025-12-19180.10188.15192.870.00-459639.02%
SPY260116C003600002024-03-26 11:12AM EDT2026-01-16188.76188.04193.000.00-11538.26%
SPY261218C003600002024-03-19 11:08AM EDT2026-12-18192.01198.50203.500.00-1735.93%
Putsfür1. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240405P003600002024-03-26 4:12PM EDT2024-04-050.010.000.010.00-10536575.00%
SPY240419P003600002024-03-27 9:42AM EDT2024-04-190.040.040.050.00-73,24654.49%
SPY240430P003600002024-03-28 1:12PM EDT2024-04-300.060.060.07-0.01-14.29%41,40846.48%
SPY240517P003600002024-03-28 3:35PM EDT2024-05-170.130.120.13-0.02-13.33%224,27540.38%
SPY240531P003600002024-03-28 3:21PM EDT2024-05-310.190.170.19-0.01-5.00%75,0032,16037.35%
SPY240621P003600002024-03-28 11:27AM EDT2024-06-210.300.290.31-0.02-6.25%431,67034.50%
SPY240628P003600002024-03-28 11:40AM EDT2024-06-280.340.340.36-0.02-5.56%46097933.84%
SPY240719P003600002024-03-27 2:17PM EDT2024-07-190.520.500.520.00-570532.18%
SPY240731P003600002024-03-25 1:27PM EDT2024-07-310.670.590.620.00-63531.42%
SPY240816P003600002024-03-26 10:36AM EDT2024-08-160.790.740.770.00-23623430.62%
SPY240830P003600002024-03-28 10:56AM EDT2024-08-300.870.870.90-0.03-3.33%17329.96%
SPY240920P003600002024-03-28 2:57PM EDT2024-09-201.081.081.100.00-13,60429.10%
SPY240930P003600002024-03-27 12:47PM EDT2024-09-301.181.161.21-0.03-2.48%237028.78%
SPY241220P003600002024-03-27 9:57AM EDT2024-12-202.232.152.190.00-110,77826.92%
SPY241231P003600002024-03-27 9:38AM EDT2024-12-312.272.242.310.00-118826.68%
SPY250117P003600002024-03-28 12:08PM EDT2025-01-172.422.412.50-0.02-0.82%46,26826.34%
SPY250321P003600002024-03-28 1:10PM EDT2025-03-213.223.183.25-0.05-1.53%42,03525.34%
SPY250620P003600002024-03-27 3:45PM EDT2025-06-204.294.224.420.00-1911,58424.34%
SPY251219P003600002024-03-28 3:20PM EDT2025-12-196.426.116.76-0.47-6.82%35,53222.98%
SPY260116P003600002024-03-21 10:51AM EDT2026-01-166.506.197.340.00-515423.02%
SPY261218P003600002024-03-27 11:29AM EDT2026-12-1810.028.6210.500.00-152220.89%