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
523,43 +0,36 (+0,07%)
Nachbörse: 06:33PM EDT
In the money
Anzeigen:ListeStellage
Strike:400.00
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240328C004000002024-03-28 12:31PM EDT2024-03-28123.21122.62123.85+2.92+2.43%1414217.97%
SPY240405C004000002024-03-28 12:31PM EDT2024-04-05123.73123.46123.94+1.73+1.42%1488.09%
SPY240412C004000002024-03-28 9:48AM EDT2024-04-12124.62123.93124.44+11.14+9.82%221073.00%
SPY240419C004000002024-03-28 12:31PM EDT2024-04-19124.80124.45124.93+3.61+2.98%120465.49%
SPY240426C004000002024-03-28 10:22AM EDT2024-04-26125.07124.94125.41+10.43+9.10%8660.62%
SPY240430C004000002024-03-19 3:56PM EDT2024-04-30125.75125.08125.54+6.90+5.81%104957.73%
SPY240503C004000002024-03-27 2:58PM EDT2024-05-03122.74125.44125.900.00-2057.24%
SPY240517C004000002024-03-25 12:54PM EDT2024-05-17124.32126.44126.830.00-19752.62%
SPY240531C004000002024-03-22 10:33AM EDT2024-05-31126.44127.36127.790.00-1027650.18%
SPY240621C004000002024-03-28 3:32PM EDT2024-06-21129.76128.63129.12+4.26+3.39%5210,48046.81%
SPY240628C004000002024-03-26 2:49PM EDT2024-06-28126.71128.64129.220.00-122245.23%
SPY240719C004000002024-03-28 12:38PM EDT2024-07-19129.58129.01129.95+1.26+0.98%21342.26%
SPY240731C004000002024-03-14 1:18PM EDT2024-07-31120.15129.73130.780.00-13341.64%
SPY240816C004000002024-03-15 3:33PM EDT2024-08-16119.80131.09132.070.00-64641.25%
SPY240830C004000002024-03-28 10:56AM EDT2024-08-30132.84132.15133.25+12.67+10.54%4641.03%
SPY240920C004000002024-03-15 2:02PM EDT2024-09-20122.38133.59134.320.00-591739.90%
SPY240930C004000002024-03-21 12:33PM EDT2024-09-30135.15133.27134.850.00-134839.46%
SPY241220C004000002024-03-28 3:58PM EDT2024-12-20139.50138.34139.76+2.14+1.56%2009,33737.67%
SPY241231C004000002024-03-28 12:19PM EDT2024-12-31139.38138.54139.83+2.52+1.84%423136.98%
SPY250117C004000002024-03-28 3:59PM EDT2025-01-17140.00139.08140.51+2.00+1.45%11,88636.49%
SPY250321C004000002024-03-28 10:45AM EDT2025-03-21144.04143.12144.87+0.04+0.03%4365336.44%
SPY250331C004000002024-03-25 2:04PM EDT2025-03-31141.26143.15145.140.00-2236.14%
SPY250620C004000002024-03-25 10:29AM EDT2025-06-20148.86147.51149.91+2.65+1.81%115035.80%
SPY251219C004000002024-03-26 3:25PM EDT2025-12-19152.10154.58158.480.00-42,77934.65%
SPY260116C004000002024-03-26 3:44PM EDT2026-01-16154.00154.72159.500.00-117534.42%
SPY261218C004000002024-03-26 3:44PM EDT2026-12-18166.66168.00172.500.00-113833.14%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240328P004000002024-03-25 11:09AM EDT2024-03-280.030.000.010.00-1523,130156.25%
SPY240405P004000002024-03-28 3:42PM EDT2024-04-050.010.000.01-0.01-50.00%3062,10651.56%
SPY240412P004000002024-03-28 4:12PM EDT2024-04-120.040.040.05-0.01-20.00%1551,44147.66%
SPY240419P004000002024-03-28 3:17PM EDT2024-04-190.070.080.09-0.01-12.50%234214,39142.29%
SPY240426P004000002024-03-28 12:36PM EDT2024-04-260.110.100.11-0.01-8.33%158152,24037.89%
SPY240430P004000002024-03-28 9:39AM EDT2024-04-300.130.110.12-0.01-7.14%41,76035.99%
SPY240503P004000002024-03-28 2:45PM EDT2024-05-030.150.140.15-0.02-11.76%22775,33535.45%
SPY240517P004000002024-03-28 4:11PM EDT2024-05-170.230.220.230.00-150,3258,14431.89%
SPY240531P004000002024-03-28 3:40PM EDT2024-05-310.320.300.32+0.01+3.23%100,0978,93029.57%
SPY240621P004000002024-03-28 4:05PM EDT2024-06-210.520.510.53+0.02+4.00%12064,54427.71%
SPY240628P004000002024-03-28 1:22PM EDT2024-06-280.600.590.61-0.03-4.76%254,51827.26%
SPY240719P004000002024-03-28 3:36PM EDT2024-07-190.860.850.87+0.01+1.18%1564126.15%
SPY240731P004000002024-03-28 3:32PM EDT2024-07-311.000.991.03-0.02-1.96%489225.64%
SPY240816P004000002024-03-28 12:06PM EDT2024-08-161.221.231.26-0.08-6.15%259525.09%
SPY240830P004000002024-03-28 11:56AM EDT2024-08-301.421.431.47-0.07-4.70%107324.67%
SPY240920P004000002024-03-28 3:57PM EDT2024-09-201.751.771.780.00-2030,30724.09%
SPY240930P004000002024-03-28 3:33PM EDT2024-09-301.921.881.93+0.01+0.52%51,96823.84%
SPY241220P004000002024-03-28 3:56PM EDT2024-12-203.393.393.42+0.01+0.30%3066,90122.73%
SPY241231P004000002024-03-28 2:51PM EDT2024-12-313.553.503.55-0.05-1.39%891,71922.49%
SPY250117P004000002024-03-28 3:59PM EDT2025-01-173.833.813.89+0.04+1.06%11315,08722.35%
SPY250321P004000002024-03-28 3:39PM EDT2025-03-214.954.945.04-0.25-4.81%52,44321.76%
SPY250331P004000002024-03-28 1:52PM EDT2025-03-315.145.025.14-0.13-2.47%2221.58%
SPY250620P004000002024-03-28 10:09AM EDT2025-06-206.506.476.730.00-16,95321.14%
SPY251219P004000002024-03-28 4:14PM EDT2025-12-199.609.359.68+0.12+1.27%1210,82620.06%
SPY260116P004000002024-03-27 3:18PM EDT2026-01-1610.009.199.990.00-285819.84%
SPY261218P004000002024-03-28 12:14PM EDT2026-12-1814.1313.6014.30-0.28-1.94%12,70518.41%