Deutsche Märkte schließen in 4 Stunden 11 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
523,17+4,36 (+0,84%)
Börsenschluss: 04:00PM EDT
522,91 -0,26 (-0,05%)
Vorbörslich: 08:18AM EDT
In the money
Anzeigen:ListeStellage
Strike:425.00
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240328C004250002024-03-27 3:28PM EDT2024-03-2896.000.000.000.00-3180.00%
SPY240405C004250002024-03-27 3:26PM EDT2024-04-0595.950.000.000.00-11870.00%
SPY240412C004250002024-03-15 11:22AM EDT2024-04-1287.350.000.000.00-3003040.00%
SPY240419C004250002024-03-26 11:04AM EDT2024-04-1998.140.000.000.00-27900.00%
SPY240426C004250002024-03-26 1:59PM EDT2024-04-2698.070.000.000.00-250.00%
SPY240430C004250002024-03-26 1:59PM EDT2024-04-3098.230.000.000.00-21840.00%
SPY240503C004250002024-03-22 12:09PM EDT2024-05-0399.570.000.000.00-600.00%
SPY240517C004250002024-03-26 2:00PM EDT2024-05-1799.660.000.000.00-2410.00%
SPY240531C004250002024-03-14 11:16AM EDT2024-05-3194.650.000.000.00-1510.00%
SPY240621C004250002024-03-27 10:26AM EDT2024-06-21101.230.000.000.00-15013,0770.00%
SPY240628C004250002024-03-21 1:09PM EDT2024-06-28105.170.000.000.00-11260.00%
SPY240719C004250002024-03-18 1:51PM EDT2024-07-1997.190.000.000.00-18850.00%
SPY240731C004250002024-03-05 2:53PM EDT2024-07-3191.210.000.000.00-450.00%
SPY240816C004250002024-03-20 1:56PM EDT2024-08-16101.070.000.000.00-2260.00%
SPY240830C004250002024-03-20 3:58PM EDT2024-08-30106.320.000.000.00-3240.00%
SPY240920C004250002024-03-20 3:33PM EDT2024-09-20108.290.000.000.00-51,0090.00%
SPY240930C004250002024-03-13 2:05PM EDT2024-09-30104.440.000.000.00-61440.00%
SPY241220C004250002024-03-27 4:00PM EDT2024-12-20116.080.000.000.00-39,4070.00%
SPY241231C004250002024-01-24 1:57PM EDT2024-12-3185.96101.60103.160.00--120.29%
SPY250117C004250002024-03-27 2:20PM EDT2025-01-17114.480.000.000.00-22,5240.00%
SPY250321C004250002024-03-26 1:32PM EDT2025-03-21119.810.000.000.00-16860.00%
SPY250620C004250002024-03-25 12:30PM EDT2025-06-20124.240.000.000.00-4310.00%
SPY251219C004250002024-03-21 11:34AM EDT2025-12-19136.250.000.000.00-21,5370.00%
SPY260116C004250002024-03-21 9:41AM EDT2026-01-16138.010.000.000.00-11070.00%
SPY261218C004250002024-02-26 11:17AM EDT2026-12-18136.51145.00150.000.00-81430.08%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY240328P004250002024-03-25 1:48PM EDT2024-03-280.010.000.000.00-2209,56950.00%
SPY240405P004250002024-03-27 1:48PM EDT2024-04-050.020.000.000.00-813,43425.00%
SPY240412P004250002024-03-27 1:47PM EDT2024-04-120.070.000.000.00-1213,55725.00%
SPY240419P004250002024-03-27 3:06PM EDT2024-04-190.130.000.000.00-163149,89812.50%
SPY240426P004250002024-03-27 3:51PM EDT2024-04-260.150.000.000.00-115304,11712.50%
SPY240430P004250002024-03-27 10:03AM EDT2024-04-300.190.000.000.00-11,75312.50%
SPY240503P004250002024-03-27 3:59PM EDT2024-05-030.200.000.000.00-33040012.50%
SPY240517P004250002024-03-27 4:01PM EDT2024-05-170.310.000.000.00-875,92212.50%
SPY240531P004250002024-03-27 11:29AM EDT2024-05-310.490.000.000.00-33,77112.50%
SPY240621P004250002024-03-27 3:44PM EDT2024-06-210.750.000.000.00-12628,8876.25%
SPY240628P004250002024-03-27 3:59PM EDT2024-06-280.860.000.000.00-331,5376.25%
SPY240719P004250002024-03-27 2:15PM EDT2024-07-191.280.000.000.00-592,6736.25%
SPY240731P004250002024-03-27 2:57PM EDT2024-07-311.510.000.000.00-61646.25%
SPY240816P004250002024-03-27 2:18PM EDT2024-08-161.820.000.000.00-11,2896.25%
SPY240830P004250002024-03-27 2:39PM EDT2024-08-302.110.000.000.00-2336.25%
SPY240920P004250002024-03-27 2:15PM EDT2024-09-202.530.000.000.00-97,8826.25%
SPY240930P004250002024-03-26 10:59AM EDT2024-09-302.760.000.000.00-25286.25%
SPY241220P004250002024-03-27 3:10PM EDT2024-12-204.700.000.000.00-615,1636.25%
SPY241231P004250002024-03-27 12:44PM EDT2024-12-314.960.000.000.00-1956.25%
SPY250117P004250002024-03-27 3:25PM EDT2025-01-175.280.000.000.00-1077,7386.25%
SPY250321P004250002024-03-27 3:44PM EDT2025-03-216.630.000.000.00-93,4693.13%
SPY250620P004250002024-03-27 3:58PM EDT2025-06-208.450.000.000.00-194,0293.13%
SPY251219P004250002024-03-26 3:29PM EDT2025-12-1912.400.000.000.00-25,3723.13%
SPY260116P004250002024-03-26 3:55PM EDT2026-01-1612.930.000.000.00-14133.13%
SPY261218P004250002024-03-21 10:34AM EDT2026-12-1816.700.000.000.00-13653.13%