Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.488,17 +247,11 (+0,40%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:460.00
Callsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00460000 | 2024-05-17 3:52PM EDT | 2024-05-20 | 69.25 | 69.15 | 69.50 | +7.21 | +11.62% | 7 | 3 | 61.33% |
| SPY240524C00460000 | 2024-05-17 2:45PM EDT | 2024-05-24 | 68.68 | 69.67 | 70.02 | -1.27 | -1.82% | 13 | 31 | 53.22% |
| SPY240531C00460000 | 2024-05-17 11:46AM EDT | 2024-05-31 | 69.48 | 70.10 | 70.42 | -1.64 | -2.31% | 5 | 1,867 | 44.51% |
| SPY240607C00460000 | 2024-05-17 3:11PM EDT | 2024-06-07 | 70.45 | 70.63 | 71.00 | -1.13 | -1.58% | 2 | 34 | 40.30% |
| SPY240614C00460000 | 2024-05-17 2:12PM EDT | 2024-06-14 | 71.45 | 71.26 | 71.60 | -0.64 | -0.89% | 30 | 11 | 37.82% |
| SPY240621C00460000 | 2024-05-17 3:17PM EDT | 2024-06-21 | 71.50 | 71.49 | 72.07 | -0.32 | -0.45% | 380 | 14,570 | 35.64% |
| SPY240628C00460000 | 2024-05-17 3:30PM EDT | 2024-06-28 | 71.77 | 71.51 | 72.12 | -0.76 | -1.05% | 22 | 2,971 | 32.70% |
| SPY240719C00460000 | 2024-05-17 3:42PM EDT | 2024-07-19 | 72.70 | 72.48 | 73.11 | +7.45 | +11.42% | 2 | 1,282 | 29.22% |
| SPY240731C00460000 | 2024-05-16 12:26PM EDT | 2024-07-31 | 75.06 | 73.40 | 74.12 | 0.00 | - | 1 | 25 | 28.89% |
| SPY240816C00460000 | 2024-05-16 12:23PM EDT | 2024-08-16 | 76.58 | 75.07 | 75.73 | 0.00 | - | 1 | 1,840 | 28.99% |
| SPY240830C00460000 | 2024-05-15 10:46AM EDT | 2024-08-30 | 75.00 | 76.41 | 77.19 | 0.00 | - | 1 | 307 | 29.13% |
| SPY240920C00460000 | 2024-05-16 12:45PM EDT | 2024-09-20 | 77.88 | 78.05 | 78.81 | -1.78 | -2.23% | 2 | 11,849 | 28.64% |
| SPY240930C00460000 | 2024-05-15 10:01AM EDT | 2024-09-30 | 75.82 | 78.15 | 79.04 | 0.00 | - | 3 | 266 | 27.83% |
| SPY241031C00460000 | 2024-05-06 12:40PM EDT | 2024-10-31 | 68.20 | 80.31 | 81.31 | 0.00 | - | 3 | 6 | 27.46% |
| SPY241129C00460000 | 2024-05-13 12:16PM EDT | 2024-11-29 | 76.90 | 83.03 | 84.16 | 0.00 | - | 6 | 6 | 27.92% |
| SPY241220C00460000 | 2024-05-17 12:42PM EDT | 2024-12-20 | 84.71 | 84.88 | 85.96 | -1.71 | -1.98% | 19 | 21,570 | 28.02% |
| SPY241231C00460000 | 2024-05-10 10:10AM EDT | 2024-12-31 | 79.36 | 85.02 | 86.29 | 0.00 | - | 1 | 66 | 27.60% |
| SPY250117C00460000 | 2024-05-17 11:34AM EDT | 2025-01-17 | 85.75 | 86.02 | 87.64 | -2.43 | -2.76% | 11 | 2,151 | 27.65% |
| SPY250131C00460000 | 2024-05-07 11:06AM EDT | 2025-01-31 | 79.26 | 87.10 | 88.94 | 0.00 | - | - | 1 | 27.84% |
| SPY250321C00460000 | 2024-05-15 1:11PM EDT | 2025-03-21 | 92.29 | 91.22 | 93.14 | 0.00 | - | 14 | 362 | 28.28% |
| SPY250331C00460000 | 2024-05-17 12:11PM EDT | 2025-03-31 | 91.78 | 91.31 | 93.49 | -0.04 | -0.04% | 4 | 13 | 28.06% |
| SPY250620C00460000 | 2024-05-17 11:07AM EDT | 2025-06-20 | 97.62 | 97.39 | 99.80 | -0.27 | -0.28% | 5 | 185 | 28.56% |
| SPY250919C00460000 | 2024-05-15 3:40PM EDT | 2025-09-19 | 104.18 | 102.93 | 106.31 | 0.00 | - | 6 | 2 | 28.96% |
| SPY251219C00460000 | 2024-05-15 2:05PM EDT | 2025-12-19 | 109.80 | 107.97 | 111.81 | 0.00 | - | 3 | 935 | 29.03% |
| SPY260116C00460000 | 2024-05-17 12:31PM EDT | 2026-01-16 | 109.96 | 108.78 | 112.62 | -0.36 | -0.33% | 3 | 228 | 28.70% |
| SPY261218C00460000 | 2024-04-30 2:41PM EDT | 2026-12-18 | 111.85 | 126.00 | 131.00 | 0.00 | - | 2 | 68 | 29.31% |
Putsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00460000 | 2024-05-16 3:59PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 935 | 50.00% |
| SPY240521P00460000 | 2024-05-16 4:00PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 691 | 45.31% |
| SPY240524P00460000 | 2024-05-17 2:10PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 162 | 1,963 | 36.33% |
| SPY240531P00460000 | 2024-05-17 3:27PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 204 | 5,429 | 28.32% |
| SPY240607P00460000 | 2024-05-17 3:56PM EDT | 2024-06-07 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 176 | 1,337 | 24.81% |
| SPY240614P00460000 | 2024-05-17 3:52PM EDT | 2024-06-14 | 0.16 | 0.15 | 0.17 | -0.03 | -15.79% | 45 | 500 | 23.39% |
| SPY240621P00460000 | 2024-05-17 4:14PM EDT | 2024-06-21 | 0.25 | 0.24 | 0.25 | -0.03 | -10.71% | 1,542 | 73,339 | 22.14% |
| SPY240628P00460000 | 2024-05-17 3:30PM EDT | 2024-06-28 | 0.35 | 0.35 | 0.37 | -0.04 | -10.26% | 4,867 | 116,524 | 21.51% |
| SPY240719P00460000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 0.69 | 0.70 | 0.71 | -0.06 | -8.00% | 1,357 | 9,662 | 19.72% |
| SPY240731P00460000 | 2024-05-17 2:50PM EDT | 2024-07-31 | 0.94 | 0.91 | 0.93 | -0.03 | -3.09% | 21 | 1,980 | 19.07% |
| SPY240816P00460000 | 2024-05-17 4:14PM EDT | 2024-08-16 | 1.23 | 1.24 | 1.26 | -0.06 | -4.65% | 175 | 26,525 | 18.48% |
| SPY240830P00460000 | 2024-05-17 2:57PM EDT | 2024-08-30 | 1.54 | 1.52 | 1.55 | -0.08 | -4.94% | 106 | 1,828 | 18.03% |
| SPY240920P00460000 | 2024-05-17 3:21PM EDT | 2024-09-20 | 2.05 | 2.04 | 2.06 | -0.04 | -1.91% | 59 | 41,307 | 17.65% |
| SPY240930P00460000 | 2024-05-17 12:58PM EDT | 2024-09-30 | 2.30 | 2.25 | 2.28 | -0.03 | -1.29% | 651 | 2,908 | 17.43% |
| SPY241018P00460000 | 2024-05-17 9:44AM EDT | 2024-10-18 | 2.85 | 2.73 | 2.77 | +0.15 | +5.56% | 327 | 904 | 17.26% |
| SPY241031P00460000 | 2024-05-17 2:56PM EDT | 2024-10-31 | 3.02 | 3.00 | 3.05 | -0.04 | -1.31% | 5 | 825 | 17.03% |
| SPY241129P00460000 | 2024-05-16 3:23PM EDT | 2024-11-29 | 4.00 | 3.94 | 3.99 | 0.00 | - | 1 | 578 | 17.02% |
| SPY241220P00460000 | 2024-05-17 3:57PM EDT | 2024-12-20 | 4.53 | 4.52 | 4.55 | -0.07 | -1.52% | 138 | 138,209 | 16.86% |
| SPY241231P00460000 | 2024-05-16 9:31AM EDT | 2024-12-31 | 4.73 | 4.76 | 4.80 | 0.00 | - | 20 | 371 | 16.73% |
| SPY250117P00460000 | 2024-05-17 12:46PM EDT | 2025-01-17 | 5.37 | 5.21 | 5.29 | -0.03 | -0.56% | 13 | 13,265 | 16.67% |
| SPY250131P00460000 | 2024-05-15 11:01AM EDT | 2025-01-31 | 6.04 | 5.54 | 5.75 | 0.00 | - | 2 | 50 | 16.68% |
| SPY250321P00460000 | 2024-05-17 1:22PM EDT | 2025-03-21 | 7.02 | 6.89 | 6.99 | -0.06 | -0.85% | 16 | 2,288 | 16.39% |
| SPY250331P00460000 | 2024-05-17 11:37AM EDT | 2025-03-31 | 7.40 | 7.15 | 7.28 | +0.28 | +3.93% | 53 | 47 | 16.37% |
| SPY250620P00460000 | 2024-05-17 3:49PM EDT | 2025-06-20 | 9.43 | 9.33 | 9.44 | +0.05 | +0.53% | 52 | 3,044 | 16.16% |
| SPY250919P00460000 | 2024-05-10 12:25PM EDT | 2025-09-19 | 13.46 | 11.68 | 11.86 | 0.00 | - | 4 | 20 | 16.05% |
| SPY251219P00460000 | 2024-05-16 9:54AM EDT | 2025-12-19 | 13.80 | 13.71 | 14.17 | 0.00 | - | 3 | 2,213 | 15.96% |
| SPY260116P00460000 | 2024-05-16 4:00PM EDT | 2026-01-16 | 14.65 | 13.34 | 15.66 | 0.00 | - | 2 | 447 | 16.33% |
| SPY260618P00460000 | 2024-05-16 2:21PM EDT | 2026-06-18 | 17.53 | 16.00 | 18.78 | 0.00 | - | 4 | 9 | 15.95% |
| SPY261218P00460000 | 2024-05-17 10:46AM EDT | 2026-12-18 | 20.90 | 19.39 | 21.93 | -3.90 | -15.73% | 1,000 | 159 | 15.52% |
