Deutsche Märkte geschlossen
DAX
18.693,37 +2,05 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.069,59 +4,33 (+0,01%) Gold
2.335,50 -1,70 (-0,07%) EUR/USD
1,0853 +0,0035 (+0,33%) Bitcoin EUR
63.772,23 +2.224,25 (+3,61%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:481.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00481000 | 2024-05-21 3:25PM EDT | 2024-05-24 | 48.00 | 47.42 | 48.58 | -2.25 | -4.48% | 7 | 20 | 80.08% |
| SPY240531C00481000 | 2024-05-23 11:27AM EDT | 2024-05-31 | 49.86 | 48.44 | 48.76 | 0.00 | - | 3 | 108 | 33.67% |
| SPY240607C00481000 | 2024-05-21 2:57PM EDT | 2024-06-07 | 50.92 | 48.86 | 49.02 | 0.00 | - | 13 | 18 | 27.83% |
| SPY240621C00481000 | 2024-05-15 10:36AM EDT | 2024-06-21 | 49.00 | 49.82 | 50.47 | 0.00 | - | 3 | 254 | 27.28% |
| SPY240628C00481000 | 2024-05-24 3:12PM EDT | 2024-06-28 | 50.22 | 50.11 | 50.74 | -1.45 | -2.81% | 1 | 2,332 | 25.39% |
| SPY240719C00481000 | 2024-05-21 3:41PM EDT | 2024-07-19 | 54.07 | 51.36 | 52.16 | 0.00 | - | 2 | 54 | 23.50% |
| SPY240731C00481000 | 2024-05-03 10:23AM EDT | 2024-07-31 | 37.25 | 52.65 | 53.25 | 0.00 | - | 5 | 8 | 23.39% |
| SPY240816C00481000 | 2024-05-17 3:26PM EDT | 2024-08-16 | 55.20 | 54.67 | 54.99 | 0.00 | - | 1 | 9 | 23.74% |
| SPY240830C00481000 | 2024-04-22 4:05PM EDT | 2024-08-30 | 35.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241031C00481000 | 2024-04-30 10:27AM EDT | 2024-10-31 | 46.73 | 60.77 | 61.62 | 0.00 | - | - | 0 | 23.66% |
| SPY241129C00481000 | 2024-05-16 10:00AM EDT | 2024-11-29 | 66.02 | 64.23 | 65.16 | 0.00 | - | 3 | 3 | 24.66% |
| SPY241231C00481000 | 2024-05-23 11:09AM EDT | 2024-12-31 | 68.06 | 65.99 | 67.04 | 0.00 | - | 1 | 8 | 24.19% |
| SPY250131C00481000 | 2024-05-15 4:05PM EDT | 2025-01-31 | 70.04 | 68.69 | 70.13 | 0.00 | - | - | 1 | 24.74% |
| SPY250331C00481000 | 2024-05-22 3:44PM EDT | 2025-03-31 | 74.57 | 73.55 | 75.33 | 0.00 | - | 2 | 129 | 25.37% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524P00481000 | 2024-05-23 4:03PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 85 | 1,004 | 59.38% |
| SPY240528P00481000 | 2024-05-24 12:01PM EDT | 2024-05-28 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 171 | 25 | 28.52% |
| SPY240531P00481000 | 2024-05-24 12:04PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 54 | 5,820 | 25.20% |
| SPY240607P00481000 | 2024-05-24 1:39PM EDT | 2024-06-07 | 0.10 | 0.08 | 0.09 | -0.08 | -44.44% | 4 | 2,217 | 21.00% |
| SPY240614P00481000 | 2024-05-24 1:05PM EDT | 2024-06-14 | 0.25 | 0.23 | 0.24 | -0.13 | -34.21% | 3 | 358 | 20.04% |
| SPY240621P00481000 | 2024-05-24 3:54PM EDT | 2024-06-21 | 0.39 | 0.39 | 0.40 | -0.16 | -29.09% | 15 | 14,735 | 19.07% |
| SPY240628P00481000 | 2024-05-24 3:43PM EDT | 2024-06-28 | 0.56 | 0.56 | 0.57 | -0.21 | -27.27% | 22 | 2,377 | 18.31% |
| SPY240719P00481000 | 2024-05-23 3:26PM EDT | 2024-07-19 | 1.27 | 1.14 | 1.16 | -0.22 | -14.77% | 1 | 875 | 16.99% |
| SPY240731P00481000 | 2024-05-24 9:47AM EDT | 2024-07-31 | 1.66 | 1.48 | 1.50 | +0.10 | +6.41% | 2 | 660 | 16.46% |
| SPY240816P00481000 | 2024-05-24 1:01PM EDT | 2024-08-16 | 1.98 | 1.98 | 2.01 | -0.45 | -18.52% | 1 | 626 | 16.04% |
| SPY240830P00481000 | 2024-05-23 10:13AM EDT | 2024-08-30 | 2.35 | 2.39 | 2.41 | 0.00 | - | 1 | 216 | 15.66% |
| SPY241129P00481000 | 2024-05-17 10:24AM EDT | 2024-11-29 | 5.96 | 5.68 | 5.81 | 0.00 | - | 1 | 2 | 15.21% |
| SPY241231P00481000 | 2024-05-15 9:31AM EDT | 2024-12-31 | 7.57 | 6.80 | 6.85 | 0.00 | - | 1 | 43 | 15.02% |
