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
61.604,54 +537,42 (+0,88%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:482.00
Callsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00482000 | 2024-05-09 10:10AM EDT | 2024-05-24 | 37.38 | 47.71 | 48.06 | 0.00 | - | 1 | 46 | 41.31% |
| SPY240531C00482000 | 2024-05-14 9:53AM EDT | 2024-05-31 | 40.95 | 48.14 | 48.49 | 0.00 | - | 22 | 46 | 32.81% |
| SPY240607C00482000 | 2024-05-17 11:04AM EDT | 2024-06-07 | 48.23 | 48.90 | 49.03 | -0.79 | -1.61% | 2 | 84 | 29.71% |
| SPY240621C00482000 | 2024-05-15 2:48PM EDT | 2024-06-21 | 49.82 | 49.78 | 50.35 | 0.00 | - | 21 | 447 | 27.39% |
| SPY240628C00482000 | 2024-05-17 11:52AM EDT | 2024-06-28 | 49.48 | 49.87 | 50.45 | -1.06 | -2.10% | 10 | 197 | 25.26% |
| SPY240719C00482000 | 2024-05-09 12:12PM EDT | 2024-07-19 | 42.47 | 51.21 | 51.81 | 0.00 | - | 3 | 154 | 23.38% |
| SPY240731C00482000 | 2024-05-10 9:57AM EDT | 2024-07-31 | 47.06 | 52.29 | 52.97 | 0.00 | - | 1 | 2 | 23.38% |
| SPY240816C00482000 | 2024-05-15 3:25PM EDT | 2024-08-16 | 54.66 | 54.19 | 54.81 | 0.00 | - | 6 | 30 | 23.82% |
| SPY240830C00482000 | 2024-05-03 3:04PM EDT | 2024-08-30 | 42.00 | 55.71 | 56.44 | 0.00 | - | 2 | 36 | 24.19% |
| SPY241231C00482000 | 2024-05-10 3:13PM EDT | 2024-12-31 | 60.33 | 65.86 | 67.01 | 0.00 | - | 1 | 20 | 24.34% |
| SPY250331C00482000 | 2024-05-16 1:34PM EDT | 2025-03-31 | 74.45 | 73.05 | 75.01 | 0.00 | - | 1 | 1 | 25.32% |
Putsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00482000 | 2024-05-14 12:47PM EDT | 2024-05-20 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 136 | 38.67% |
| SPY240524P00482000 | 2024-05-17 12:25PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 1,198 | 26.37% |
| SPY240531P00482000 | 2024-05-17 3:45PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 2,641 | 3,258 | 20.66% |
| SPY240607P00482000 | 2024-05-17 3:46PM EDT | 2024-06-07 | 0.14 | 0.13 | 0.14 | -0.04 | -22.22% | 11 | 477 | 18.51% |
| SPY240614P00482000 | 2024-05-17 3:39PM EDT | 2024-06-14 | 0.30 | 0.29 | 0.31 | -0.03 | -9.09% | 9 | 847 | 18.20% |
| SPY240621P00482000 | 2024-05-17 3:40PM EDT | 2024-06-21 | 0.46 | 0.46 | 0.47 | -0.04 | -8.00% | 96 | 37,318 | 17.55% |
| SPY240628P00482000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 0.64 | 0.64 | 0.66 | -0.05 | -7.25% | 8 | 1,145 | 17.15% |
| SPY240719P00482000 | 2024-05-17 4:12PM EDT | 2024-07-19 | 1.20 | 1.19 | 1.21 | -0.10 | -7.69% | 16 | 6,883 | 16.04% |
| SPY240731P00482000 | 2024-05-16 11:14AM EDT | 2024-07-31 | 1.53 | 1.54 | 1.56 | 0.00 | - | 8 | 103 | 15.67% |
| SPY240816P00482000 | 2024-05-17 12:32PM EDT | 2024-08-16 | 2.16 | 2.05 | 2.07 | +0.06 | +2.86% | 12 | 364 | 15.37% |
| SPY240830P00482000 | 2024-05-17 12:45PM EDT | 2024-08-30 | 2.60 | 2.48 | 2.52 | +0.08 | +3.17% | 2 | 679 | 15.15% |
| SPY241129P00482000 | 2024-05-15 3:55PM EDT | 2024-11-29 | 5.94 | 5.82 | 6.02 | 0.00 | - | 40 | 42 | 14.97% |
| SPY241231P00482000 | 2024-04-25 10:29AM EDT | 2024-12-31 | 15.29 | 6.97 | 7.03 | 0.00 | - | 4 | 9 | 14.78% |
| SPY250331P00482000 | 2024-05-15 9:33AM EDT | 2025-03-31 | 10.80 | 9.99 | 10.14 | 0.00 | - | - | 1 | 14.70% |
