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
2.335,20 -2,00 (-0,09%) EUR/USD
1,0850 +0,0032 (+0,29%) Bitcoin EUR
63.265,86 +724,49 (+1,16%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:483.00
Callsfür28. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00483000 | 2024-05-24 11:31AM EDT | 2024-05-31 | 47.23 | 46.69 | 47.01 | +2.62 | +5.87% | 1 | 58 | 40.02% |
| SPY240607C00483000 | 2024-05-21 10:26AM EDT | 2024-06-07 | 48.40 | 47.38 | 47.55 | 0.00 | - | 2 | 64 | 32.74% |
| SPY240621C00483000 | 2024-05-24 9:36AM EDT | 2024-06-21 | 47.16 | 48.28 | 48.95 | -1.57 | -3.22% | 1 | 303 | 28.83% |
| SPY240628C00483000 | 2024-05-17 3:06PM EDT | 2024-06-28 | 48.67 | 48.35 | 49.03 | 0.00 | - | 2 | 5,508 | 26.03% |
| SPY240719C00483000 | 2024-05-23 1:56PM EDT | 2024-07-19 | 48.14 | 49.78 | 50.49 | 0.00 | - | 1 | 158 | 23.81% |
| SPY240731C00483000 | 2024-05-14 10:38AM EDT | 2024-07-31 | 44.46 | 50.97 | 51.61 | 0.00 | - | 20 | 82 | 23.61% |
| SPY240816C00483000 | 2024-05-23 11:38AM EDT | 2024-08-16 | 51.71 | 52.89 | 53.48 | -3.02 | -5.52% | 5 | 11 | 24.01% |
| SPY240830C00483000 | 2024-02-28 3:36PM EDT | 2024-08-30 | 41.66 | 55.12 | 55.93 | 0.00 | - | - | 1 | 25.33% |
| SPY241129C00483000 | 2024-05-24 10:40AM EDT | 2024-11-29 | 62.10 | 62.65 | 63.65 | -2.40 | -3.72% | 2 | 1 | 24.62% |
| SPY241231C00483000 | 2024-05-03 3:58PM EDT | 2024-12-31 | 52.18 | 64.85 | 65.88 | 0.00 | - | 1 | 11 | 24.39% |
| SPY250331C00483000 | 2024-05-15 4:06PM EDT | 2025-03-31 | 73.23 | 72.28 | 74.08 | 0.00 | - | 3 | 2 | 25.42% |
Putsfür28. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528P00483000 | 2024-05-24 12:01PM EDT | 2024-05-28 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 20 | 985 | 30.47% |
| SPY240531P00483000 | 2024-05-24 3:43PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 4 | 1,578 | 26.76% |
| SPY240607P00483000 | 2024-05-23 3:57PM EDT | 2024-06-07 | 0.13 | 0.09 | 0.10 | -0.05 | -27.78% | 1 | 1,341 | 21.19% |
| SPY240614P00483000 | 2024-05-24 2:48PM EDT | 2024-06-14 | 0.25 | 0.25 | 0.26 | -0.18 | -41.86% | 1 | 681 | 20.02% |
| SPY240621P00483000 | 2024-05-24 3:22PM EDT | 2024-06-21 | 0.43 | 0.41 | 0.42 | -0.22 | -33.85% | 264 | 7,293 | 18.87% |
| SPY240628P00483000 | 2024-05-24 4:00PM EDT | 2024-06-28 | 0.59 | 0.59 | 0.60 | -0.25 | -29.76% | 41 | 3,906 | 18.09% |
| SPY240719P00483000 | 2024-05-24 12:49PM EDT | 2024-07-19 | 1.21 | 1.18 | 1.19 | -0.29 | -19.33% | 127 | 863 | 16.66% |
| SPY240731P00483000 | 2024-05-23 10:32AM EDT | 2024-07-31 | 1.57 | 1.53 | 1.55 | 0.00 | - | 1 | 294 | 16.16% |
| SPY240816P00483000 | 2024-05-24 3:46PM EDT | 2024-08-16 | 2.07 | 2.03 | 2.07 | -0.08 | -3.72% | 334 | 860 | 15.74% |
| SPY240830P00483000 | 2024-05-23 1:37PM EDT | 2024-08-30 | 2.68 | 2.47 | 2.52 | 0.00 | - | 259 | 809 | 15.44% |
| SPY241031P00483000 | 2024-05-17 11:53AM EDT | 2024-10-31 | 4.87 | 4.60 | 4.67 | 0.00 | - | 94 | 387 | 14.83% |
| SPY241129P00483000 | 2024-05-23 11:08AM EDT | 2024-11-29 | 5.90 | 5.84 | 5.95 | -0.07 | -1.17% | 1 | 530 | 14.96% |
| SPY241231P00483000 | 2024-05-24 12:02PM EDT | 2024-12-31 | 7.03 | 6.97 | 7.03 | +0.29 | +4.30% | 2 | 42 | 14.81% |
| SPY250331P00483000 | 2024-05-24 2:08PM EDT | 2025-03-31 | 10.00 | 9.97 | 10.12 | -0.80 | -7.41% | 3 | 6 | 14.66% |
