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
61.500,30 -307,55 (-0,50%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:484.00
Callsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00484000 | 2024-05-01 9:54AM EDT | 2024-05-24 | 20.93 | 45.72 | 46.06 | 0.00 | - | 50 | 36 | 39.84% |
| SPY240531C00484000 | 2024-05-17 2:22PM EDT | 2024-05-31 | 44.57 | 46.15 | 46.50 | +12.00 | +36.84% | 4 | 139 | 31.75% |
| SPY240607C00484000 | 2024-05-07 9:44AM EDT | 2024-06-07 | 36.65 | 46.91 | 47.05 | 0.00 | - | 2 | 6 | 28.82% |
| SPY240621C00484000 | 2024-05-17 3:31PM EDT | 2024-06-21 | 47.91 | 47.82 | 48.39 | +2.96 | +6.59% | 7 | 287 | 26.65% |
| SPY240628C00484000 | 2024-05-09 11:07AM EDT | 2024-06-28 | 39.63 | 47.92 | 48.49 | 0.00 | - | 8 | 1,756 | 24.59% |
| SPY240719C00484000 | 2024-04-16 11:29AM EDT | 2024-07-19 | 33.50 | 49.30 | 49.90 | 0.00 | - | 2 | 8 | 22.87% |
| SPY240731C00484000 | 2024-05-17 12:42PM EDT | 2024-07-31 | 49.94 | 50.40 | 51.07 | +8.84 | +21.51% | 1 | 5 | 22.88% |
| SPY240816C00484000 | 2024-05-17 3:43PM EDT | 2024-08-16 | 52.44 | 52.32 | 52.94 | -1.61 | -2.98% | 1 | 14 | 23.36% |
| SPY240830C00484000 | 2024-05-07 2:37PM EDT | 2024-08-30 | 44.00 | 53.87 | 54.59 | 0.00 | - | 1 | 179 | 23.75% |
| SPY241231C00484000 | 2024-02-16 4:08PM EDT | 2024-12-31 | 48.62 | 55.85 | 56.68 | 0.00 | - | 1 | 19 | 17.75% |
Putsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00484000 | 2024-05-16 11:37AM EDT | 2024-05-20 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 136 | 37.11% |
| SPY240524P00484000 | 2024-05-17 4:10PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 9 | 1,037 | 25.39% |
| SPY240531P00484000 | 2024-05-17 3:07PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 3,000 | 5,830 | 19.83% |
| SPY240607P00484000 | 2024-05-17 3:55PM EDT | 2024-06-07 | 0.15 | 0.14 | 0.15 | -0.04 | -21.05% | 169 | 342 | 18.02% |
| SPY240614P00484000 | 2024-05-16 10:55AM EDT | 2024-06-14 | 0.35 | 0.32 | 0.33 | +0.03 | +9.38% | 1 | 1,384 | 17.73% |
| SPY240621P00484000 | 2024-05-17 3:12PM EDT | 2024-06-21 | 0.50 | 0.50 | 0.51 | -0.02 | -3.85% | 100 | 3,709 | 17.19% |
| SPY240628P00484000 | 2024-05-16 1:26PM EDT | 2024-06-28 | 0.75 | 0.69 | 0.70 | +0.02 | +2.74% | 1 | 1,675 | 16.75% |
| SPY240719P00484000 | 2024-05-17 2:39PM EDT | 2024-07-19 | 1.35 | 1.27 | 1.28 | +0.10 | +8.00% | 20 | 480 | 15.72% |
| SPY240731P00484000 | 2024-05-17 3:41PM EDT | 2024-07-31 | 1.64 | 1.63 | 1.65 | -0.08 | -4.65% | 3,003 | 3,216 | 15.38% |
| SPY240816P00484000 | 2024-05-17 9:45AM EDT | 2024-08-16 | 2.31 | 2.16 | 2.18 | +0.11 | +5.00% | 10 | 542 | 15.10% |
| SPY240830P00484000 | 2024-05-17 2:23PM EDT | 2024-08-30 | 2.82 | 2.61 | 2.65 | +0.13 | +4.83% | 19 | 354 | 14.90% |
| SPY241031P00484000 | 2024-04-30 3:58PM EDT | 2024-10-31 | 11.24 | 4.78 | 4.85 | 0.00 | - | - | 2 | 14.51% |
| SPY241231P00484000 | 2024-05-17 9:30AM EDT | 2024-12-31 | 7.44 | 7.22 | 7.29 | -6.11 | -45.09% | 1 | 6 | 14.60% |
