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
63.322,36 +1.054,16 (+1,69%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:485.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00485000 | 2024-05-24 3:33PM EDT | 2024-05-24 | 44.10 | 42.01 | 45.72 | +3.20 | +7.82% | 186 | 296 | 122.51% |
| SPY240531C00485000 | 2024-05-24 11:35AM EDT | 2024-05-31 | 44.87 | 44.69 | 45.01 | +3.29 | +7.91% | 9 | 4,436 | 36.06% |
| SPY240607C00485000 | 2024-05-23 2:04PM EDT | 2024-06-07 | 42.68 | 45.39 | 45.56 | 0.00 | - | 125 | 193 | 30.59% |
| SPY240614C00485000 | 2024-05-16 3:03PM EDT | 2024-06-14 | 44.75 | 46.12 | 46.28 | -2.84 | -5.97% | 1 | 16 | 28.75% |
| SPY240621C00485000 | 2024-05-24 3:24PM EDT | 2024-06-21 | 46.22 | 46.33 | 46.98 | +2.87 | +6.62% | 24 | 29,657 | 27.52% |
| SPY240628C00485000 | 2024-05-24 2:58PM EDT | 2024-06-28 | 46.52 | 46.39 | 47.07 | +3.24 | +7.49% | 4 | 2,955 | 24.96% |
| SPY240719C00485000 | 2024-05-24 11:12AM EDT | 2024-07-19 | 48.78 | 47.87 | 48.57 | +2.39 | +5.15% | 1 | 2,284 | 23.05% |
| SPY240731C00485000 | 2024-05-23 2:04PM EDT | 2024-07-31 | 46.36 | 49.07 | 49.71 | 0.00 | - | 3 | 80 | 22.93% |
| SPY240816C00485000 | 2024-05-23 3:33PM EDT | 2024-08-16 | 50.13 | 51.02 | 51.60 | +2.16 | +4.50% | 1 | 697 | 23.38% |
| SPY240830C00485000 | 2024-05-03 2:30PM EDT | 2024-08-30 | 39.62 | 52.61 | 53.26 | 0.00 | - | 24 | 178 | 23.75% |
| SPY240920C00485000 | 2024-05-24 3:06PM EDT | 2024-09-20 | 54.53 | 54.55 | 55.19 | +1.88 | +3.57% | 2 | 6,762 | 23.66% |
| SPY240930C00485000 | 2024-05-20 12:07PM EDT | 2024-09-30 | 56.74 | 54.73 | 55.50 | 0.00 | - | 1 | 546 | 23.05% |
| SPY241018C00485000 | 2024-05-23 2:21PM EDT | 2024-10-18 | 54.00 | 56.31 | 57.07 | 0.00 | - | 1 | 33 | 23.08% |
| SPY241031C00485000 | 2024-05-22 3:46PM EDT | 2024-10-31 | 57.75 | 57.45 | 58.33 | 0.00 | - | 1 | 2 | 23.24% |
| SPY241129C00485000 | 2024-05-15 12:22PM EDT | 2024-11-29 | 60.32 | 60.93 | 61.91 | 0.00 | - | 2 | 3 | 24.23% |
| SPY241220C00485000 | 2024-05-24 1:26PM EDT | 2024-12-20 | 63.60 | 62.85 | 63.80 | +3.56 | +5.93% | 2 | 5,193 | 24.39% |
| SPY241231C00485000 | 2024-05-24 2:05PM EDT | 2024-12-31 | 64.09 | 63.15 | 64.17 | -1.18 | -1.81% | 1 | 72 | 24.04% |
| SPY250117C00485000 | 2024-05-24 3:53PM EDT | 2025-01-17 | 64.65 | 64.49 | 65.82 | +2.58 | +4.16% | 3 | 4,830 | 24.29% |
| SPY250131C00485000 | 2024-05-22 12:01PM EDT | 2025-01-31 | 67.88 | 65.79 | 67.27 | 0.00 | - | 5 | 6 | 24.56% |
| SPY250321C00485000 | 2024-05-20 2:28PM EDT | 2025-03-21 | 72.33 | 70.40 | 71.96 | 0.00 | - | 15 | 540 | 25.26% |
| SPY250620C00485000 | 2024-05-23 10:05AM EDT | 2025-06-20 | 77.00 | 77.57 | 79.56 | -2.02 | -2.56% | 2 | 3,145 | 26.03% |
| SPY250919C00485000 | 2024-05-23 9:50AM EDT | 2025-09-19 | 86.16 | 83.87 | 86.62 | 0.00 | - | 10 | 256 | 26.66% |
| SPY251219C00485000 | 2024-05-23 10:02AM EDT | 2025-12-19 | 91.96 | 89.62 | 93.07 | 0.00 | - | 2 | 1,155 | 27.13% |
| SPY260116C00485000 | 2024-05-21 11:44AM EDT | 2026-01-16 | 92.92 | 90.34 | 94.05 | 0.00 | - | 6 | 3,009 | 26.89% |
| SPY261218C00485000 | 2024-05-23 12:19PM EDT | 2026-12-18 | 112.72 | 109.38 | 114.00 | 0.00 | - | 6 | 960 | 27.97% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524P00485000 | 2024-05-24 4:09PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,866 | 54.69% |
| SPY240528P00485000 | 2024-05-23 9:58AM EDT | 2024-05-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 80 | 131 | 26.17% |
| SPY240531P00485000 | 2024-05-24 4:14PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 1,885 | 14,461 | 24.02% |
| SPY240607P00485000 | 2024-05-24 3:58PM EDT | 2024-06-07 | 0.10 | 0.10 | 0.11 | -0.10 | -50.00% | 26 | 621 | 19.97% |
| SPY240614P00485000 | 2024-05-24 3:45PM EDT | 2024-06-14 | 0.28 | 0.27 | 0.28 | -0.14 | -33.33% | 7 | 2,684 | 19.04% |
| SPY240621P00485000 | 2024-05-24 4:08PM EDT | 2024-06-21 | 0.45 | 0.44 | 0.45 | -0.16 | -26.23% | 292 | 27,021 | 18.09% |
| SPY240628P00485000 | 2024-05-24 4:14PM EDT | 2024-06-28 | 0.64 | 0.63 | 0.64 | -0.21 | -24.71% | 75 | 9,095 | 17.42% |
| SPY240719P00485000 | 2024-05-24 4:04PM EDT | 2024-07-19 | 1.26 | 1.25 | 1.26 | -0.33 | -20.75% | 1,213 | 18,656 | 16.16% |
| SPY240731P00485000 | 2024-05-24 1:12PM EDT | 2024-07-31 | 1.67 | 1.62 | 1.64 | -0.45 | -21.23% | 53 | 1,428 | 15.74% |
| SPY240816P00485000 | 2024-05-24 3:34PM EDT | 2024-08-16 | 2.18 | 2.14 | 2.17 | -0.39 | -15.18% | 56 | 8,663 | 15.34% |
| SPY240830P00485000 | 2024-05-24 2:27PM EDT | 2024-08-30 | 2.63 | 2.59 | 2.65 | -0.43 | -14.05% | 3 | 1,629 | 15.09% |
| SPY240920P00485000 | 2024-05-24 3:30PM EDT | 2024-09-20 | 3.47 | 3.39 | 3.42 | -0.43 | -11.03% | 1,037 | 33,900 | 14.89% |
| SPY240930P00485000 | 2024-05-24 2:49PM EDT | 2024-09-30 | 3.71 | 3.69 | 3.74 | -0.65 | -14.91% | 16 | 1,627 | 14.75% |
| SPY241018P00485000 | 2024-05-24 3:51PM EDT | 2024-10-18 | 4.50 | 4.39 | 4.43 | -0.59 | -11.59% | 5 | 6,567 | 14.68% |
| SPY241031P00485000 | 2024-05-24 2:07PM EDT | 2024-10-31 | 4.77 | 4.79 | 4.86 | -0.13 | -2.65% | 201 | 337 | 14.57% |
| SPY241129P00485000 | 2024-05-24 2:57PM EDT | 2024-11-29 | 6.19 | 6.07 | 6.17 | -0.88 | -12.45% | 23 | 5,672 | 14.72% |
| SPY241220P00485000 | 2024-05-24 4:11PM EDT | 2024-12-20 | 6.92 | 6.91 | 6.95 | -0.65 | -8.59% | 46 | 5,481 | 14.67% |
| SPY241231P00485000 | 2024-05-24 9:46AM EDT | 2024-12-31 | 7.59 | 7.22 | 7.28 | -0.41 | -5.12% | 1 | 276 | 14.59% |
| SPY250117P00485000 | 2024-05-24 11:17AM EDT | 2025-01-17 | 7.87 | 7.84 | 7.89 | -0.13 | -1.63% | 2 | 5,545 | 14.56% |
| SPY250131P00485000 | 2024-05-14 1:03PM EDT | 2025-01-31 | 10.42 | 8.24 | 8.50 | 0.00 | - | - | 5 | 14.62% |
| SPY250321P00485000 | 2024-05-24 10:25AM EDT | 2025-03-21 | 10.28 | 9.99 | 10.07 | -0.72 | -6.55% | 3 | 2,182 | 14.47% |
| SPY250331P00485000 | 2024-05-16 12:56PM EDT | 2025-03-31 | 10.43 | 10.28 | 10.43 | 0.00 | - | 2 | 15 | 14.48% |
| SPY250620P00485000 | 2024-05-23 11:22AM EDT | 2025-06-20 | 12.95 | 12.83 | 13.00 | 0.00 | - | 19 | 1,719 | 14.39% |
| SPY250919P00485000 | 2024-05-24 10:33AM EDT | 2025-09-19 | 15.90 | 15.51 | 15.75 | -0.68 | -4.10% | 1 | 11 | 14.36% |
| SPY251219P00485000 | 2024-05-24 2:02PM EDT | 2025-12-19 | 18.18 | 17.81 | 18.32 | +0.07 | +0.39% | 15 | 1,379 | 14.33% |
| SPY260116P00485000 | 2024-05-24 9:52AM EDT | 2026-01-16 | 19.10 | 17.68 | 19.72 | -0.03 | -0.16% | 1 | 2,519 | 14.60% |
| SPY261218P00485000 | 2024-05-23 10:13AM EDT | 2026-12-18 | 25.00 | 24.03 | 26.78 | 0.00 | - | 1 | 1,289 | 14.10% |
