Deutsche Märkte geschlossen
DAX
18.694,42 +3,10 (+0,02%) Euro Stoxx 50
5.036,11 -1,49 (-0,03%) Dow Jones 30
39.151,91 +86,65 (+0,22%) Gold
2.334,60 -2,60 (-0,11%) EUR/USD
1,0853 +0,0035 (+0,33%) Bitcoin EUR
62.822,02 +45,29 (+0,07%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:45AM EDT. Markt geöffnet.
Strike:486.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00486000 | 2024-05-20 9:37AM EDT | 2024-05-24 | 44.60 | 43.52 | 43.89 | 0.00 | - | 1 | 221 | 88.09% |
| SPY240531C00486000 | 2024-05-22 10:27AM EDT | 2024-05-31 | 45.93 | 43.96 | 44.28 | 0.00 | - | 1 | 481 | 38.70% |
| SPY240607C00486000 | 2024-05-17 3:23PM EDT | 2024-06-07 | 44.97 | 44.83 | 44.94 | 0.00 | - | 7 | 33 | 32.48% |
| SPY240614C00486000 | 2024-05-03 12:10PM EDT | 2024-06-14 | 30.09 | 45.45 | 45.58 | 0.00 | - | 41 | 40 | 29.59% |
| SPY240621C00486000 | 2024-05-22 9:47AM EDT | 2024-06-21 | 47.64 | 45.64 | 46.26 | 0.00 | - | 2 | 114 | 28.03% |
| SPY240628C00486000 | 2024-05-16 2:01PM EDT | 2024-06-28 | 46.93 | 45.70 | 46.27 | 0.00 | - | 3 | 596 | 25.18% |
| SPY240719C00486000 | 2024-05-23 2:02PM EDT | 2024-07-19 | 46.15 | 47.34 | 47.86 | +1.25 | +2.78% | 1 | 78 | 23.29% |
| SPY240731C00486000 | 2024-05-21 3:40PM EDT | 2024-07-31 | 50.52 | 48.38 | 49.03 | 0.00 | - | 11 | 592 | 23.15% |
| SPY240816C00486000 | 2024-05-23 10:57AM EDT | 2024-08-16 | 50.20 | 50.35 | 50.89 | 0.00 | - | 4 | 34 | 23.48% |
| SPY240830C00486000 | 2024-05-23 10:57AM EDT | 2024-08-30 | 51.96 | 51.94 | 52.58 | 0.00 | - | 4 | 128 | 23.84% |
| SPY241231C00486000 | 2024-05-22 11:43AM EDT | 2024-12-31 | 64.39 | 62.52 | 63.56 | 0.00 | - | 1 | 144 | 24.07% |
| SPY250131C00486000 | 2024-05-16 10:46AM EDT | 2025-01-31 | 67.29 | 65.32 | 66.73 | 0.00 | - | - | 0 | 24.63% |
| SPY250331C00486000 | 2024-05-15 4:01PM EDT | 2025-03-31 | 70.89 | 70.18 | 71.95 | 0.00 | - | - | 0 | 25.21% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524P00486000 | 2024-05-23 3:50PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 2,393 | 53.13% |
| SPY240531P00486000 | 2024-05-23 4:10PM EDT | 2024-05-31 | 0.08 | 0.05 | 0.06 | 0.00 | - | 353 | 2,538 | 24.71% |
| SPY240607P00486000 | 2024-05-24 10:18AM EDT | 2024-06-07 | 0.14 | 0.12 | 0.13 | -0.04 | -22.22% | 1 | 561 | 20.02% |
| SPY240614P00486000 | 2024-05-24 10:18AM EDT | 2024-06-14 | 0.33 | 0.30 | 0.31 | -0.12 | -26.67% | 297 | 1,117 | 18.99% |
| SPY240621P00486000 | 2024-05-24 10:18AM EDT | 2024-06-21 | 0.52 | 0.47 | 0.48 | -0.19 | -26.76% | 299 | 6,315 | 17.96% |
| SPY240628P00486000 | 2024-05-24 11:29AM EDT | 2024-06-28 | 0.66 | 0.66 | 0.67 | -0.24 | -26.67% | 13 | 2,384 | 17.25% |
| SPY240719P00486000 | 2024-05-24 10:21AM EDT | 2024-07-19 | 1.29 | 1.28 | 1.30 | -0.42 | -24.56% | 4 | 1,703 | 16.00% |
| SPY240731P00486000 | 2024-05-20 12:00PM EDT | 2024-07-31 | 1.66 | 1.67 | 1.68 | +0.06 | +3.75% | 10 | 186 | 15.56% |
| SPY240816P00486000 | 2024-05-24 11:13AM EDT | 2024-08-16 | 2.18 | 2.22 | 2.23 | -0.51 | -18.96% | 37 | 1,049 | 15.20% |
| SPY240830P00486000 | 2024-05-23 3:52PM EDT | 2024-08-30 | 3.20 | 2.66 | 2.68 | 0.00 | - | 1 | 353 | 14.89% |
| SPY241031P00486000 | 2024-05-14 4:13PM EDT | 2024-10-31 | 6.12 | 4.90 | 4.93 | 0.00 | - | 1 | 1 | 14.42% |
| SPY241129P00486000 | 2024-05-21 3:35PM EDT | 2024-11-29 | 5.91 | 6.20 | 6.28 | 0.00 | - | 10 | 13 | 14.61% |
| SPY241231P00486000 | 2024-05-08 9:50AM EDT | 2024-12-31 | 10.50 | 7.36 | 7.42 | 0.00 | - | 1 | 121 | 14.50% |
| SPY250331P00486000 | 2024-05-16 2:20PM EDT | 2025-03-31 | 10.89 | 10.48 | 10.57 | 0.00 | - | 1 | 2 | 14.38% |
