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
63.268,57 +904,17 (+1,45%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:487.00
Callsfür28. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528C00487000 | 2024-05-15 3:18PM EDT | 2024-05-28 | 40.72 | 42.27 | 42.60 | -2.35 | -5.46% | 1 | 3 | 39.16% |
| SPY240531C00487000 | 2024-05-23 12:23PM EDT | 2024-05-31 | 44.43 | 42.69 | 43.01 | 0.00 | - | 1 | 142 | 37.09% |
| SPY240607C00487000 | 2024-05-24 9:36AM EDT | 2024-06-07 | 42.10 | 43.40 | 43.57 | +15.11 | +55.98% | 1 | 74 | 30.59% |
| SPY240614C00487000 | 2024-05-15 10:43AM EDT | 2024-06-14 | 42.99 | 44.15 | 44.31 | 0.00 | - | 1 | 11 | 28.53% |
| SPY240621C00487000 | 2024-05-23 2:24PM EDT | 2024-06-21 | 40.99 | 44.35 | 45.02 | 0.00 | - | 81 | 912 | 27.20% |
| SPY240628C00487000 | 2024-05-24 1:51PM EDT | 2024-06-28 | 44.85 | 44.44 | 45.11 | -0.38 | -0.84% | 1 | 2,748 | 24.59% |
| SPY240719C00487000 | 2024-05-16 11:17AM EDT | 2024-07-19 | 48.00 | 45.96 | 46.66 | 0.00 | - | 21 | 1,467 | 22.71% |
| SPY240731C00487000 | 2024-05-21 3:40PM EDT | 2024-07-31 | 49.44 | 47.18 | 47.81 | 0.00 | - | 1 | 4 | 22.57% |
| SPY240816C00487000 | 2024-05-23 10:55AM EDT | 2024-08-16 | 49.54 | 49.16 | 49.73 | 0.00 | - | 2 | 181 | 23.04% |
| SPY240830C00487000 | 2024-05-24 3:14PM EDT | 2024-08-30 | 50.57 | 50.77 | 51.41 | +10.37 | +25.80% | 1 | 160 | 23.41% |
| SPY241031C00487000 | 2024-05-23 3:05PM EDT | 2024-10-31 | 52.65 | 55.69 | 56.56 | 0.00 | - | 13 | 13 | 22.97% |
| SPY241129C00487000 | 2024-05-16 10:17AM EDT | 2024-11-29 | 61.05 | 59.21 | 60.19 | 0.00 | - | - | 2 | 23.98% |
| SPY241231C00487000 | 2024-05-13 2:36PM EDT | 2024-12-31 | 55.84 | 61.47 | 62.47 | 0.00 | - | 1 | 1,022 | 23.80% |
| SPY250131C00487000 | 2024-05-17 1:38PM EDT | 2025-01-31 | 64.48 | 64.14 | 65.60 | 0.00 | - | 2 | 2 | 24.34% |
| SPY250331C00487000 | 2024-05-16 10:46AM EDT | 2025-03-31 | 71.47 | 69.06 | 70.81 | 0.00 | - | - | 0 | 24.92% |
Putsfür28. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528P00487000 | 2024-05-24 3:57PM EDT | 2024-05-28 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 367 | 94 | 28.13% |
| SPY240531P00487000 | 2024-05-24 3:32PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 450 | 3,342 | 24.61% |
| SPY240607P00487000 | 2024-05-24 10:51AM EDT | 2024-06-07 | 0.14 | 0.10 | 0.11 | -0.08 | -36.36% | 5 | 350 | 19.83% |
| SPY240614P00487000 | 2024-05-24 3:19PM EDT | 2024-06-14 | 0.30 | 0.29 | 0.30 | -0.15 | -33.33% | 58 | 728 | 18.97% |
| SPY240621P00487000 | 2024-05-24 4:13PM EDT | 2024-06-21 | 0.47 | 0.48 | 0.49 | -0.24 | -33.80% | 84 | 7,238 | 17.99% |
| SPY240628P00487000 | 2024-05-24 4:00PM EDT | 2024-06-28 | 0.67 | 0.68 | 0.69 | -0.27 | -28.72% | 22 | 1,627 | 17.27% |
| SPY240719P00487000 | 2024-05-24 4:10PM EDT | 2024-07-19 | 1.32 | 1.32 | 1.34 | -0.39 | -22.81% | 77 | 2,865 | 15.97% |
| SPY240731P00487000 | 2024-05-24 9:48AM EDT | 2024-07-31 | 1.90 | 1.71 | 1.73 | -0.26 | -12.04% | 1 | 248 | 15.52% |
| SPY240816P00487000 | 2024-05-24 3:34PM EDT | 2024-08-16 | 2.29 | 2.25 | 2.29 | -0.69 | -23.15% | 14 | 1,581 | 15.15% |
| SPY240830P00487000 | 2024-05-24 11:03AM EDT | 2024-08-30 | 2.75 | 2.73 | 2.78 | -0.26 | -8.64% | 1 | 505 | 14.90% |
| SPY241031P00487000 | 2024-05-14 1:14PM EDT | 2024-10-31 | 6.71 | 4.98 | 5.06 | 0.00 | - | 8 | 9 | 14.39% |
| SPY241129P00487000 | 2024-05-20 11:01AM EDT | 2024-11-29 | 6.25 | 6.27 | 6.42 | 0.00 | - | 1 | 394 | 14.57% |
| SPY241231P00487000 | 2024-05-07 3:31PM EDT | 2024-12-31 | 10.51 | 7.48 | 7.54 | 0.00 | - | 1 | 43 | 14.43% |
| SPY250331P00487000 | 2024-05-13 10:37AM EDT | 2025-03-31 | 12.81 | 10.59 | 10.77 | 0.00 | - | 10 | 9 | 14.35% |
