Deutsche Märkte schließen in 1 Stunde 5 Minute
DAX
18.613,72 -77,60 (-0,42%) Euro Stoxx 50
5.018,93 -18,67 (-0,37%) Dow Jones 30
39.116,23 +50,97 (+0,13%) Gold
2.338,40 +1,20 (+0,05%) EUR/USD
1,0851 +0,0033 (+0,30%) Bitcoin EUR
62.111,39 -572,91 (-0,91%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:25AM EDT. Markt geöffnet.
Strike:488.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00488000 | 2024-05-23 1:13PM EDT | 2024-05-24 | 41.81 | 39.35 | 40.26 | 0.00 | - | 2 | 29 | 0.00% |
| SPY240531C00488000 | 2024-05-23 2:15PM EDT | 2024-05-31 | 38.85 | 40.04 | 40.61 | 0.00 | - | 6 | 304 | 29.25% |
| SPY240607C00488000 | 2024-05-23 2:19PM EDT | 2024-06-07 | 39.22 | 40.87 | 41.00 | 0.00 | - | 2 | 138 | 25.24% |
| SPY240614C00488000 | 2024-05-21 9:35AM EDT | 2024-06-14 | 43.78 | 41.73 | 41.85 | 0.00 | - | 1 | 272 | 25.40% |
| SPY240621C00488000 | 2024-05-24 9:36AM EDT | 2024-06-21 | 42.26 | 41.73 | 42.56 | -1.83 | -4.15% | 1 | 294 | 24.69% |
| SPY240628C00488000 | 2024-05-16 11:58AM EDT | 2024-06-28 | 46.01 | 41.89 | 42.56 | 0.00 | - | 1 | 338 | 22.16% |
| SPY240719C00488000 | 2024-05-09 10:53AM EDT | 2024-07-19 | 37.34 | 43.49 | 44.19 | 0.00 | - | 1 | 847 | 21.11% |
| SPY240731C00488000 | 2024-05-15 12:40PM EDT | 2024-07-31 | 46.22 | 44.82 | 45.59 | 0.00 | - | 2 | 209 | 21.56% |
| SPY240816C00488000 | 2024-05-23 2:13PM EDT | 2024-08-16 | 46.00 | 46.74 | 47.40 | 0.00 | - | 1 | 62 | 21.97% |
| SPY240830C00488000 | 2024-04-18 9:51AM EDT | 2024-08-30 | 32.80 | 50.21 | 50.92 | 0.00 | - | - | 5 | 24.57% |
| SPY241031C00488000 | 2024-05-03 4:00PM EDT | 2024-10-31 | 42.42 | 53.58 | 54.43 | 0.00 | - | 2 | 1 | 22.35% |
| SPY241231C00488000 | 2024-05-16 1:13PM EDT | 2024-12-31 | 62.70 | 59.33 | 60.42 | 0.00 | - | 2 | 59 | 23.31% |
| SPY250331C00488000 | 2024-04-15 10:56AM EDT | 2025-03-31 | 60.94 | 67.03 | 68.29 | 0.00 | - | - | 3 | 24.22% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524P00488000 | 2024-05-23 4:04PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5,661 | 8,569 | 50.00% |
| SPY240528P00488000 | 2024-05-24 9:59AM EDT | 2024-05-28 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 27 | 590 | 25.78% |
| SPY240531P00488000 | 2024-05-23 3:55PM EDT | 2024-05-31 | 0.09 | 0.06 | 0.07 | 0.00 | - | 124 | 6,566 | 23.58% |
| SPY240607P00488000 | 2024-05-23 3:57PM EDT | 2024-06-07 | 0.22 | 0.15 | 0.16 | 0.00 | - | 91 | 883 | 19.39% |
| SPY240614P00488000 | 2024-05-23 2:56PM EDT | 2024-06-14 | 0.52 | 0.37 | 0.37 | 0.00 | - | 8 | 551 | 18.46% |
| SPY240621P00488000 | 2024-05-24 9:55AM EDT | 2024-06-21 | 0.62 | 0.57 | 0.58 | -0.15 | -19.48% | 26 | 5,178 | 17.57% |
| SPY240628P00488000 | 2024-05-23 3:22PM EDT | 2024-06-28 | 1.02 | 0.79 | 0.80 | 0.00 | - | 13 | 2,864 | 16.92% |
| SPY240719P00488000 | 2024-05-24 9:40AM EDT | 2024-07-19 | 1.56 | 1.51 | 1.52 | -0.25 | -13.81% | 5 | 3,217 | 15.77% |
| SPY240731P00488000 | 2024-05-23 2:03PM EDT | 2024-07-31 | 2.20 | 1.94 | 1.95 | 0.00 | - | 5 | 635 | 15.37% |
| SPY240816P00488000 | 2024-05-23 1:36PM EDT | 2024-08-16 | 2.48 | 2.56 | 2.58 | 0.00 | - | 22 | 674 | 15.08% |
| SPY240830P00488000 | 2024-05-23 2:11PM EDT | 2024-08-30 | 3.38 | 3.05 | 3.08 | 0.00 | - | 3 | 642 | 14.81% |
| SPY241031P00488000 | 2024-05-22 11:11AM EDT | 2024-10-31 | 4.89 | 5.42 | 5.45 | 0.00 | - | 3 | 5 | 14.32% |
| SPY241129P00488000 | 2024-05-23 11:08AM EDT | 2024-11-29 | 6.51 | 6.83 | 6.93 | 0.00 | - | 1 | 2 | 14.57% |
| SPY241231P00488000 | 2024-05-15 2:10PM EDT | 2024-12-31 | 7.87 | 8.02 | 8.07 | 0.00 | - | 1 | 21 | 14.43% |
