Deutsche Märkte schließen in 1 Stunde 4 Minute
DAX
18.620,94 -70,38 (-0,38%) Euro Stoxx 50
5.019,30 -18,30 (-0,36%) Dow Jones 30
39.114,94 +49,68 (+0,13%) Gold
2.339,10 +1,90 (+0,08%) EUR/USD
1,0851 +0,0033 (+0,30%) Bitcoin EUR
62.284,74 -383,84 (-0,61%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:26AM EDT. Markt geöffnet.
Strike:489.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00489000 | 2024-05-23 2:06PM EDT | 2024-05-24 | 36.89 | 38.43 | 39.27 | 0.00 | - | 5 | 306 | 0.00% |
| SPY240531C00489000 | 2024-05-23 2:06PM EDT | 2024-05-31 | 37.34 | 39.16 | 39.60 | 0.00 | - | 2 | 235 | 26.71% |
| SPY240607C00489000 | 2024-05-13 9:50AM EDT | 2024-06-07 | 34.82 | 40.00 | 40.13 | 0.00 | - | 1 | 6 | 25.10% |
| SPY240614C00489000 | 2024-05-10 12:05PM EDT | 2024-06-14 | 34.62 | 40.79 | 40.91 | 0.00 | - | - | 5 | 24.83% |
| SPY240621C00489000 | 2024-05-23 12:53PM EDT | 2024-06-21 | 43.30 | 40.83 | 41.56 | 0.00 | - | 10 | 497 | 23.98% |
| SPY240628C00489000 | 2024-05-16 2:05PM EDT | 2024-06-28 | 44.01 | 40.95 | 41.69 | 0.00 | - | 1 | 158 | 21.91% |
| SPY240719C00489000 | 2024-05-17 11:30AM EDT | 2024-07-19 | 44.36 | 42.46 | 43.45 | 0.00 | - | 3 | 74 | 21.11% |
| SPY240731C00489000 | 2024-05-23 1:51PM EDT | 2024-07-31 | 44.06 | 43.89 | 44.62 | 0.00 | - | 20 | 1 | 21.15% |
| SPY240816C00489000 | 2024-05-23 2:02PM EDT | 2024-08-16 | 45.35 | 45.93 | 46.58 | 0.00 | - | 3 | 22 | 21.79% |
| SPY240830C00489000 | 2024-04-23 3:53PM EDT | 2024-08-30 | 33.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY241231C00489000 | 2024-05-17 3:01PM EDT | 2024-12-31 | 60.03 | 58.50 | 59.60 | 0.00 | - | 1 | 3,013 | 23.13% |
| SPY250331C00489000 | 2024-05-21 10:12AM EDT | 2025-03-31 | 68.93 | 66.20 | 68.00 | 0.00 | - | 2 | 0 | 24.36% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524P00489000 | 2024-05-24 9:35AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 14,145 | 50.00% |
| SPY240528P00489000 | 2024-05-24 9:58AM EDT | 2024-05-28 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 35 | 549 | 25.20% |
| SPY240531P00489000 | 2024-05-24 9:32AM EDT | 2024-05-31 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 2 | 3,448 | 23.10% |
| SPY240607P00489000 | 2024-05-24 9:30AM EDT | 2024-06-07 | 0.18 | 0.16 | 0.17 | -0.07 | -28.00% | 1 | 3,754 | 19.17% |
| SPY240614P00489000 | 2024-05-23 3:40PM EDT | 2024-06-14 | 0.49 | 0.39 | 0.40 | 0.00 | - | 23 | 1,630 | 18.36% |
| SPY240621P00489000 | 2024-05-23 3:28PM EDT | 2024-06-21 | 0.81 | 0.59 | 0.60 | 0.00 | - | 683 | 37,097 | 17.36% |
| SPY240628P00489000 | 2024-05-23 3:53PM EDT | 2024-06-28 | 1.00 | 0.83 | 0.84 | 0.00 | - | 36 | 4,550 | 16.79% |
| SPY240719P00489000 | 2024-05-23 3:34PM EDT | 2024-07-19 | 1.84 | 1.57 | 1.58 | 0.00 | - | 224 | 817 | 15.66% |
| SPY240731P00489000 | 2024-05-23 2:06PM EDT | 2024-07-31 | 2.35 | 2.00 | 2.01 | 0.00 | - | 274 | 416 | 15.24% |
| SPY240816P00489000 | 2024-05-23 2:22PM EDT | 2024-08-16 | 2.94 | 2.60 | 2.62 | 0.00 | - | 19 | 3,526 | 14.91% |
| SPY240830P00489000 | 2024-05-22 3:13PM EDT | 2024-08-30 | 3.09 | 3.12 | 3.15 | 0.00 | - | 2 | 1,120 | 14.68% |
| SPY241031P00489000 | 2024-05-22 11:30AM EDT | 2024-10-31 | 5.00 | 5.51 | 5.55 | 0.00 | - | 264 | 297 | 14.22% |
| SPY241129P00489000 | 2024-05-22 12:01PM EDT | 2024-11-29 | 6.45 | 6.92 | 7.03 | 0.00 | - | 1 | 4 | 14.46% |
| SPY241231P00489000 | 2024-05-13 2:55PM EDT | 2024-12-31 | 9.90 | 8.12 | 8.18 | 0.00 | - | 2 | 250 | 14.32% |
| SPY250331P00489000 | 2024-04-30 9:52AM EDT | 2025-03-31 | 17.22 | 11.38 | 11.47 | 0.00 | - | - | 1 | 14.24% |
