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
63.265,86 +724,49 (+1,16%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:490.00
Callsfür28. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528C00490000 | 2024-05-24 3:57PM EDT | 2024-05-28 | 39.14 | 39.27 | 39.60 | +3.39 | +9.48% | 25 | 27 | 36.72% |
| SPY240531C00490000 | 2024-05-24 10:48AM EDT | 2024-05-31 | 40.26 | 39.69 | 40.02 | +3.98 | +10.97% | 6 | 1,161 | 35.01% |
| SPY240607C00490000 | 2024-05-24 12:04PM EDT | 2024-06-07 | 40.65 | 40.42 | 40.59 | +3.89 | +10.58% | 27 | 2,014 | 28.99% |
| SPY240614C00490000 | 2024-05-24 1:48PM EDT | 2024-06-14 | 41.18 | 41.19 | 41.36 | +1.93 | +4.92% | 6 | 88 | 27.21% |
| SPY240621C00490000 | 2024-05-24 3:48PM EDT | 2024-06-21 | 41.16 | 41.42 | 42.07 | +2.80 | +7.30% | 11 | 49,444 | 25.95% |
| SPY240628C00490000 | 2024-05-24 2:31PM EDT | 2024-06-28 | 41.92 | 41.51 | 42.18 | +1.96 | +4.90% | 285 | 1,255 | 23.52% |
| SPY240719C00490000 | 2024-05-24 3:35PM EDT | 2024-07-19 | 43.28 | 43.12 | 43.80 | +2.72 | +6.71% | 12 | 1,298 | 21.88% |
| SPY240731C00490000 | 2024-05-22 3:14PM EDT | 2024-07-31 | 44.39 | 44.37 | 44.99 | 0.00 | - | 1 | 153 | 21.82% |
| SPY240816C00490000 | 2024-05-24 10:04AM EDT | 2024-08-16 | 45.26 | 46.38 | 46.95 | +1.48 | +3.38% | 16 | 842 | 22.34% |
| SPY240830C00490000 | 2024-05-23 3:52PM EDT | 2024-08-30 | 45.19 | 48.02 | 48.66 | 0.00 | - | 1 | 33 | 22.74% |
| SPY240920C00490000 | 2024-05-23 3:01PM EDT | 2024-09-20 | 48.30 | 50.03 | 50.65 | +1.41 | +3.01% | 3 | 5,871 | 22.73% |
| SPY240930C00490000 | 2024-05-23 1:45PM EDT | 2024-09-30 | 48.90 | 50.24 | 50.99 | 0.00 | - | 5 | 399 | 22.16% |
| SPY241018C00490000 | 2024-05-24 12:32PM EDT | 2024-10-18 | 52.32 | 51.91 | 52.64 | -0.86 | -1.62% | 13 | 19 | 22.27% |
| SPY241031C00490000 | 2024-05-10 11:03AM EDT | 2024-10-31 | 47.05 | 53.08 | 53.93 | 0.00 | - | - | 4 | 22.45% |
| SPY241129C00490000 | 2024-05-23 9:53AM EDT | 2024-11-29 | 57.47 | 56.66 | 57.61 | 0.00 | - | 1 | 3 | 23.50% |
| SPY241220C00490000 | 2024-05-24 3:56PM EDT | 2024-12-20 | 58.78 | 58.63 | 59.54 | +3.18 | +5.72% | 22 | 15,672 | 23.68% |
| SPY241231C00490000 | 2024-05-20 11:44AM EDT | 2024-12-31 | 61.25 | 58.96 | 59.94 | 0.00 | - | 24 | 2,070 | 23.36% |
| SPY250117C00490000 | 2024-05-24 9:30AM EDT | 2025-01-17 | 59.48 | 60.35 | 61.63 | +2.41 | +4.22% | 10 | 7,923 | 23.64% |
| SPY250321C00490000 | 2024-05-23 9:37AM EDT | 2025-03-21 | 69.11 | 66.37 | 67.88 | 0.00 | - | 1 | 2,053 | 24.67% |
| SPY250331C00490000 | 2024-05-24 12:47PM EDT | 2025-03-31 | 67.55 | 66.66 | 68.37 | +3.14 | +4.88% | 5 | 101 | 24.55% |
| SPY250620C00490000 | 2024-05-23 9:52AM EDT | 2025-06-20 | 72.52 | 73.69 | 75.61 | -2.70 | -3.59% | 1 | 1,102 | 25.51% |
| SPY250919C00490000 | 2024-05-24 10:07AM EDT | 2025-09-19 | 80.05 | 80.11 | 82.78 | -3.29 | -3.95% | 2 | 832 | 26.19% |
| SPY251219C00490000 | 2024-05-23 2:28PM EDT | 2025-12-19 | 88.00 | 85.96 | 89.38 | +2.00 | +2.33% | 1 | 772 | 26.73% |
| SPY260116C00490000 | 2024-05-20 10:42AM EDT | 2026-01-16 | 90.10 | 86.68 | 90.41 | 0.00 | - | 5 | 413 | 26.51% |
| SPY261218C00490000 | 2024-05-23 12:29PM EDT | 2026-12-18 | 105.50 | 105.98 | 110.50 | -3.80 | -3.48% | 23 | 1,072 | 27.64% |
Putsfür28. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528P00490000 | 2024-05-24 3:49PM EDT | 2024-05-28 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 44 | 1,273 | 26.17% |
| SPY240529P00490000 | 2024-05-24 3:10PM EDT | 2024-05-29 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 60 | 1,328 | 25.20% |
| SPY240530P00490000 | 2024-05-23 3:26PM EDT | 2024-05-30 | 0.07 | 0.02 | 0.03 | 0.00 | - | 11 | 30 | 24.02% |
| SPY240531P00490000 | 2024-05-24 3:37PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 2,814 | 15,893 | 23.05% |
| SPY240607P00490000 | 2024-05-24 4:10PM EDT | 2024-06-07 | 0.12 | 0.11 | 0.12 | -0.10 | -45.45% | 652 | 9,812 | 18.80% |
| SPY240614P00490000 | 2024-05-24 4:08PM EDT | 2024-06-14 | 0.32 | 0.33 | 0.34 | -0.19 | -37.25% | 78 | 5,409 | 18.21% |
| SPY240621P00490000 | 2024-05-24 4:07PM EDT | 2024-06-21 | 0.54 | 0.53 | 0.54 | -0.20 | -27.03% | 1,623 | 73,122 | 17.26% |
| SPY240628P00490000 | 2024-05-24 3:43PM EDT | 2024-06-28 | 0.77 | 0.75 | 0.76 | -0.23 | -23.00% | 139 | 25,723 | 16.61% |
| SPY240719P00490000 | 2024-05-24 3:27PM EDT | 2024-07-19 | 1.47 | 1.44 | 1.46 | -0.40 | -21.39% | 254 | 41,839 | 15.44% |
| SPY240731P00490000 | 2024-05-24 3:13PM EDT | 2024-07-31 | 1.92 | 1.86 | 1.88 | -0.41 | -17.60% | 40 | 3,045 | 15.03% |
| SPY240816P00490000 | 2024-05-24 3:38PM EDT | 2024-08-16 | 2.46 | 2.44 | 2.48 | -0.47 | -16.04% | 114 | 21,912 | 14.71% |
| SPY240830P00490000 | 2024-05-24 3:27PM EDT | 2024-08-30 | 3.01 | 2.94 | 3.00 | -0.69 | -18.65% | 235 | 10,939 | 14.49% |
| SPY240920P00490000 | 2024-05-24 4:11PM EDT | 2024-09-20 | 3.80 | 3.81 | 3.83 | -0.71 | -15.74% | 712 | 24,222 | 14.32% |
| SPY240930P00490000 | 2024-05-24 2:12PM EDT | 2024-09-30 | 4.17 | 4.13 | 4.19 | -0.56 | -11.84% | 1,014 | 4,089 | 14.21% |
| SPY241018P00490000 | 2024-05-24 3:43PM EDT | 2024-10-18 | 4.98 | 4.87 | 4.94 | -0.61 | -10.91% | 73 | 3,664 | 14.18% |
| SPY241031P00490000 | 2024-05-24 1:22PM EDT | 2024-10-31 | 5.39 | 5.30 | 5.38 | +0.01 | +0.19% | 3 | 437 | 14.06% |
| SPY241129P00490000 | 2024-05-23 3:12PM EDT | 2024-11-29 | 6.75 | 6.66 | 6.80 | -1.05 | -13.46% | 1 | 144 | 14.27% |
| SPY241220P00490000 | 2024-05-24 4:11PM EDT | 2024-12-20 | 7.57 | 7.57 | 7.61 | -0.73 | -8.80% | 1,246 | 25,997 | 14.23% |
| SPY241231P00490000 | 2024-05-23 9:48AM EDT | 2024-12-31 | 7.84 | 7.89 | 7.95 | 0.00 | - | 3 | 314 | 14.14% |
| SPY250117P00490000 | 2024-05-24 3:59PM EDT | 2025-01-17 | 8.55 | 8.54 | 8.60 | -0.95 | -10.00% | 58 | 28,028 | 14.14% |
| SPY250131P00490000 | 2024-05-22 11:50AM EDT | 2025-01-31 | 8.89 | 8.97 | 9.20 | 0.00 | - | 1 | 8 | 14.18% |
| SPY250321P00490000 | 2024-05-24 2:12PM EDT | 2025-03-21 | 10.91 | 10.79 | 10.88 | -1.02 | -8.55% | 14 | 2,920 | 14.09% |
| SPY250331P00490000 | 2024-05-20 11:04AM EDT | 2025-03-31 | 11.01 | 11.09 | 11.26 | 0.00 | - | 2 | 37 | 14.11% |
| SPY250620P00490000 | 2024-05-24 12:32PM EDT | 2025-06-20 | 13.83 | 13.73 | 13.91 | -1.04 | -6.99% | 10 | 1,003 | 14.04% |
| SPY250919P00490000 | 2024-05-24 9:55AM EDT | 2025-09-19 | 16.70 | 16.48 | 16.81 | -1.20 | -6.70% | 15 | 73 | 14.07% |
| SPY251219P00490000 | 2024-05-24 3:52PM EDT | 2025-12-19 | 19.19 | 18.83 | 19.43 | -0.89 | -4.43% | 14 | 14,380 | 14.05% |
| SPY260116P00490000 | 2024-05-23 3:16PM EDT | 2026-01-16 | 19.88 | 18.63 | 20.78 | -1.42 | -6.67% | 1 | 3,122 | 14.29% |
| SPY260618P00490000 | 2024-05-20 12:32PM EDT | 2026-06-18 | 24.22 | 21.93 | 24.24 | +0.91 | +3.90% | 1 | 2 | 14.06% |
| SPY261218P00490000 | 2024-05-24 3:10PM EDT | 2026-12-18 | 27.18 | 26.25 | 27.97 | -0.52 | -1.88% | 10 | 775 | 13.85% |
