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:491.00
Callsfür28. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00491000 | 2024-05-24 11:42AM EDT | 2024-05-31 | 39.01 | 38.70 | 39.02 | +0.99 | +2.60% | 2 | 2,481 | 34.28% |
| SPY240607C00491000 | 2024-05-20 10:12AM EDT | 2024-06-07 | 41.80 | 39.43 | 39.59 | 0.00 | - | 1 | 47 | 28.41% |
| SPY240614C00491000 | 2024-05-24 11:39AM EDT | 2024-06-14 | 40.22 | 40.21 | 40.37 | -0.38 | -0.94% | 1 | 153 | 26.73% |
| SPY240621C00491000 | 2024-05-21 11:17AM EDT | 2024-06-21 | 42.24 | 40.43 | 41.09 | 0.00 | - | 5 | 432 | 25.54% |
| SPY240628C00491000 | 2024-05-23 1:03PM EDT | 2024-06-28 | 40.98 | 40.54 | 41.20 | 0.00 | - | 1 | 33 | 23.15% |
| SPY240719C00491000 | 2024-05-23 2:33PM EDT | 2024-07-19 | 41.71 | 42.17 | 42.85 | +2.81 | +7.22% | 1 | 338 | 21.60% |
| SPY240731C00491000 | 2024-04-22 4:14PM EDT | 2024-07-31 | 24.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816C00491000 | 2024-05-07 1:05PM EDT | 2024-08-16 | 37.56 | 45.46 | 46.02 | 0.00 | - | 5 | 120 | 22.10% |
| SPY240830C00491000 | 2024-05-16 11:13AM EDT | 2024-08-30 | 49.50 | 47.11 | 47.74 | 0.00 | - | 2 | 22 | 22.51% |
| SPY241031C00491000 | 2024-05-15 9:30AM EDT | 2024-10-31 | 50.46 | 52.21 | 53.06 | 0.00 | - | - | 1 | 22.28% |
| SPY241231C00491000 | 2024-05-17 3:01PM EDT | 2024-12-31 | 58.37 | 58.13 | 59.10 | 0.00 | - | 1 | 85 | 23.22% |
| SPY250331C00491000 | 2024-05-22 9:52AM EDT | 2025-03-31 | 68.34 | 65.87 | 67.57 | 0.00 | - | 2 | 4 | 24.43% |
Putsfür28. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528P00491000 | 2024-05-24 10:53AM EDT | 2024-05-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 600 | 4,022 | 25.78% |
| SPY240531P00491000 | 2024-05-24 3:18PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 4,612 | 3,507 | 22.46% |
| SPY240607P00491000 | 2024-05-24 1:25PM EDT | 2024-06-07 | 0.14 | 0.12 | 0.13 | -0.09 | -39.13% | 104 | 927 | 18.60% |
| SPY240614P00491000 | 2024-05-24 10:26AM EDT | 2024-06-14 | 0.39 | 0.34 | 0.35 | -0.20 | -33.90% | 3 | 848 | 17.91% |
| SPY240621P00491000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 0.55 | 0.55 | 0.56 | -0.29 | -34.52% | 10 | 10,506 | 17.02% |
| SPY240628P00491000 | 2024-05-24 12:26PM EDT | 2024-06-28 | 0.78 | 0.78 | 0.79 | -0.37 | -32.17% | 43 | 799 | 16.42% |
| SPY240719P00491000 | 2024-05-24 1:06PM EDT | 2024-07-19 | 1.54 | 1.49 | 1.51 | -0.42 | -21.43% | 177 | 6,048 | 15.27% |
| SPY240731P00491000 | 2024-05-24 3:23PM EDT | 2024-07-31 | 1.96 | 1.91 | 1.93 | +0.03 | +1.55% | 344 | 137 | 14.86% |
| SPY240816P00491000 | 2024-05-24 11:33AM EDT | 2024-08-16 | 2.59 | 2.51 | 2.55 | -0.53 | -16.99% | 21 | 851 | 14.57% |
| SPY240830P00491000 | 2024-05-24 3:59PM EDT | 2024-08-30 | 3.05 | 3.02 | 3.07 | -0.29 | -8.68% | 42 | 898 | 14.34% |
| SPY241031P00491000 | 2024-05-21 11:26AM EDT | 2024-10-31 | 5.32 | 5.42 | 5.49 | 0.00 | - | 196 | 208 | 13.95% |
| SPY241129P00491000 | 2024-05-20 10:42AM EDT | 2024-11-29 | 6.71 | 6.78 | 6.96 | 0.00 | - | 1 | 5 | 14.19% |
| SPY241231P00491000 | 2024-05-20 12:35PM EDT | 2024-12-31 | 7.95 | 8.03 | 8.10 | 0.00 | - | 5 | 59 | 14.06% |
