Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.611,51 +806,89 (+1,33%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:493.00
Callsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00493000 | 2024-05-13 1:25PM EDT | 2024-05-20 | 28.33 | 35.86 | 36.23 | 0.00 | - | 175 | 175 | 0.00% |
| SPY240524C00493000 | 2024-05-17 9:48AM EDT | 2024-05-24 | 36.35 | 36.74 | 37.08 | -1.54 | -4.06% | 1 | 444 | 33.40% |
| SPY240531C00493000 | 2024-05-17 2:27PM EDT | 2024-05-31 | 36.02 | 37.32 | 37.45 | +4.12 | +12.92% | 84 | 311 | 26.31% |
| SPY240607C00493000 | 2024-05-16 11:52AM EDT | 2024-06-07 | 39.81 | 38.01 | 38.14 | 0.00 | - | 1 | 53 | 24.71% |
| SPY240614C00493000 | 2024-05-15 1:56PM EDT | 2024-06-14 | 38.86 | 38.82 | 38.96 | 0.00 | - | 3 | 2 | 24.16% |
| SPY240621C00493000 | 2024-05-17 2:13PM EDT | 2024-06-21 | 38.07 | 39.04 | 39.60 | -1.78 | -4.47% | 37 | 10,162 | 23.32% |
| SPY240628C00493000 | 2024-05-16 9:30AM EDT | 2024-06-28 | 40.25 | 39.18 | 39.76 | 0.00 | - | 1 | 132 | 21.66% |
| SPY240719C00493000 | 2024-05-16 10:29AM EDT | 2024-07-19 | 42.60 | 40.82 | 41.40 | 0.00 | - | 2 | 329 | 20.59% |
| SPY240731C00493000 | 2024-05-07 11:28AM EDT | 2024-07-31 | 33.90 | 42.01 | 42.66 | 0.00 | - | 1 | 55 | 20.74% |
| SPY240816C00493000 | 2024-05-15 12:47PM EDT | 2024-08-16 | 43.79 | 44.06 | 44.65 | 0.00 | - | 1 | 111 | 21.35% |
| SPY240830C00493000 | 2024-05-16 2:47PM EDT | 2024-08-30 | 46.75 | 45.70 | 46.39 | 0.00 | - | 3 | 667 | 21.83% |
| SPY241231C00493000 | 2024-05-13 10:10AM EDT | 2024-12-31 | 51.70 | 56.72 | 57.80 | 0.00 | - | 1 | 15 | 22.82% |
Putsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00493000 | 2024-05-15 3:04PM EDT | 2024-05-20 | 0.03 | 0.01 | 0.02 | 0.00 | - | 71 | 239 | 30.08% |
| SPY240521P00493000 | 2024-05-15 10:06AM EDT | 2024-05-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 3 | 27.34% |
| SPY240522P00493000 | 2024-05-15 10:27AM EDT | 2024-05-22 | 0.05 | 0.03 | 0.04 | 0.00 | - | 2,024 | 2,028 | 25.29% |
| SPY240524P00493000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 634 | 9,452 | 20.70% |
| SPY240531P00493000 | 2024-05-17 2:39PM EDT | 2024-05-31 | 0.11 | 0.09 | 0.10 | -0.02 | -15.38% | 100 | 5,367 | 17.04% |
| SPY240607P00493000 | 2024-05-17 3:22PM EDT | 2024-06-07 | 0.22 | 0.20 | 0.22 | -0.03 | -12.00% | 216 | 594 | 15.75% |
| SPY240614P00493000 | 2024-05-17 1:09PM EDT | 2024-06-14 | 0.48 | 0.46 | 0.48 | -0.02 | -4.00% | 18 | 619 | 15.77% |
| SPY240621P00493000 | 2024-05-17 3:50PM EDT | 2024-06-21 | 0.72 | 0.71 | 0.72 | -0.05 | -6.49% | 54 | 19,173 | 15.39% |
| SPY240628P00493000 | 2024-05-17 3:55PM EDT | 2024-06-28 | 0.97 | 0.97 | 0.98 | -0.05 | -4.90% | 35 | 2,217 | 15.12% |
| SPY240719P00493000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 1.71 | 1.70 | 1.71 | -0.07 | -3.93% | 558 | 1,317 | 14.33% |
| SPY240731P00493000 | 2024-05-16 10:15AM EDT | 2024-07-31 | 2.28 | 2.14 | 2.16 | +0.14 | +6.54% | 1 | 99 | 14.08% |
| SPY240816P00493000 | 2024-05-17 2:12PM EDT | 2024-08-16 | 2.88 | 2.78 | 2.81 | +0.12 | +4.35% | 8 | 609 | 13.92% |
| SPY240830P00493000 | 2024-05-17 3:33PM EDT | 2024-08-30 | 3.31 | 3.31 | 3.37 | -0.09 | -2.65% | 2 | 38 | 13.80% |
| SPY241031P00493000 | 2024-05-16 1:25PM EDT | 2024-10-31 | 5.97 | 5.80 | 5.88 | 0.00 | - | 1 | 8 | 13.59% |
| SPY241231P00493000 | 2024-05-14 10:56AM EDT | 2024-12-31 | 10.60 | 8.50 | 8.62 | 0.00 | - | 2 | 21 | 13.83% |
| SPY250331P00493000 | 2024-05-15 1:49PM EDT | 2025-03-31 | 12.15 | 11.87 | 12.03 | 0.00 | - | 1 | 3 | 13.86% |
