Deutsche Märkte schließen in 1 Stunde 5 Minute
DAX
18.613,88 -77,44 (-0,41%) Euro Stoxx 50
5.018,48 -19,12 (-0,38%) Dow Jones 30
39.113,38 +48,12 (+0,12%) Gold
2.337,40 +0,20 (+0,01%) 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:495.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00495000 | 2024-05-23 12:35PM EDT | 2024-05-24 | 32.12 | 32.50 | 33.17 | -4.21 | -11.59% | 2 | 1,303 | 0.00% |
| SPY240531C00495000 | 2024-05-23 4:10PM EDT | 2024-05-31 | 31.62 | 33.10 | 33.43 | 0.00 | - | 18 | 2,170 | 18.95% |
| SPY240607C00495000 | 2024-05-23 2:30PM EDT | 2024-06-07 | 31.97 | 33.93 | 34.05 | 0.00 | - | 6 | 89 | 21.58% |
| SPY240614C00495000 | 2024-05-23 1:58PM EDT | 2024-06-14 | 33.98 | 34.91 | 35.03 | 0.00 | - | 1 | 33 | 22.50% |
| SPY240621C00495000 | 2024-05-23 3:02PM EDT | 2024-06-21 | 33.46 | 35.00 | 35.74 | 0.00 | - | 14 | 32,578 | 21.91% |
| SPY240628C00495000 | 2024-05-23 2:02PM EDT | 2024-06-28 | 34.34 | 35.08 | 35.86 | 0.00 | - | 8 | 2,762 | 19.98% |
| SPY240719C00495000 | 2024-05-23 1:56PM EDT | 2024-07-19 | 36.74 | 36.99 | 37.64 | 0.00 | - | 3 | 1,575 | 19.32% |
| SPY240731C00495000 | 2024-05-23 1:58PM EDT | 2024-07-31 | 38.35 | 38.48 | 39.20 | 0.00 | - | 1 | 124 | 19.98% |
| SPY240816C00495000 | 2024-05-23 3:01PM EDT | 2024-08-16 | 38.83 | 40.39 | 41.05 | 0.00 | - | 22 | 662 | 20.41% |
| SPY240830C00495000 | 2024-05-23 1:58PM EDT | 2024-08-30 | 41.72 | 42.20 | 42.90 | 0.00 | - | 1 | 406 | 21.04% |
| SPY240920C00495000 | 2024-05-23 2:49PM EDT | 2024-09-20 | 42.74 | 44.30 | 44.89 | 0.00 | - | 4 | 10,596 | 21.11% |
| SPY240930C00495000 | 2024-05-23 10:12AM EDT | 2024-09-30 | 47.50 | 44.58 | 45.33 | 0.00 | - | 1 | 3,437 | 20.69% |
| SPY241018C00495000 | 2024-05-21 4:01PM EDT | 2024-10-18 | 49.66 | 46.31 | 47.02 | 0.00 | - | 2 | 17 | 20.88% |
| SPY241129C00495000 | 2024-05-06 10:49AM EDT | 2024-11-29 | 43.09 | 51.27 | 52.27 | 0.00 | - | - | 1 | 22.37% |
| SPY241220C00495000 | 2024-05-23 3:26PM EDT | 2024-12-20 | 51.74 | 53.26 | 54.30 | 0.00 | - | 20 | 11,829 | 22.65% |
| SPY241231C00495000 | 2024-05-23 3:09PM EDT | 2024-12-31 | 52.09 | 53.61 | 54.61 | 0.00 | - | 2 | 69 | 22.29% |
| SPY250117C00495000 | 2024-05-23 1:44PM EDT | 2025-01-17 | 55.60 | 54.99 | 56.35 | 0.00 | - | 22 | 3,577 | 22.61% |
| SPY250131C00495000 | 2024-05-17 12:56PM EDT | 2025-01-31 | 58.12 | 56.39 | 57.85 | 0.00 | - | 25 | 26 | 22.92% |
| SPY250321C00495000 | 2024-05-22 12:48PM EDT | 2025-03-21 | 64.49 | 61.18 | 62.71 | 0.00 | - | 2 | 1,240 | 23.75% |
| SPY250331C00495000 | 2024-05-02 3:46PM EDT | 2025-03-31 | 46.95 | 61.48 | 63.25 | 0.00 | - | 1 | 19 | 23.67% |
| SPY250620C00495000 | 2024-05-23 1:54PM EDT | 2025-06-20 | 68.88 | 68.63 | 70.57 | 0.00 | - | 1 | 367 | 24.70% |
| SPY250919C00495000 | 2024-05-23 9:33AM EDT | 2025-09-19 | 79.78 | 75.17 | 77.80 | 0.00 | - | 2 | 79 | 25.45% |
| SPY251219C00495000 | 2024-05-23 2:44PM EDT | 2025-12-19 | 81.10 | 81.00 | 84.52 | 0.00 | - | 5 | 833 | 26.06% |
| SPY260116C00495000 | 2024-05-21 3:34PM EDT | 2026-01-16 | 85.88 | 81.82 | 85.51 | 0.00 | - | 1 | 197 | 25.84% |
| SPY261218C00495000 | 2024-05-20 10:10AM EDT | 2026-12-18 | 105.76 | 101.50 | 106.00 | 0.00 | - | 1 | 1,798 | 27.18% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524P00495000 | 2024-05-23 4:14PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 11,168 | 45.31% |
| SPY240528P00495000 | 2024-05-23 4:04PM EDT | 2024-05-28 | 0.04 | 0.02 | 0.03 | 0.00 | - | 42 | 54 | 22.66% |
| SPY240531P00495000 | 2024-05-24 10:05AM EDT | 2024-05-31 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 22 | 83,627 | 20.22% |
| SPY240607P00495000 | 2024-05-24 9:46AM EDT | 2024-06-07 | 0.21 | 0.21 | 0.22 | -0.08 | -26.67% | 56 | 4,770 | 17.31% |
| SPY240614P00495000 | 2024-05-24 9:58AM EDT | 2024-06-14 | 0.53 | 0.50 | 0.51 | -0.10 | -15.87% | 195 | 15,140 | 16.80% |
| SPY240621P00495000 | 2024-05-24 10:00AM EDT | 2024-06-21 | 0.74 | 0.77 | 0.78 | -0.18 | -19.57% | 148 | 50,637 | 16.09% |
| SPY240628P00495000 | 2024-05-24 10:02AM EDT | 2024-06-28 | 1.05 | 1.06 | 1.07 | -0.24 | -18.60% | 28 | 11,558 | 15.62% |
| SPY240719P00495000 | 2024-05-24 10:00AM EDT | 2024-07-19 | 2.00 | 1.90 | 1.92 | -0.22 | -9.91% | 23 | 13,200 | 14.64% |
| SPY240731P00495000 | 2024-05-24 9:30AM EDT | 2024-07-31 | 2.43 | 2.41 | 2.43 | -0.34 | -12.27% | 2 | 3,958 | 14.35% |
| SPY240816P00495000 | 2024-05-24 9:47AM EDT | 2024-08-16 | 3.25 | 3.10 | 3.12 | -0.23 | -6.61% | 22 | 17,328 | 14.08% |
| SPY240830P00495000 | 2024-05-24 9:56AM EDT | 2024-08-30 | 3.80 | 3.68 | 3.71 | -0.31 | -7.54% | 10 | 626 | 13.91% |
| SPY240920P00495000 | 2024-05-24 9:36AM EDT | 2024-09-20 | 4.67 | 4.62 | 4.64 | -0.37 | -7.34% | 20 | 24,666 | 13.79% |
| SPY240930P00495000 | 2024-05-23 3:52PM EDT | 2024-09-30 | 5.45 | 4.99 | 5.02 | 0.00 | - | 25 | 1,953 | 13.68% |
| SPY241018P00495000 | 2024-05-23 3:20PM EDT | 2024-10-18 | 6.35 | 5.84 | 5.88 | 0.00 | - | 190 | 699 | 13.72% |
| SPY241031P00495000 | 2024-05-23 2:06PM EDT | 2024-10-31 | 6.85 | 6.28 | 6.32 | 0.00 | - | 3 | 142 | 13.58% |
| SPY241129P00495000 | 2024-05-23 2:08PM EDT | 2024-11-29 | 8.29 | 7.80 | 7.89 | 0.00 | - | 6 | 62 | 13.85% |
| SPY241220P00495000 | 2024-05-24 9:34AM EDT | 2024-12-20 | 8.94 | 8.76 | 8.79 | +0.60 | +7.19% | 6 | 5,091 | 13.86% |
| SPY241231P00495000 | 2024-05-24 9:49AM EDT | 2024-12-31 | 9.24 | 9.07 | 9.13 | -0.49 | -5.04% | 5 | 267 | 13.77% |
| SPY250117P00495000 | 2024-05-24 10:00AM EDT | 2025-01-17 | 9.83 | 9.80 | 9.86 | -0.45 | -4.38% | 59 | 7,066 | 13.80% |
| SPY250131P00495000 | 2024-05-17 3:53PM EDT | 2025-01-31 | 10.16 | 10.34 | 10.48 | 0.00 | - | 100 | 100 | 13.84% |
| SPY250321P00495000 | 2024-05-23 1:20PM EDT | 2025-03-21 | 11.98 | 12.16 | 12.24 | 0.00 | - | 64 | 1,201 | 13.77% |
| SPY250331P00495000 | 2024-05-16 1:48PM EDT | 2025-03-31 | 12.44 | 12.49 | 12.59 | 0.00 | - | 1 | 117 | 13.76% |
| SPY250620P00495000 | 2024-05-23 3:59PM EDT | 2025-06-20 | 15.80 | 15.20 | 15.32 | 0.00 | - | 1 | 3,488 | 13.72% |
| SPY250919P00495000 | 2024-05-21 12:53PM EDT | 2025-09-19 | 17.79 | 18.06 | 18.26 | 0.00 | - | 2 | 2,499 | 13.74% |
| SPY251219P00495000 | 2024-05-20 12:35PM EDT | 2025-12-19 | 20.19 | 20.56 | 20.95 | 0.00 | - | 388 | 1,318 | 13.75% |
| SPY260116P00495000 | 2024-05-22 11:35AM EDT | 2026-01-16 | 20.69 | 20.80 | 22.05 | 0.00 | - | 12 | 2,825 | 13.88% |
| SPY261218P00495000 | 2024-05-21 3:35PM EDT | 2026-12-18 | 28.11 | 27.34 | 29.44 | 0.00 | - | 14 | 1,330 | 13.53% |
