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
61.552,81 +539,74 (+0,88%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:499.00
Callsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00499000 | 2024-05-10 4:11PM EDT | 2024-05-20 | 22.51 | 30.17 | 30.52 | 0.00 | - | 5 | 0 | 29.79% |
| SPY240524C00499000 | 2024-05-15 11:56AM EDT | 2024-05-24 | 29.85 | 30.75 | 31.09 | 0.00 | - | 1 | 762 | 28.98% |
| SPY240531C00499000 | 2024-05-17 2:29PM EDT | 2024-05-31 | 30.05 | 31.36 | 31.49 | -2.86 | -8.69% | 117 | 949 | 23.10% |
| SPY240607C00499000 | 2024-05-15 3:23PM EDT | 2024-06-07 | 32.63 | 32.10 | 32.24 | 0.00 | - | 3 | 82 | 22.03% |
| SPY240614C00499000 | 2024-05-15 1:42PM EDT | 2024-06-14 | 32.83 | 33.01 | 33.14 | 0.00 | - | 7 | 8 | 21.82% |
| SPY240621C00499000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 33.05 | 33.26 | 33.82 | -1.39 | -4.04% | 7 | 2,252 | 21.18% |
| SPY240628C00499000 | 2024-05-15 9:39AM EDT | 2024-06-28 | 31.74 | 33.45 | 34.02 | 0.00 | - | 8 | 1,307 | 19.76% |
| SPY240719C00499000 | 2024-05-16 1:23PM EDT | 2024-07-19 | 36.40 | 35.28 | 35.84 | 0.00 | - | 1 | 401 | 19.10% |
| SPY240731C00499000 | 2024-05-10 9:58AM EDT | 2024-07-31 | 31.80 | 36.55 | 37.18 | 0.00 | - | 10 | 1,045 | 19.36% |
| SPY240816C00499000 | 2024-05-17 9:58AM EDT | 2024-08-16 | 38.44 | 38.68 | 39.25 | -0.52 | -1.33% | 1 | 2,638 | 20.05% |
| SPY240830C00499000 | 2024-04-26 9:57AM EDT | 2024-08-30 | 27.23 | 40.39 | 41.06 | 0.00 | - | 4 | 460 | 20.59% |
| SPY241231C00499000 | 2024-05-06 2:22PM EDT | 2024-12-31 | 43.00 | 51.90 | 52.94 | 0.00 | - | 1 | 40 | 22.02% |
| SPY250331C00499000 | 2024-04-22 3:53PM EDT | 2025-03-31 | 43.05 | 59.71 | 61.49 | 0.00 | - | - | 10 | 23.34% |
Putsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00499000 | 2024-05-17 3:54PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 337 | 23.83% |
| SPY240521P00499000 | 2024-05-16 12:45PM EDT | 2024-05-21 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 217 | 23.24% |
| SPY240522P00499000 | 2024-05-16 3:07PM EDT | 2024-05-22 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 28 | 74 | 21.49% |
| SPY240523P00499000 | 2024-05-16 3:25PM EDT | 2024-05-23 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 5 | 24 | 20.70% |
| SPY240524P00499000 | 2024-05-17 3:27PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 94 | 2,638 | 18.16% |
| SPY240531P00499000 | 2024-05-17 3:34PM EDT | 2024-05-31 | 0.11 | 0.11 | 0.12 | -0.05 | -31.25% | 69 | 2,120 | 14.94% |
| SPY240607P00499000 | 2024-05-17 1:06PM EDT | 2024-06-07 | 0.33 | 0.28 | 0.29 | -0.01 | -2.94% | 31 | 936 | 14.19% |
| SPY240614P00499000 | 2024-05-17 12:23PM EDT | 2024-06-14 | 0.69 | 0.62 | 0.64 | +0.01 | +1.47% | 18 | 606 | 14.50% |
| SPY240621P00499000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 0.94 | 0.93 | 0.95 | -0.07 | -6.93% | 307 | 6,716 | 14.28% |
| SPY240628P00499000 | 2024-05-17 3:04PM EDT | 2024-06-28 | 1.28 | 1.25 | 1.27 | -0.09 | -6.57% | 49 | 502 | 14.09% |
| SPY240719P00499000 | 2024-05-17 3:22PM EDT | 2024-07-19 | 2.10 | 2.11 | 2.13 | -0.04 | -1.87% | 70 | 2,750 | 13.45% |
| SPY240731P00499000 | 2024-05-17 10:22AM EDT | 2024-07-31 | 2.73 | 2.62 | 2.65 | +0.05 | +1.87% | 4 | 3,717 | 13.27% |
| SPY240816P00499000 | 2024-05-17 3:16PM EDT | 2024-08-16 | 3.35 | 3.33 | 3.37 | -0.12 | -3.46% | 8 | 1,113 | 13.14% |
| SPY240830P00499000 | 2024-05-17 10:57AM EDT | 2024-08-30 | 4.06 | 3.93 | 3.98 | +0.12 | +3.05% | 1 | 383 | 13.05% |
| SPY241031P00499000 | 2024-05-16 10:38AM EDT | 2024-10-31 | 6.65 | 6.65 | 6.73 | 0.00 | - | 2 | 18 | 12.99% |
| SPY241129P00499000 | 2024-05-17 10:35AM EDT | 2024-11-29 | 8.45 | 8.21 | 8.43 | -0.02 | -0.24% | 1 | 33 | 13.38% |
| SPY241231P00499000 | 2024-05-13 10:06AM EDT | 2024-12-31 | 11.83 | 9.53 | 9.66 | 0.00 | - | 1 | 47 | 13.31% |
| SPY250331P00499000 | 2024-04-11 2:50PM EDT | 2025-03-31 | 18.93 | 15.48 | 15.66 | 0.00 | - | 1 | 1 | 14.81% |
