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
61.455,77 +783,42 (+1,29%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:500.00
Callsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00500000 | 2024-05-17 3:42PM EDT | 2024-05-20 | 29.15 | 29.17 | 29.52 | -1.08 | -3.57% | 55 | 57 | 28.91% |
| SPY240521C00500000 | 2024-05-17 11:01AM EDT | 2024-05-21 | 29.04 | 29.25 | 29.60 | -0.56 | -1.89% | 18 | 714 | 28.13% |
| SPY240522C00500000 | 2024-05-15 12:46PM EDT | 2024-05-22 | 28.85 | 29.29 | 29.73 | 0.00 | - | 20 | 723 | 28.08% |
| SPY240523C00500000 | 2024-05-14 3:59PM EDT | 2024-05-23 | 24.63 | 29.66 | 30.00 | 0.00 | - | 17 | 37 | 29.44% |
| SPY240524C00500000 | 2024-05-17 2:48PM EDT | 2024-05-24 | 28.70 | 29.75 | 30.10 | -2.13 | -6.91% | 2,019 | 891 | 28.32% |
| SPY240531C00500000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 30.26 | 30.37 | 30.50 | -0.76 | -2.45% | 124 | 3,207 | 22.58% |
| SPY240607C00500000 | 2024-05-17 2:42PM EDT | 2024-06-07 | 29.95 | 31.12 | 31.26 | -2.37 | -7.33% | 6 | 425 | 21.58% |
| SPY240614C00500000 | 2024-05-17 3:37PM EDT | 2024-06-14 | 32.00 | 32.05 | 32.17 | -1.75 | -5.19% | 31 | 12,647 | 21.42% |
| SPY240621C00500000 | 2024-05-17 4:01PM EDT | 2024-06-21 | 32.53 | 32.31 | 32.86 | -0.38 | -1.15% | 1,173 | 61,548 | 20.82% |
| SPY240628C00500000 | 2024-05-17 3:40PM EDT | 2024-06-28 | 32.73 | 32.51 | 33.07 | +0.28 | +0.86% | 4 | 2,282 | 19.45% |
| SPY240719C00500000 | 2024-05-17 3:23PM EDT | 2024-07-19 | 34.46 | 34.37 | 34.93 | -0.29 | -0.83% | 38 | 5,570 | 18.87% |
| SPY240731C00500000 | 2024-05-17 2:01PM EDT | 2024-07-31 | 35.29 | 35.66 | 36.28 | -1.25 | -3.42% | 6 | 525 | 19.14% |
| SPY240816C00500000 | 2024-05-17 3:54PM EDT | 2024-08-16 | 38.00 | 37.80 | 38.37 | -0.53 | -1.38% | 222 | 3,368 | 19.84% |
| SPY240830C00500000 | 2024-05-17 1:53PM EDT | 2024-08-30 | 39.35 | 39.52 | 40.18 | -2.51 | -6.00% | 10 | 191 | 20.39% |
| SPY240920C00500000 | 2024-05-17 2:58PM EDT | 2024-09-20 | 41.55 | 41.62 | 42.25 | -0.59 | -1.40% | 76 | 8,106 | 20.56% |
| SPY240930C00500000 | 2024-05-17 3:29PM EDT | 2024-09-30 | 42.13 | 41.93 | 42.67 | -0.97 | -2.25% | 2 | 1,080 | 20.16% |
| SPY241018C00500000 | 2024-05-17 2:14PM EDT | 2024-10-18 | 42.73 | 43.75 | 44.45 | -3.06 | -6.68% | 7 | 14 | 20.42% |
| SPY241031C00500000 | 2024-05-14 11:29AM EDT | 2024-10-31 | 40.31 | 45.01 | 45.84 | 0.00 | - | 3 | 18 | 20.71% |
| SPY241129C00500000 | 2024-05-17 2:21PM EDT | 2024-11-29 | 48.20 | 48.80 | 49.73 | -1.82 | -3.64% | 1 | 611 | 21.90% |
| SPY241220C00500000 | 2024-05-17 3:45PM EDT | 2024-12-20 | 50.64 | 50.78 | 51.49 | -1.37 | -2.63% | 11 | 11,707 | 22.00% |
| SPY241231C00500000 | 2024-05-17 12:21PM EDT | 2024-12-31 | 51.18 | 51.10 | 52.14 | -1.50 | -2.85% | 1 | 394 | 21.89% |
| SPY250117C00500000 | 2024-05-17 3:12PM EDT | 2025-01-17 | 53.10 | 52.58 | 53.88 | +0.01 | +0.02% | 15 | 12,033 | 22.21% |
| SPY250321C00500000 | 2024-05-17 12:57PM EDT | 2025-03-21 | 59.03 | 58.70 | 60.25 | -0.67 | -1.12% | 16 | 1,351 | 23.35% |
| SPY250331C00500000 | 2024-05-17 10:19AM EDT | 2025-03-31 | 59.15 | 58.95 | 60.72 | -2.08 | -3.40% | 1 | 29 | 23.23% |
| SPY250620C00500000 | 2024-05-17 3:27PM EDT | 2025-06-20 | 66.91 | 66.05 | 67.31 | -0.59 | -0.87% | 4 | 3,807 | 23.92% |
| SPY250919C00500000 | 2024-05-16 1:50PM EDT | 2025-09-19 | 74.06 | 72.57 | 75.38 | 0.00 | - | 7 | 521 | 25.09% |
| SPY251219C00500000 | 2024-05-17 3:37PM EDT | 2025-12-19 | 79.99 | 78.50 | 82.01 | -0.01 | -0.01% | 1 | 2,182 | 25.67% |
| SPY260116C00500000 | 2024-05-17 3:33PM EDT | 2026-01-16 | 81.79 | 79.29 | 83.13 | +0.44 | +0.54% | 41 | 1,468 | 25.51% |
| SPY261218C00500000 | 2024-05-17 3:03PM EDT | 2026-12-18 | 100.60 | 98.91 | 103.50 | -1.20 | -1.18% | 100 | 2,469 | 26.83% |
Putsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00500000 | 2024-05-17 3:59PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 381 | 1,185 | 23.05% |
| SPY240521P00500000 | 2024-05-17 3:31PM EDT | 2024-05-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 766 | 589 | 21.49% |
| SPY240522P00500000 | 2024-05-17 3:56PM EDT | 2024-05-22 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 44 | 1,782 | 20.12% |
| SPY240523P00500000 | 2024-05-17 3:30PM EDT | 2024-05-23 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 22 | 157 | 18.36% |
| SPY240524P00500000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 5,876 | 15,218 | 17.58% |
| SPY240531P00500000 | 2024-05-17 4:14PM EDT | 2024-05-31 | 0.13 | 0.12 | 0.13 | -0.06 | -31.58% | 27,557 | 72,587 | 14.70% |
| SPY240607P00500000 | 2024-05-17 4:12PM EDT | 2024-06-07 | 0.30 | 0.30 | 0.31 | -0.10 | -25.00% | 457 | 3,051 | 13.98% |
| SPY240614P00500000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 0.65 | 0.66 | 0.67 | -0.11 | -14.47% | 869 | 15,441 | 14.27% |
| SPY240621P00500000 | 2024-05-17 4:03PM EDT | 2024-06-21 | 0.99 | 0.98 | 0.99 | -0.12 | -10.81% | 7,712 | 79,512 | 14.06% |
| SPY240628P00500000 | 2024-05-17 4:14PM EDT | 2024-06-28 | 1.32 | 1.31 | 1.32 | -0.12 | -8.33% | 1,521 | 19,789 | 13.89% |
| SPY240719P00500000 | 2024-05-17 4:14PM EDT | 2024-07-19 | 2.21 | 2.20 | 2.21 | -0.17 | -7.14% | 12,136 | 33,131 | 13.30% |
| SPY240731P00500000 | 2024-05-17 4:11PM EDT | 2024-07-31 | 2.71 | 2.71 | 2.74 | -0.12 | -4.24% | 338 | 4,272 | 13.13% |
| SPY240816P00500000 | 2024-05-17 4:09PM EDT | 2024-08-16 | 3.45 | 3.44 | 3.48 | -0.12 | -3.36% | 3,559 | 12,833 | 13.02% |
| SPY240830P00500000 | 2024-05-17 3:58PM EDT | 2024-08-30 | 4.09 | 4.04 | 4.10 | -0.13 | -3.08% | 18 | 2,475 | 12.93% |
| SPY240920P00500000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 4.99 | 5.02 | 5.06 | -0.27 | -5.13% | 2,075 | 32,636 | 12.89% |
| SPY240930P00500000 | 2024-05-17 4:06PM EDT | 2024-09-30 | 5.45 | 5.42 | 5.47 | -0.16 | -2.85% | 192 | 2,196 | 12.84% |
| SPY241018P00500000 | 2024-05-17 4:04PM EDT | 2024-10-18 | 6.31 | 6.29 | 6.35 | -0.17 | -2.62% | 183 | 1,033 | 12.92% |
| SPY241031P00500000 | 2024-05-17 3:19PM EDT | 2024-10-31 | 6.85 | 6.80 | 6.88 | -0.14 | -2.00% | 361 | 455 | 12.88% |
| SPY241129P00500000 | 2024-05-17 3:19PM EDT | 2024-11-29 | 8.52 | 8.38 | 8.60 | -0.09 | -1.05% | 8 | 895 | 13.28% |
| SPY241220P00500000 | 2024-05-17 3:42PM EDT | 2024-12-20 | 9.44 | 9.39 | 9.44 | +0.03 | +0.32% | 169 | 18,706 | 13.25% |
| SPY241231P00500000 | 2024-05-17 3:44PM EDT | 2024-12-31 | 9.82 | 9.75 | 9.83 | -0.10 | -1.01% | 20 | 889 | 13.21% |
| SPY250117P00500000 | 2024-05-17 3:57PM EDT | 2025-01-17 | 10.52 | 10.48 | 10.56 | -0.14 | -1.31% | 151 | 11,759 | 13.25% |
| SPY250131P00500000 | 2024-05-17 3:59PM EDT | 2025-01-31 | 11.10 | 10.97 | 11.24 | -0.36 | -3.14% | 8 | 14 | 13.33% |
| SPY250321P00500000 | 2024-05-17 3:07PM EDT | 2025-03-21 | 13.03 | 12.92 | 13.03 | +0.13 | +1.01% | 6 | 4,876 | 13.30% |
| SPY250331P00500000 | 2024-05-17 12:11PM EDT | 2025-03-31 | 13.63 | 13.28 | 13.44 | +0.63 | +4.85% | 6 | 2,195 | 13.33% |
| SPY250620P00500000 | 2024-05-17 3:05PM EDT | 2025-06-20 | 16.21 | 16.19 | 16.33 | -0.39 | -2.35% | 51 | 1,079 | 13.38% |
| SPY250919P00500000 | 2024-05-16 3:23PM EDT | 2025-09-19 | 19.15 | 19.13 | 19.35 | 0.00 | - | 22 | 6,150 | 13.45% |
| SPY251219P00500000 | 2024-05-17 3:49PM EDT | 2025-12-19 | 21.92 | 21.61 | 22.15 | +0.07 | +0.32% | 112 | 11,355 | 13.51% |
| SPY260116P00500000 | 2024-05-17 4:02PM EDT | 2026-01-16 | 22.60 | 21.25 | 23.90 | -0.04 | -0.18% | 974 | 6,818 | 13.90% |
| SPY260618P00500000 | 2024-05-17 3:49PM EDT | 2026-06-18 | 26.33 | 24.40 | 27.50 | +0.23 | +0.88% | 3 | 4 | 13.70% |
| SPY261218P00500000 | 2024-05-17 3:03PM EDT | 2026-12-18 | 30.99 | 29.00 | 31.22 | +0.89 | +2.96% | 1,065 | 1,124 | 13.49% |
