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
61.456,84 +154,40 (+0,25%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:502.00
Callsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00502000 | 2024-05-17 1:33PM EDT | 2024-05-20 | 27.22 | 27.20 | 27.52 | +1.78 | +7.00% | 2 | 8 | 27.15% |
| SPY240523C00502000 | 2024-05-13 4:06PM EDT | 2024-05-23 | 20.01 | 27.36 | 27.74 | 0.00 | - | 2 | 2 | 24.32% |
| SPY240524C00502000 | 2024-05-17 3:00PM EDT | 2024-05-24 | 27.45 | 27.76 | 28.10 | -1.27 | -4.42% | 24 | 1,118 | 26.78% |
| SPY240531C00502000 | 2024-05-17 3:09PM EDT | 2024-05-31 | 28.08 | 28.39 | 28.52 | -1.85 | -6.18% | 119 | 2,211 | 21.52% |
| SPY240607C00502000 | 2024-05-17 11:16AM EDT | 2024-06-07 | 28.74 | 29.17 | 29.30 | -0.43 | -1.47% | 3 | 102 | 20.67% |
| SPY240614C00502000 | 2024-05-15 3:21PM EDT | 2024-06-14 | 30.54 | 30.13 | 30.26 | 0.00 | - | 1 | 31 | 20.68% |
| SPY240621C00502000 | 2024-05-17 11:57AM EDT | 2024-06-21 | 30.19 | 30.39 | 30.95 | -0.86 | -2.77% | 1 | 7,511 | 20.11% |
| SPY240628C00502000 | 2024-05-17 3:04PM EDT | 2024-06-28 | 30.46 | 30.63 | 31.19 | +5.64 | +22.72% | 10 | 257 | 18.84% |
| SPY240719C00502000 | 2024-05-15 2:54PM EDT | 2024-07-19 | 32.86 | 32.57 | 33.12 | 0.00 | - | 308 | 1,873 | 18.40% |
| SPY240731C00502000 | 2024-05-17 9:42AM EDT | 2024-07-31 | 33.76 | 33.88 | 34.50 | -1.77 | -4.98% | 4 | 203 | 18.71% |
| SPY240830C00502000 | 2024-05-10 3:32PM EDT | 2024-08-30 | 32.07 | 37.79 | 38.44 | 0.00 | - | 1 | 405 | 19.99% |
| SPY241031C00502000 | 2024-05-01 4:03PM EDT | 2024-10-31 | 25.80 | 43.37 | 44.19 | 0.00 | - | - | 1 | 20.40% |
| SPY241231C00502000 | 2024-05-15 2:12PM EDT | 2024-12-31 | 50.18 | 49.53 | 50.55 | 0.00 | - | 2 | 59 | 21.62% |
| SPY250331C00502000 | 2024-05-10 3:43PM EDT | 2025-03-31 | 52.45 | 57.44 | 59.19 | 0.00 | - | 1 | 2 | 23.01% |
Putsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00502000 | 2024-05-17 4:05PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 119 | 731 | 21.49% |
| SPY240521P00502000 | 2024-05-17 3:46PM EDT | 2024-05-21 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 706 | 118 | 20.12% |
| SPY240522P00502000 | 2024-05-17 4:13PM EDT | 2024-05-22 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 443 | 70 | 18.85% |
| SPY240523P00502000 | 2024-05-16 3:28PM EDT | 2024-05-23 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 9 | 59 | 18.85% |
| SPY240524P00502000 | 2024-05-17 3:35PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 369 | 3,703 | 16.50% |
| SPY240531P00502000 | 2024-05-17 4:02PM EDT | 2024-05-31 | 0.14 | 0.13 | 0.14 | -0.05 | -26.32% | 2,581 | 11,586 | 14.01% |
| SPY240607P00502000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 0.34 | 0.34 | 0.35 | -0.08 | -19.05% | 255 | 703 | 13.50% |
| SPY240614P00502000 | 2024-05-17 3:16PM EDT | 2024-06-14 | 0.74 | 0.73 | 0.75 | -0.11 | -12.94% | 13 | 2,582 | 13.88% |
| SPY240621P00502000 | 2024-05-17 4:07PM EDT | 2024-06-21 | 1.09 | 1.09 | 1.10 | -0.13 | -10.66% | 283 | 11,476 | 13.72% |
| SPY240628P00502000 | 2024-05-17 3:37PM EDT | 2024-06-28 | 1.43 | 1.44 | 1.45 | -0.11 | -7.14% | 242 | 19,830 | 13.56% |
| SPY240719P00502000 | 2024-05-17 3:45PM EDT | 2024-07-19 | 2.40 | 2.37 | 2.39 | -0.14 | -5.51% | 94 | 2,830 | 13.02% |
| SPY240731P00502000 | 2024-05-17 3:15PM EDT | 2024-07-31 | 2.92 | 2.91 | 2.94 | +0.09 | +3.18% | 146 | 309 | 12.85% |
| SPY240830P00502000 | 2024-05-16 3:48PM EDT | 2024-08-30 | 4.48 | 4.29 | 4.35 | 0.00 | - | 2 | 321 | 12.69% |
| SPY241031P00502000 | 2024-05-07 9:30AM EDT | 2024-10-31 | 10.73 | 7.13 | 7.21 | 0.00 | - | 2 | 4 | 12.69% |
| SPY241231P00502000 | 2024-05-17 3:28PM EDT | 2024-12-31 | 10.15 | 10.10 | 10.23 | +0.01 | +0.10% | 100 | 472 | 13.04% |
| SPY250331P00502000 | 2024-05-17 9:34AM EDT | 2025-03-31 | 14.05 | 13.70 | 13.87 | -0.01 | -0.07% | 4 | 10 | 13.17% |
