Deutsche Märkte geschlossen
DAX
18.693,37 +2,05 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.069,59 +4,33 (+0,01%) Gold
2.335,20 -2,00 (-0,09%) EUR/USD
1,0850 +0,0032 (+0,29%) Bitcoin EUR
63.250,83 +876,68 (+1,41%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:503.00
Callsfür28. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00503000 | 2024-05-24 4:00PM EDT | 2024-05-31 | 26.97 | 26.80 | 26.96 | +0.60 | +2.28% | 24 | 723 | 24.68% |
| SPY240607C00503000 | 2024-05-24 3:25PM EDT | 2024-06-07 | 27.25 | 27.56 | 27.72 | +3.41 | +14.30% | 2 | 96 | 22.01% |
| SPY240614C00503000 | 2024-05-15 11:32AM EDT | 2024-06-14 | 28.59 | 28.52 | 28.67 | 0.00 | - | 6 | 140 | 21.44% |
| SPY240621C00503000 | 2024-05-23 3:06PM EDT | 2024-06-21 | 25.11 | 28.80 | 29.44 | 0.00 | - | 6 | 5,788 | 20.68% |
| SPY240628C00503000 | 2024-05-23 10:53AM EDT | 2024-06-28 | 29.80 | 29.01 | 29.65 | 0.00 | - | 1 | 205 | 18.98% |
| SPY240719C00503000 | 2024-05-23 1:33PM EDT | 2024-07-19 | 31.05 | 31.05 | 31.68 | 0.00 | - | 3 | 621 | 18.43% |
| SPY240731C00503000 | 2024-05-14 3:09PM EDT | 2024-07-31 | 28.77 | 32.46 | 33.03 | 0.00 | - | 3 | 364 | 18.63% |
| SPY240830C00503000 | 2024-05-03 1:14PM EDT | 2024-08-30 | 25.22 | 36.44 | 37.02 | 0.00 | - | 11 | 205 | 19.90% |
| SPY241129C00503000 | 2024-05-15 10:53AM EDT | 2024-11-29 | 45.41 | 45.93 | 46.79 | 0.00 | - | - | 1 | 21.50% |
| SPY241231C00503000 | 2024-05-20 10:44AM EDT | 2024-12-31 | 50.27 | 48.40 | 49.29 | 0.00 | - | 2 | 23 | 21.53% |
| SPY250131C00503000 | 2024-05-16 10:01AM EDT | 2025-01-31 | 53.09 | 51.33 | 52.62 | 0.00 | - | - | 1 | 22.20% |
| SPY250331C00503000 | 2024-04-23 10:31AM EDT | 2025-03-31 | 43.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfür28. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531P00503000 | 2024-05-24 4:14PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.07 | -0.08 | -57.14% | 2,296 | 8,834 | 17.24% |
| SPY240607P00503000 | 2024-05-24 4:12PM EDT | 2024-06-07 | 0.23 | 0.23 | 0.24 | -0.20 | -46.51% | 54 | 3,534 | 14.89% |
| SPY240614P00503000 | 2024-05-24 1:30PM EDT | 2024-06-14 | 0.63 | 0.60 | 0.61 | -0.37 | -37.00% | 37 | 1,031 | 14.80% |
| SPY240621P00503000 | 2024-05-24 3:21PM EDT | 2024-06-21 | 0.97 | 0.94 | 0.96 | -0.52 | -34.90% | 1,716 | 10,638 | 14.37% |
| SPY240628P00503000 | 2024-05-24 4:02PM EDT | 2024-06-28 | 1.30 | 1.29 | 1.31 | -0.50 | -27.78% | 308 | 5,528 | 14.03% |
| SPY240719P00503000 | 2024-05-24 4:00PM EDT | 2024-07-19 | 2.25 | 2.26 | 2.28 | -0.65 | -22.41% | 463 | 27,959 | 13.24% |
| SPY240731P00503000 | 2024-05-24 3:35PM EDT | 2024-07-31 | 2.84 | 2.82 | 2.84 | -0.84 | -22.83% | 7 | 4,071 | 13.00% |
| SPY240830P00503000 | 2024-05-24 1:10PM EDT | 2024-08-30 | 4.37 | 4.21 | 4.28 | +0.34 | +8.44% | 21 | 1,358 | 12.76% |
| SPY241031P00503000 | 2024-05-24 3:38PM EDT | 2024-10-31 | 7.06 | 7.05 | 7.14 | -0.58 | -7.59% | 1 | 279 | 12.65% |
| SPY241129P00503000 | 2024-05-17 10:26AM EDT | 2024-11-29 | 9.22 | 8.63 | 8.81 | 0.00 | - | 1 | 2 | 12.97% |
| SPY241231P00503000 | 2024-05-23 2:02PM EDT | 2024-12-31 | 11.03 | 10.02 | 10.10 | 0.00 | - | 2 | 53 | 12.93% |
| SPY250331P00503000 | 2024-05-10 11:47AM EDT | 2025-03-31 | 16.91 | 13.58 | 13.73 | 0.00 | - | 1 | 12 | 13.03% |
