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
61.486,01 -162,90 (-0,26%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:504.00
Callsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00504000 | 2024-05-17 3:55PM EDT | 2024-05-20 | 25.12 | 25.17 | 25.52 | -1.63 | -6.09% | 2 | 8 | 25.39% |
| SPY240522C00504000 | 2024-05-17 3:15PM EDT | 2024-05-22 | 25.16 | 25.33 | 25.74 | +7.83 | +45.18% | 2 | 2 | 25.03% |
| SPY240524C00504000 | 2024-05-17 12:40PM EDT | 2024-05-24 | 25.24 | 25.77 | 26.11 | -0.61 | -2.36% | 2 | 1,299 | 25.34% |
| SPY240531C00504000 | 2024-05-17 4:11PM EDT | 2024-05-31 | 26.49 | 26.41 | 26.54 | -1.43 | -5.12% | 4 | 1,663 | 20.44% |
| SPY240607C00504000 | 2024-05-16 3:18PM EDT | 2024-06-07 | 28.05 | 27.23 | 27.35 | 0.00 | - | 6 | 277 | 19.78% |
| SPY240614C00504000 | 2024-05-16 10:01AM EDT | 2024-06-14 | 29.31 | 28.23 | 28.35 | 0.00 | - | 2 | 68 | 19.92% |
| SPY240621C00504000 | 2024-05-17 12:23PM EDT | 2024-06-21 | 27.91 | 28.51 | 29.06 | -0.89 | -3.09% | 3 | 4,647 | 19.42% |
| SPY240628C00504000 | 2024-05-16 4:03PM EDT | 2024-06-28 | 28.50 | 28.77 | 29.32 | 0.00 | - | 2 | 293 | 18.24% |
| SPY240719C00504000 | 2024-05-16 11:29AM EDT | 2024-07-19 | 32.81 | 30.78 | 31.32 | 0.00 | - | 6 | 816 | 17.93% |
| SPY240731C00504000 | 2024-05-16 10:45AM EDT | 2024-07-31 | 34.00 | 32.12 | 32.73 | 0.00 | - | 1 | 1,058 | 18.27% |
| SPY240830C00504000 | 2024-05-17 1:53PM EDT | 2024-08-30 | 35.93 | 36.08 | 36.72 | +1.64 | +4.78% | 4 | 360 | 19.59% |
| SPY241031C00504000 | 2024-05-01 3:23PM EDT | 2024-10-31 | 27.80 | 41.75 | 42.56 | 0.00 | - | - | 1 | 20.10% |
| SPY241231C00504000 | 2024-05-16 1:16PM EDT | 2024-12-31 | 50.10 | 47.97 | 48.98 | 0.00 | - | 1 | 147 | 21.37% |
| SPY250331C00504000 | 2024-05-10 3:33PM EDT | 2025-03-31 | 50.42 | 55.94 | 57.67 | 0.00 | - | 1 | 6 | 22.78% |
Putsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00504000 | 2024-05-17 3:45PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 795 | 712 | 20.31% |
| SPY240521P00504000 | 2024-05-17 1:15PM EDT | 2024-05-21 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 23 | 322 | 18.75% |
| SPY240522P00504000 | 2024-05-17 3:41PM EDT | 2024-05-22 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 278 | 1,260 | 17.58% |
| SPY240523P00504000 | 2024-05-16 11:29AM EDT | 2024-05-23 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 9 | 139 | 17.97% |
| SPY240524P00504000 | 2024-05-17 3:16PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 319 | 4,505 | 15.92% |
| SPY240531P00504000 | 2024-05-17 3:50PM EDT | 2024-05-31 | 0.17 | 0.15 | 0.16 | -0.07 | -29.17% | 139 | 9,589 | 13.43% |
| SPY240607P00504000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 0.39 | 0.39 | 0.40 | -0.09 | -18.75% | 69 | 2,216 | 13.05% |
| SPY240614P00504000 | 2024-05-17 3:47PM EDT | 2024-06-14 | 0.83 | 0.82 | 0.84 | +0.02 | +2.47% | 63 | 570 | 13.47% |
| SPY240621P00504000 | 2024-05-17 4:13PM EDT | 2024-06-21 | 1.22 | 1.20 | 1.22 | -0.08 | -6.15% | 1,209 | 4,630 | 13.36% |
| SPY240628P00504000 | 2024-05-17 3:36PM EDT | 2024-06-28 | 1.61 | 1.58 | 1.60 | -0.01 | -0.62% | 157 | 1,454 | 13.24% |
| SPY240719P00504000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 2.59 | 2.57 | 2.59 | -0.02 | -0.77% | 135 | 2,959 | 12.74% |
| SPY240731P00504000 | 2024-05-17 11:52AM EDT | 2024-07-31 | 3.33 | 3.13 | 3.17 | -0.04 | -1.19% | 2 | 2,653 | 12.60% |
| SPY240830P00504000 | 2024-05-15 11:28AM EDT | 2024-08-30 | 5.00 | 4.56 | 4.62 | 0.00 | - | 14 | 142 | 12.46% |
| SPY241031P00504000 | 2024-05-03 11:00AM EDT | 2024-10-31 | 14.34 | 7.47 | 7.55 | 0.00 | - | 1 | 33 | 12.49% |
| SPY241129P00504000 | 2024-05-14 1:08PM EDT | 2024-11-29 | 11.78 | 9.12 | 9.35 | 0.00 | - | 10 | 12 | 12.91% |
| SPY241231P00504000 | 2024-05-14 3:46PM EDT | 2024-12-31 | 12.38 | 10.50 | 10.63 | 0.00 | - | 2 | 365 | 12.87% |
| SPY250331P00504000 | 2024-05-06 3:13PM EDT | 2025-03-31 | 18.96 | 14.15 | 14.31 | 0.00 | - | 1 | 3 | 13.01% |
