Deutsche Märkte geschlossen
DAX
18.694,42 +3,10 (+0,02%) Euro Stoxx 50
5.036,15 -1,45 (-0,03%) Dow Jones 30
39.151,61 +86,35 (+0,22%) Gold
2.335,70 -1,50 (-0,06%) EUR/USD
1,0854 +0,0036 (+0,34%) Bitcoin EUR
62.822,02 +45,29 (+0,07%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:45AM EDT. Markt geöffnet.
Strike:505.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00505000 | 2024-05-24 10:39AM EDT | 2024-05-24 | 23.30 | 24.49 | 24.90 | +3.06 | +15.12% | 25 | 1,635 | 54.25% |
| SPY240528C00505000 | 2024-05-24 10:00AM EDT | 2024-05-28 | 23.16 | 24.64 | 24.94 | -0.48 | -2.03% | 1 | 2 | 27.66% |
| SPY240531C00505000 | 2024-05-24 11:28AM EDT | 2024-05-31 | 25.20 | 25.17 | 25.27 | +3.81 | +17.81% | 10 | 3,468 | 24.63% |
| SPY240607C00505000 | 2024-05-24 10:47AM EDT | 2024-06-07 | 24.52 | 26.01 | 26.14 | +2.23 | +10.00% | 7 | 322 | 22.08% |
| SPY240614C00505000 | 2024-05-23 3:17PM EDT | 2024-06-14 | 27.12 | 26.99 | 27.09 | +3.95 | +17.05% | 5 | 47 | 21.25% |
| SPY240621C00505000 | 2024-05-24 11:15AM EDT | 2024-06-21 | 27.84 | 27.32 | 27.83 | +3.55 | +14.62% | 15 | 26,814 | 20.36% |
| SPY240628C00505000 | 2024-05-23 2:56PM EDT | 2024-06-28 | 23.80 | 27.41 | 27.95 | 0.00 | - | 61 | 9,444 | 18.52% |
| SPY240719C00505000 | 2024-05-24 11:10AM EDT | 2024-07-19 | 30.00 | 29.52 | 30.12 | +3.68 | +13.98% | 36 | 1,900 | 18.20% |
| SPY240731C00505000 | 2024-05-23 2:37PM EDT | 2024-07-31 | 28.18 | 30.94 | 31.51 | 0.00 | - | 5 | 219 | 18.42% |
| SPY240816C00505000 | 2024-05-24 11:08AM EDT | 2024-08-16 | 33.45 | 33.32 | 33.74 | +0.42 | +1.27% | 7 | 7,830 | 19.20% |
| SPY240830C00505000 | 2024-05-23 3:52PM EDT | 2024-08-30 | 32.08 | 34.98 | 35.57 | 0.00 | - | 26 | 1,237 | 19.70% |
| SPY240920C00505000 | 2024-05-24 10:55AM EDT | 2024-09-20 | 36.68 | 37.20 | 37.76 | -1.94 | -5.02% | 4 | 6,479 | 19.93% |
| SPY240930C00505000 | 2024-05-23 1:37PM EDT | 2024-09-30 | 37.10 | 37.69 | 38.19 | 0.00 | - | 7 | 367 | 19.53% |
| SPY241018C00505000 | 2024-05-22 3:19PM EDT | 2024-10-18 | 39.25 | 39.60 | 40.07 | 0.00 | - | 1 | 107 | 19.85% |
| SPY241031C00505000 | 2024-05-23 11:09AM EDT | 2024-10-31 | 41.93 | 40.78 | 41.54 | 0.00 | - | 2 | 13 | 20.18% |
| SPY241129C00505000 | 2024-05-15 2:22PM EDT | 2024-11-29 | 45.20 | 44.62 | 45.43 | 0.00 | - | - | 2 | 21.34% |
| SPY241220C00505000 | 2024-05-23 2:18PM EDT | 2024-12-20 | 47.27 | 46.84 | 47.52 | +2.67 | +5.99% | 3 | 5,129 | 21.65% |
| SPY241231C00505000 | 2024-05-20 9:46AM EDT | 2024-12-31 | 48.33 | 47.17 | 47.99 | 0.00 | - | 2 | 92 | 21.41% |
| SPY250117C00505000 | 2024-05-24 10:05AM EDT | 2025-01-17 | 47.72 | 48.61 | 49.77 | -1.76 | -3.56% | 8 | 3,900 | 21.74% |
| SPY250321C00505000 | 2024-05-23 3:28PM EDT | 2025-03-21 | 52.14 | 54.91 | 56.27 | 0.00 | - | 31 | 1,058 | 22.93% |
| SPY250331C00505000 | 2024-05-06 3:18PM EDT | 2025-03-31 | 47.00 | 55.37 | 56.87 | 0.00 | - | 3 | 17 | 22.88% |
| SPY250620C00505000 | 2024-05-23 2:19PM EDT | 2025-06-20 | 60.32 | 62.69 | 64.41 | 0.00 | - | 7 | 604 | 24.01% |
| SPY250919C00505000 | 2024-05-21 3:09PM EDT | 2025-09-19 | 71.05 | 69.42 | 71.84 | 0.00 | - | 4 | 30 | 24.84% |
| SPY251219C00505000 | 2024-05-22 2:19PM EDT | 2025-12-19 | 76.68 | 75.48 | 78.73 | 0.00 | - | 10 | 1,965 | 25.51% |
| SPY260116C00505000 | 2024-05-24 10:19AM EDT | 2026-01-16 | 77.23 | 76.24 | 80.03 | -1.78 | -2.25% | 2 | 667 | 25.41% |
| SPY261218C00505000 | 2024-05-23 3:14PM EDT | 2026-12-18 | 95.00 | 96.50 | 101.00 | 0.00 | - | 1 | 1,245 | 26.86% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524P00505000 | 2024-05-24 9:50AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 24 | 4,745 | 33.59% |
| SPY240528P00505000 | 2024-05-24 10:23AM EDT | 2024-05-28 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 112 | 1,276 | 16.99% |
| SPY240531P00505000 | 2024-05-24 11:29AM EDT | 2024-05-31 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 1,820 | 32,692 | 15.87% |
| SPY240607P00505000 | 2024-05-24 11:12AM EDT | 2024-06-07 | 0.29 | 0.30 | 0.31 | -0.20 | -40.82% | 174 | 4,596 | 14.16% |
| SPY240614P00505000 | 2024-05-24 11:23AM EDT | 2024-06-14 | 0.69 | 0.71 | 0.72 | -0.41 | -37.27% | 83 | 6,004 | 14.15% |
| SPY240621P00505000 | 2024-05-24 11:27AM EDT | 2024-06-21 | 1.06 | 1.06 | 1.07 | -0.47 | -30.72% | 1,776 | 35,677 | 13.70% |
| SPY240628P00505000 | 2024-05-24 11:17AM EDT | 2024-06-28 | 1.43 | 1.43 | 1.44 | -0.57 | -28.50% | 90 | 6,097 | 13.43% |
| SPY240719P00505000 | 2024-05-24 11:20AM EDT | 2024-07-19 | 2.44 | 2.45 | 2.46 | -0.69 | -22.04% | 495 | 8,401 | 12.78% |
| SPY240731P00505000 | 2024-05-24 11:10AM EDT | 2024-07-31 | 3.00 | 3.02 | 3.03 | -0.86 | -22.28% | 18 | 1,267 | 12.57% |
| SPY240816P00505000 | 2024-05-24 11:23AM EDT | 2024-08-16 | 3.79 | 3.84 | 3.86 | -0.94 | -19.87% | 208 | 16,292 | 12.49% |
| SPY240830P00505000 | 2024-05-24 11:05AM EDT | 2024-08-30 | 4.50 | 4.46 | 4.50 | -0.96 | -17.58% | 18 | 559 | 12.37% |
| SPY240920P00505000 | 2024-05-24 11:22AM EDT | 2024-09-20 | 5.56 | 5.56 | 5.60 | -0.92 | -14.20% | 167 | 14,496 | 12.42% |
| SPY240930P00505000 | 2024-05-24 10:57AM EDT | 2024-09-30 | 6.05 | 5.97 | 6.01 | -0.96 | -13.69% | 11 | 965 | 12.35% |
| SPY241018P00505000 | 2024-05-24 11:14AM EDT | 2024-10-18 | 6.80 | 6.89 | 6.92 | -1.12 | -14.14% | 1,001 | 2,151 | 12.41% |
| SPY241031P00505000 | 2024-05-24 10:50AM EDT | 2024-10-31 | 7.69 | 7.37 | 7.42 | -0.86 | -10.06% | 52 | 805 | 12.34% |
| SPY241129P00505000 | 2024-05-23 9:34AM EDT | 2024-11-29 | 8.72 | 9.04 | 9.19 | 0.00 | - | 1 | 216 | 12.74% |
| SPY241220P00505000 | 2024-05-24 10:54AM EDT | 2024-12-20 | 10.32 | 10.09 | 10.12 | +0.05 | +0.49% | 487 | 6,703 | 12.76% |
| SPY241231P00505000 | 2024-05-23 9:30AM EDT | 2024-12-31 | 9.85 | 10.44 | 10.50 | 0.00 | - | 10 | 3,539 | 12.71% |
| SPY250117P00505000 | 2024-05-24 10:23AM EDT | 2025-01-17 | 11.61 | 11.17 | 11.22 | -0.94 | -7.49% | 5 | 4,973 | 12.73% |
| SPY250131P00505000 | 2024-05-23 2:46PM EDT | 2025-01-31 | 13.01 | 11.72 | 11.89 | 0.00 | - | 2 | 4 | 12.80% |
| SPY250321P00505000 | 2024-05-23 12:53PM EDT | 2025-03-21 | 13.73 | 13.67 | 13.75 | 0.00 | - | 58 | 4,107 | 12.81% |
| SPY250331P00505000 | 2024-05-22 3:58PM EDT | 2025-03-31 | 14.38 | 14.05 | 14.14 | 0.00 | - | 6 | 25 | 12.82% |
| SPY250620P00505000 | 2024-05-22 2:41PM EDT | 2025-06-20 | 17.70 | 16.89 | 17.03 | 0.00 | - | 16 | 766 | 12.88% |
| SPY250919P00505000 | 2024-05-24 11:24AM EDT | 2025-09-19 | 19.71 | 19.85 | 20.05 | -1.92 | -8.88% | 6 | 4,375 | 12.96% |
| SPY251219P00505000 | 2024-05-23 2:50PM EDT | 2025-12-19 | 23.96 | 22.40 | 22.79 | 0.00 | - | 3 | 9,450 | 13.00% |
| SPY260116P00505000 | 2024-05-21 3:51PM EDT | 2026-01-16 | 23.22 | 22.63 | 23.96 | 0.00 | - | 2 | 541 | 13.16% |
| SPY261218P00505000 | 2024-05-21 2:57PM EDT | 2026-12-18 | 31.00 | 29.46 | 31.58 | 0.00 | - | 3 | 463 | 12.94% |
