Deutsche Märkte schließen in 1 Stunde 5 Minute
DAX
18.613,61 -77,71 (-0,42%) Euro Stoxx 50
5.018,48 -19,12 (-0,38%) Dow Jones 30
39.115,67 +50,41 (+0,13%) Gold
2.338,10 +0,90 (+0,04%) EUR/USD
1,0851 +0,0033 (+0,30%) Bitcoin EUR
62.111,39 -572,91 (-0,91%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:25AM EDT. Markt geöffnet.
Strike:507.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00507000 | 2024-05-23 3:47PM EDT | 2024-05-24 | 20.71 | 20.78 | 21.14 | +2.08 | +11.16% | 2 | 693 | 0.00% |
| SPY240531C00507000 | 2024-05-23 3:47PM EDT | 2024-05-31 | 19.22 | 21.39 | 21.51 | 0.00 | - | 12 | 1,454 | 14.58% |
| SPY240607C00507000 | 2024-05-23 3:16PM EDT | 2024-06-07 | 19.97 | 22.24 | 22.36 | 0.00 | - | 20 | 324 | 16.83% |
| SPY240614C00507000 | 2024-05-24 10:00AM EDT | 2024-06-14 | 23.00 | 23.37 | 23.48 | -3.83 | -14.28% | 2 | 109 | 17.80% |
| SPY240621C00507000 | 2024-05-23 2:54PM EDT | 2024-06-21 | 21.60 | 23.45 | 24.14 | 0.00 | - | 12 | 5,895 | 17.20% |
| SPY240628C00507000 | 2024-05-23 3:47PM EDT | 2024-06-28 | 22.35 | 23.77 | 24.45 | 0.00 | - | 1 | 287 | 16.11% |
| SPY240719C00507000 | 2024-05-23 11:42AM EDT | 2024-07-19 | 29.28 | 26.28 | 26.81 | 0.00 | - | 30 | 2,305 | 16.54% |
| SPY240731C00507000 | 2024-05-24 9:36AM EDT | 2024-07-31 | 28.00 | 27.57 | 28.18 | -1.40 | -4.76% | 2 | 241 | 16.86% |
| SPY240830C00507000 | 2024-05-07 3:20PM EDT | 2024-08-30 | 25.91 | 31.86 | 32.43 | 0.00 | - | 14 | 384 | 18.54% |
| SPY241031C00507000 | 2024-05-03 9:57AM EDT | 2024-10-31 | 29.06 | 37.74 | 38.44 | 0.00 | - | 1 | 1 | 19.23% |
| SPY241231C00507000 | 2024-05-17 3:57PM EDT | 2024-12-31 | 46.19 | 44.18 | 45.14 | 0.00 | - | 2 | 42 | 20.73% |
| SPY250331C00507000 | 2024-05-06 2:02PM EDT | 2025-03-31 | 45.55 | 52.39 | 54.00 | 0.00 | - | 1 | 19 | 22.26% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524P00507000 | 2024-05-24 9:58AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 9 | 10,109 | 29.69% |
| SPY240531P00507000 | 2024-05-24 9:59AM EDT | 2024-05-31 | 0.14 | 0.13 | 0.14 | -0.08 | -36.36% | 34 | 2,597 | 14.99% |
| SPY240607P00507000 | 2024-05-24 10:09AM EDT | 2024-06-07 | 0.44 | 0.43 | 0.44 | -0.15 | -25.42% | 4 | 1,362 | 13.75% |
| SPY240614P00507000 | 2024-05-24 10:09AM EDT | 2024-06-14 | 0.97 | 0.96 | 0.97 | -0.23 | -18.25% | 8 | 1,342 | 13.90% |
| SPY240621P00507000 | 2024-05-24 10:00AM EDT | 2024-06-21 | 1.43 | 1.44 | 1.45 | -0.29 | -16.86% | 74 | 9,601 | 13.69% |
| SPY240628P00507000 | 2024-05-24 10:00AM EDT | 2024-06-28 | 1.85 | 1.89 | 1.90 | -0.46 | -19.91% | 3 | 1,771 | 13.46% |
| SPY240719P00507000 | 2024-05-24 10:09AM EDT | 2024-07-19 | 3.02 | 3.01 | 3.04 | -0.49 | -13.84% | 1,431 | 9,796 | 12.78% |
| SPY240731P00507000 | 2024-05-23 1:43PM EDT | 2024-07-31 | 3.77 | 3.67 | 3.70 | 0.00 | - | 96 | 3,296 | 12.62% |
| SPY240830P00507000 | 2024-05-23 9:39AM EDT | 2024-08-30 | 4.50 | 5.21 | 5.24 | 0.00 | - | 2 | 124 | 12.36% |
| SPY241031P00507000 | 2024-05-21 3:35PM EDT | 2024-10-31 | 7.39 | 8.26 | 8.30 | 0.00 | - | 295 | 307 | 12.32% |
| SPY241129P00507000 | 2024-05-22 1:23PM EDT | 2024-11-29 | 9.21 | 9.96 | 10.06 | 0.00 | - | 1 | 1 | 12.67% |
| SPY241231P00507000 | 2024-05-22 9:41AM EDT | 2024-12-31 | 10.63 | 11.42 | 11.49 | 0.00 | - | 22 | 26 | 12.70% |
| SPY250331P00507000 | 2024-04-26 10:32AM EDT | 2025-03-31 | 23.17 | 15.04 | 15.14 | 0.00 | - | 1 | 1 | 12.77% |
