Deutsche Märkte geschlossen
DAX
18.694,42 +3,10 (+0,02%) Euro Stoxx 50
5.036,11 -1,49 (-0,03%) Dow Jones 30
39.146,79 +81,53 (+0,21%) Gold
2.333,80 -3,40 (-0,15%) EUR/USD
1,0853 +0,0035 (+0,33%) Bitcoin EUR
62.828,38 +49,82 (+0,08%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:45AM EDT. Markt geöffnet.
Strike:509.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00509000 | 2024-05-24 11:05AM EDT | 2024-05-24 | 20.64 | 20.55 | 20.90 | +3.69 | +21.77% | 21 | 728 | 53.91% |
| SPY240531C00509000 | 2024-05-24 9:57AM EDT | 2024-05-31 | 19.64 | 21.16 | 21.29 | +2.85 | +16.97% | 49 | 2,865 | 21.99% |
| SPY240607C00509000 | 2024-05-23 2:05PM EDT | 2024-06-07 | 20.07 | 22.08 | 22.18 | +1.20 | +6.36% | 4 | 723 | 19.86% |
| SPY240614C00509000 | 2024-05-24 11:10AM EDT | 2024-06-14 | 23.38 | 23.29 | 23.40 | -1.09 | -4.45% | 1 | 36 | 19.93% |
| SPY240621C00509000 | 2024-05-23 3:38PM EDT | 2024-06-21 | 20.35 | 23.53 | 23.99 | 0.00 | - | 68 | 4,747 | 18.72% |
| SPY240628C00509000 | 2024-05-21 2:38PM EDT | 2024-06-28 | 25.33 | 23.71 | 24.23 | 0.00 | - | 2 | 742 | 17.29% |
| SPY240719C00509000 | 2024-05-23 3:29PM EDT | 2024-07-19 | 23.89 | 25.98 | 26.58 | +0.96 | +4.19% | 1 | 1,246 | 17.27% |
| SPY240731C00509000 | 2024-05-17 4:10PM EDT | 2024-07-31 | 28.13 | 27.52 | 28.00 | 0.00 | - | 4 | 491 | 17.52% |
| SPY240830C00509000 | 2024-05-15 12:53PM EDT | 2024-08-30 | 31.84 | 31.73 | 32.25 | 0.00 | - | 5 | 213 | 18.99% |
| SPY241031C00509000 | 2024-05-23 11:18AM EDT | 2024-10-31 | 38.59 | 37.56 | 38.26 | 0.00 | - | 2 | 30 | 19.54% |
| SPY241231C00509000 | 2024-05-23 1:20PM EDT | 2024-12-31 | 44.10 | 43.96 | 44.84 | 0.00 | - | 2 | 36 | 20.87% |
| SPY250331C00509000 | 2024-05-17 3:44PM EDT | 2025-03-31 | 52.30 | 52.32 | 53.80 | 0.00 | - | 2 | 4 | 22.41% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524P00509000 | 2024-05-23 3:56PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2,219 | 2,585 | 28.13% |
| SPY240531P00509000 | 2024-05-24 11:23AM EDT | 2024-05-31 | 0.12 | 0.11 | 0.12 | -0.09 | -42.86% | 172 | 12,476 | 13.97% |
| SPY240607P00509000 | 2024-05-24 11:08AM EDT | 2024-06-07 | 0.39 | 0.39 | 0.40 | -0.29 | -42.65% | 134 | 1,269 | 12.92% |
| SPY240614P00509000 | 2024-05-24 11:06AM EDT | 2024-06-14 | 0.89 | 0.90 | 0.91 | -0.66 | -42.58% | 58 | 1,731 | 13.14% |
| SPY240621P00509000 | 2024-05-24 11:18AM EDT | 2024-06-21 | 1.32 | 1.33 | 1.34 | -0.61 | -31.61% | 311 | 6,299 | 12.87% |
| SPY240628P00509000 | 2024-05-24 11:24AM EDT | 2024-06-28 | 1.73 | 1.74 | 1.76 | -0.84 | -32.68% | 65 | 827 | 12.65% |
| SPY240719P00509000 | 2024-05-24 11:17AM EDT | 2024-07-19 | 2.86 | 2.88 | 2.90 | -0.89 | -23.73% | 286 | 2,467 | 12.14% |
| SPY240731P00509000 | 2024-05-24 10:33AM EDT | 2024-07-31 | 3.72 | 3.51 | 3.54 | -0.73 | -16.40% | 5 | 454 | 12.00% |
| SPY240830P00509000 | 2024-05-23 2:31PM EDT | 2024-08-30 | 5.05 | 5.08 | 5.11 | -1.20 | -19.20% | 1 | 891 | 11.87% |
| SPY241031P00509000 | 2024-05-21 3:32PM EDT | 2024-10-31 | 8.68 | 8.08 | 8.17 | +0.84 | +10.71% | 76 | 269 | 11.91% |
| SPY241129P00509000 | 2024-05-17 11:07AM EDT | 2024-11-29 | 10.59 | 9.87 | 9.94 | 0.00 | - | 1 | 680 | 12.29% |
| SPY241231P00509000 | 2024-05-21 2:46PM EDT | 2024-12-31 | 11.21 | 11.28 | 11.35 | 0.00 | - | 1 | 633 | 12.33% |
| SPY250131P00509000 | 2024-05-15 2:03PM EDT | 2025-01-31 | 13.29 | 12.62 | 12.75 | 0.00 | - | - | 1 | 12.43% |
| SPY250331P00509000 | 2024-05-23 3:42PM EDT | 2025-03-31 | 16.28 | 14.96 | 15.03 | 0.00 | - | 4 | 24 | 12.47% |
