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
61.604,54 +537,42 (+0,88%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:510.00
Callsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00510000 | 2024-05-17 4:11PM EDT | 2024-05-20 | 19.36 | 19.21 | 19.52 | +0.71 | +3.81% | 64 | 64 | 20.12% |
| SPY240521C00510000 | 2024-05-17 2:54PM EDT | 2024-05-21 | 18.68 | 19.26 | 19.61 | -1.51 | -7.48% | 23 | 13 | 19.97% |
| SPY240522C00510000 | 2024-05-17 2:42PM EDT | 2024-05-22 | 18.66 | 19.35 | 19.75 | -1.64 | -8.08% | 37 | 14 | 20.24% |
| SPY240523C00510000 | 2024-05-17 12:14PM EDT | 2024-05-23 | 19.63 | 19.82 | 19.96 | -0.77 | -3.77% | 18 | 19 | 20.85% |
| SPY240524C00510000 | 2024-05-17 4:02PM EDT | 2024-05-24 | 19.88 | 19.93 | 20.06 | +0.53 | +2.74% | 60 | 2,363 | 20.19% |
| SPY240531C00510000 | 2024-05-17 4:11PM EDT | 2024-05-31 | 20.57 | 20.52 | 20.65 | +0.57 | +2.85% | 18,326 | 9,181 | 17.31% |
| SPY240607C00510000 | 2024-05-17 3:35PM EDT | 2024-06-07 | 21.34 | 21.47 | 21.59 | -0.73 | -3.31% | 107 | 1,353 | 17.24% |
| SPY240614C00510000 | 2024-05-17 3:18PM EDT | 2024-06-14 | 22.46 | 22.62 | 22.73 | +0.35 | +1.58% | 149 | 1,370 | 17.73% |
| SPY240621C00510000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 22.99 | 22.98 | 23.49 | +0.22 | +0.97% | 162 | 37,934 | 17.40% |
| SPY240628C00510000 | 2024-05-17 3:16PM EDT | 2024-06-28 | 23.25 | 23.31 | 23.83 | +0.40 | +1.75% | 4 | 2,917 | 16.49% |
| SPY240719C00510000 | 2024-05-17 3:51PM EDT | 2024-07-19 | 25.72 | 25.57 | 26.00 | -0.86 | -3.24% | 88 | 5,381 | 16.49% |
| SPY240731C00510000 | 2024-05-15 2:46PM EDT | 2024-07-31 | 27.29 | 26.97 | 27.37 | 0.00 | - | 12 | 856 | 16.78% |
| SPY240816C00510000 | 2024-05-17 12:28PM EDT | 2024-08-16 | 29.04 | 29.25 | 29.77 | -0.10 | -0.34% | 8 | 5,737 | 17.81% |
| SPY240830C00510000 | 2024-05-17 1:16PM EDT | 2024-08-30 | 30.90 | 31.07 | 31.68 | -2.27 | -6.84% | 6 | 1,203 | 18.44% |
| SPY240920C00510000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 33.63 | 33.30 | 33.88 | -0.29 | -0.85% | 10 | 18,154 | 18.76% |
| SPY240930C00510000 | 2024-05-17 4:14PM EDT | 2024-09-30 | 34.00 | 33.68 | 34.37 | -1.36 | -3.85% | 2 | 1,069 | 18.47% |
| SPY241018C00510000 | 2024-05-17 12:02PM EDT | 2024-10-18 | 35.73 | 35.67 | 36.32 | -1.56 | -4.18% | 537 | 51 | 18.88% |
| SPY241031C00510000 | 2024-05-17 9:46AM EDT | 2024-10-31 | 36.73 | 37.00 | 37.77 | -1.67 | -4.35% | 4 | 30 | 19.21% |
| SPY241129C00510000 | 2024-05-17 2:23PM EDT | 2024-11-29 | 40.03 | 40.97 | 41.84 | -2.03 | -4.83% | 4 | 602 | 20.51% |
| SPY241220C00510000 | 2024-05-17 1:40PM EDT | 2024-12-20 | 43.10 | 43.02 | 43.80 | -1.40 | -3.15% | 30 | 9,616 | 20.76% |
| SPY241231C00510000 | 2024-05-17 4:10PM EDT | 2024-12-31 | 43.91 | 43.40 | 44.37 | -0.16 | -0.36% | 7 | 255 | 20.61% |
| SPY250117C00510000 | 2024-05-17 12:34PM EDT | 2025-01-17 | 45.41 | 44.97 | 46.18 | -0.77 | -1.67% | 5 | 11,204 | 20.98% |
| SPY250131C00510000 | 2024-05-16 9:43AM EDT | 2025-01-31 | 47.74 | 46.33 | 47.72 | 0.00 | - | 4 | 9 | 21.31% |
| SPY250321C00510000 | 2024-05-15 3:19PM EDT | 2025-03-21 | 51.57 | 51.23 | 52.69 | -0.27 | -0.52% | 1 | 1,958 | 22.21% |
| SPY250331C00510000 | 2024-05-17 11:45AM EDT | 2025-03-31 | 51.87 | 51.52 | 53.19 | -1.87 | -3.48% | 12 | 38 | 22.13% |
| SPY250620C00510000 | 2024-05-17 3:22PM EDT | 2025-06-20 | 59.44 | 58.79 | 60.50 | -0.46 | -0.77% | 4 | 3,172 | 23.19% |
| SPY250919C00510000 | 2024-05-15 3:11PM EDT | 2025-09-19 | 66.44 | 65.49 | 68.16 | 0.00 | - | 4 | 228 | 24.18% |
| SPY251219C00510000 | 2024-05-17 2:22PM EDT | 2025-12-19 | 71.38 | 71.46 | 75.04 | -2.85 | -3.84% | 5 | 1,323 | 24.88% |
| SPY260116C00510000 | 2024-05-17 3:37PM EDT | 2026-01-16 | 75.29 | 72.39 | 76.00 | +1.29 | +1.74% | 17 | 353 | 24.67% |
| SPY261218C00510000 | 2024-05-17 2:22PM EDT | 2026-12-18 | 94.00 | 92.43 | 97.00 | +4.66 | +5.22% | 418 | 1,286 | 26.23% |
Putsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00510000 | 2024-05-17 4:10PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 511 | 2,640 | 15.63% |
| SPY240521P00510000 | 2024-05-17 3:51PM EDT | 2024-05-21 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 131 | 1,085 | 14.65% |
| SPY240522P00510000 | 2024-05-17 3:48PM EDT | 2024-05-22 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 70 | 1,972 | 13.87% |
| SPY240523P00510000 | 2024-05-17 4:13PM EDT | 2024-05-23 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 106 | 463 | 13.58% |
| SPY240524P00510000 | 2024-05-17 4:12PM EDT | 2024-05-24 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 2,134 | 21,351 | 13.18% |
| SPY240531P00510000 | 2024-05-17 4:11PM EDT | 2024-05-31 | 0.26 | 0.25 | 0.26 | -0.12 | -31.58% | 22,067 | 49,041 | 11.74% |
| SPY240607P00510000 | 2024-05-17 4:08PM EDT | 2024-06-07 | 0.61 | 0.61 | 0.62 | -0.17 | -21.79% | 1,061 | 3,954 | 11.71% |
| SPY240614P00510000 | 2024-05-17 4:13PM EDT | 2024-06-14 | 1.19 | 1.19 | 1.21 | -0.19 | -13.77% | 784 | 4,908 | 12.28% |
| SPY240621P00510000 | 2024-05-17 4:13PM EDT | 2024-06-21 | 1.69 | 1.69 | 1.71 | -0.23 | -11.98% | 7,362 | 80,494 | 12.32% |
| SPY240628P00510000 | 2024-05-17 4:02PM EDT | 2024-06-28 | 2.18 | 2.15 | 2.18 | -0.24 | -9.92% | 781 | 7,592 | 12.28% |
| SPY240719P00510000 | 2024-05-17 4:06PM EDT | 2024-07-19 | 3.32 | 3.30 | 3.33 | -0.28 | -7.78% | 4,535 | 15,031 | 11.91% |
| SPY240731P00510000 | 2024-05-17 3:50PM EDT | 2024-07-31 | 3.96 | 3.94 | 3.98 | -0.10 | -2.46% | 34 | 1,564 | 11.81% |
| SPY240816P00510000 | 2024-05-17 4:13PM EDT | 2024-08-16 | 4.85 | 4.80 | 4.84 | -0.11 | -2.22% | 5,212 | 19,243 | 11.77% |
| SPY240830P00510000 | 2024-05-17 4:10PM EDT | 2024-08-30 | 5.53 | 5.50 | 5.56 | -0.30 | -5.15% | 35 | 1,009 | 11.74% |
| SPY240920P00510000 | 2024-05-17 4:03PM EDT | 2024-09-20 | 6.66 | 6.62 | 6.65 | -0.35 | -4.99% | 486 | 25,473 | 11.77% |
| SPY240930P00510000 | 2024-05-17 12:03PM EDT | 2024-09-30 | 7.29 | 7.07 | 7.12 | -0.01 | -0.14% | 13 | 4,147 | 11.75% |
| SPY241018P00510000 | 2024-05-17 3:39PM EDT | 2024-10-18 | 8.11 | 8.05 | 8.12 | -0.34 | -4.02% | 21 | 3,340 | 11.89% |
| SPY241031P00510000 | 2024-05-17 3:48PM EDT | 2024-10-31 | 8.75 | 8.63 | 8.72 | -0.08 | -0.91% | 26 | 3,208 | 11.90% |
| SPY241129P00510000 | 2024-05-17 3:16PM EDT | 2024-11-29 | 10.50 | 10.37 | 10.61 | -0.10 | -0.94% | 208 | 36 | 12.35% |
| SPY241220P00510000 | 2024-05-17 3:35PM EDT | 2024-12-20 | 11.49 | 11.46 | 11.52 | -0.30 | -2.54% | 102 | 5,140 | 12.36% |
| SPY241231P00510000 | 2024-05-17 3:44PM EDT | 2024-12-31 | 11.91 | 11.85 | 11.94 | -0.15 | -1.24% | 2 | 423 | 12.34% |
| SPY250117P00510000 | 2024-05-17 3:50PM EDT | 2025-01-17 | 12.75 | 12.64 | 12.72 | -0.20 | -1.54% | 73 | 9,791 | 12.39% |
| SPY250131P00510000 | 2024-05-14 1:37PM EDT | 2025-01-31 | 16.07 | 13.15 | 13.44 | 0.00 | - | 1 | 2 | 12.50% |
| SPY250321P00510000 | 2024-05-17 2:04PM EDT | 2025-03-21 | 15.48 | 15.20 | 15.32 | +0.20 | +1.31% | 3 | 2,974 | 12.51% |
| SPY250331P00510000 | 2024-05-17 1:38PM EDT | 2025-03-31 | 15.80 | 15.58 | 15.74 | -0.03 | -0.19% | 1 | 23 | 12.54% |
| SPY250620P00510000 | 2024-05-17 3:26PM EDT | 2025-06-20 | 18.68 | 18.61 | 18.75 | -0.07 | -0.37% | 25 | 2,546 | 12.65% |
| SPY250919P00510000 | 2024-05-17 2:10PM EDT | 2025-09-19 | 21.95 | 21.60 | 21.84 | +0.42 | +1.95% | 4 | 15 | 12.76% |
| SPY251219P00510000 | 2024-05-17 2:30PM EDT | 2025-12-19 | 24.77 | 24.19 | 24.77 | -0.27 | -1.08% | 7 | 1,096 | 12.88% |
| SPY260116P00510000 | 2024-05-17 11:39AM EDT | 2026-01-16 | 25.55 | 23.96 | 26.53 | +0.24 | +0.95% | 1 | 367 | 13.25% |
| SPY261218P00510000 | 2024-05-17 10:39AM EDT | 2026-12-18 | 31.83 | 31.32 | 34.03 | -0.95 | -2.90% | 13 | 922 | 12.95% |
