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:511.00
Callsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00511000 | 2024-05-17 3:09PM EDT | 2024-05-20 | 18.00 | 18.21 | 18.52 | -1.78 | -9.00% | 5 | 29 | 19.24% |
| SPY240521C00511000 | 2024-05-17 1:46PM EDT | 2024-05-21 | 17.90 | 18.29 | 18.61 | -0.40 | -2.19% | 6 | 21 | 19.14% |
| SPY240522C00511000 | 2024-05-17 3:09PM EDT | 2024-05-22 | 18.15 | 18.35 | 18.75 | +2.31 | +14.58% | 1 | 3 | 19.39% |
| SPY240523C00511000 | 2024-05-15 2:12PM EDT | 2024-05-23 | 19.19 | 18.83 | 18.96 | 0.00 | - | 28 | 30 | 20.02% |
| SPY240524C00511000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 18.94 | 18.94 | 19.07 | +0.57 | +3.10% | 8 | 756 | 19.48% |
| SPY240531C00511000 | 2024-05-17 12:57PM EDT | 2024-05-31 | 19.15 | 19.55 | 19.67 | -1.34 | -6.54% | 10 | 1,594 | 16.76% |
| SPY240607C00511000 | 2024-05-17 3:43PM EDT | 2024-06-07 | 20.33 | 20.52 | 20.64 | -1.79 | -8.09% | 40 | 655 | 16.82% |
| SPY240614C00511000 | 2024-05-17 12:24PM EDT | 2024-06-14 | 21.17 | 21.70 | 21.82 | +4.48 | +26.84% | 1 | 134 | 17.40% |
| SPY240621C00511000 | 2024-05-17 3:38PM EDT | 2024-06-21 | 22.27 | 22.06 | 22.58 | -0.16 | -0.71% | 23 | 4,710 | 17.08% |
| SPY240628C00511000 | 2024-05-17 1:12PM EDT | 2024-06-28 | 22.25 | 22.42 | 22.94 | -1.40 | -5.92% | 15 | 604 | 16.22% |
| SPY240719C00511000 | 2024-05-17 1:25PM EDT | 2024-07-19 | 24.41 | 24.73 | 25.22 | -1.26 | -4.91% | 4 | 6,267 | 16.37% |
| SPY240731C00511000 | 2024-05-16 2:27PM EDT | 2024-07-31 | 26.82 | 26.14 | 26.71 | 0.00 | - | 7 | 572 | 16.79% |
| SPY240830C00511000 | 2024-05-15 9:36AM EDT | 2024-08-30 | 28.91 | 30.25 | 30.86 | 0.00 | - | 5 | 388 | 18.25% |
| SPY241031C00511000 | 2024-05-10 11:59AM EDT | 2024-10-31 | 30.91 | 36.22 | 36.99 | 0.00 | - | 1 | 7 | 19.07% |
| SPY241231C00511000 | 2024-05-14 11:40AM EDT | 2024-12-31 | 37.95 | 42.65 | 43.62 | 0.00 | - | 2 | 12 | 20.49% |
| SPY250331C00511000 | 2024-05-06 11:38AM EDT | 2025-03-31 | 42.25 | 50.79 | 52.45 | 0.00 | - | 1 | 1 | 22.01% |
Putsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00511000 | 2024-05-17 3:14PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 84 | 1,610 | 14.84% |
| SPY240521P00511000 | 2024-05-17 3:38PM EDT | 2024-05-21 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 19 | 285 | 14.06% |
| SPY240522P00511000 | 2024-05-17 3:59PM EDT | 2024-05-22 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 1,599 | 1,166 | 13.77% |
| SPY240523P00511000 | 2024-05-17 3:49PM EDT | 2024-05-23 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 247 | 187 | 13.28% |
| SPY240524P00511000 | 2024-05-17 4:03PM EDT | 2024-05-24 | 0.07 | 0.07 | 0.08 | -0.10 | -58.82% | 371 | 2,022 | 12.84% |
| SPY240531P00511000 | 2024-05-17 3:52PM EDT | 2024-05-31 | 0.28 | 0.27 | 0.28 | -0.12 | -30.00% | 181 | 2,982 | 11.43% |
| SPY240607P00511000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 0.68 | 0.66 | 0.68 | -0.19 | -21.84% | 188 | 2,437 | 11.54% |
| SPY240614P00511000 | 2024-05-17 4:07PM EDT | 2024-06-14 | 1.27 | 1.27 | 1.29 | -0.17 | -11.81% | 41 | 1,157 | 12.08% |
| SPY240621P00511000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 1.79 | 1.79 | 1.81 | -0.10 | -5.29% | 574 | 6,863 | 12.14% |
| SPY240628P00511000 | 2024-05-17 4:14PM EDT | 2024-06-28 | 2.29 | 2.27 | 2.30 | -0.25 | -9.84% | 141 | 2,042 | 12.13% |
| SPY240719P00511000 | 2024-05-17 3:01PM EDT | 2024-07-19 | 3.43 | 3.45 | 3.48 | -0.22 | -6.03% | 36 | 3,780 | 11.77% |
| SPY240731P00511000 | 2024-05-17 3:45PM EDT | 2024-07-31 | 4.17 | 4.10 | 4.14 | 0.00 | - | 5 | 630 | 11.69% |
| SPY240830P00511000 | 2024-05-17 11:28AM EDT | 2024-08-30 | 5.98 | 5.69 | 5.74 | +0.09 | +1.53% | 295 | 510 | 11.62% |
| SPY241031P00511000 | 2024-05-14 12:12PM EDT | 2024-10-31 | 11.61 | 8.85 | 8.93 | 0.00 | - | 1 | 412 | 11.80% |
| SPY241231P00511000 | 2024-05-17 2:44PM EDT | 2024-12-31 | 12.48 | 12.09 | 12.18 | +0.07 | +0.56% | 2 | 32 | 12.25% |
