Deutsche Märkte geschlossen
DAX
18.693,37 +2,05 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.069,59 +4,33 (+0,01%) Gold
2.335,20 -2,00 (-0,09%) EUR/USD
1,0850 +0,0032 (+0,29%) Bitcoin EUR
63.265,86 +724,49 (+1,16%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:513.00
Callsfür28. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528C00513000 | 2024-05-24 3:53PM EDT | 2024-05-28 | 16.05 | 16.28 | 16.61 | -3.02 | -15.84% | 39 | 10 | 17.58% |
| SPY240529C00513000 | 2024-05-24 3:08PM EDT | 2024-05-29 | 15.89 | 16.40 | 16.71 | -1.59 | -9.10% | 1 | 21 | 17.29% |
| SPY240531C00513000 | 2024-05-24 3:40PM EDT | 2024-05-31 | 16.77 | 16.86 | 17.02 | +3.00 | +21.79% | 42 | 2,289 | 17.55% |
| SPY240607C00513000 | 2024-05-23 3:28PM EDT | 2024-06-07 | 14.49 | 17.85 | 17.99 | 0.00 | - | 5 | 223 | 16.82% |
| SPY240614C00513000 | 2024-05-24 1:04PM EDT | 2024-06-14 | 19.01 | 19.08 | 19.22 | +1.33 | +7.52% | 6 | 117 | 17.27% |
| SPY240621C00513000 | 2024-05-24 1:40PM EDT | 2024-06-21 | 19.72 | 19.47 | 20.05 | +2.70 | +15.86% | 15 | 5,805 | 16.83% |
| SPY240628C00513000 | 2024-05-24 10:29AM EDT | 2024-06-28 | 19.34 | 19.82 | 20.40 | +0.82 | +4.43% | 3 | 444 | 15.72% |
| SPY240719C00513000 | 2024-05-24 12:34PM EDT | 2024-07-19 | 22.74 | 22.27 | 22.84 | -0.47 | -2.02% | 1 | 2,250 | 15.96% |
| SPY240731C00513000 | 2024-05-23 3:59PM EDT | 2024-07-31 | 21.50 | 23.81 | 24.32 | 0.00 | - | 2 | 30 | 16.33% |
| SPY240830C00513000 | 2024-05-24 10:54AM EDT | 2024-08-30 | 27.76 | 28.03 | 28.56 | +2.56 | +10.16% | 4 | 284 | 17.85% |
| SPY241031C00513000 | 2024-05-23 11:18AM EDT | 2024-10-31 | 35.41 | 34.09 | 34.79 | 0.00 | - | 10 | 5 | 18.70% |
| SPY241129C00513000 | 2024-05-09 12:38PM EDT | 2024-11-29 | 32.88 | 38.12 | 38.90 | 0.00 | - | 1 | 1 | 20.04% |
| SPY241231C00513000 | 2024-05-16 11:56AM EDT | 2024-12-31 | 43.08 | 40.71 | 41.52 | 0.00 | - | 14 | 3,694 | 20.19% |
| SPY250331C00513000 | 2024-05-10 9:56AM EDT | 2025-03-31 | 45.90 | 49.11 | 50.54 | 0.00 | - | 1 | 2 | 21.81% |
Putsfür28. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528P00513000 | 2024-05-24 3:51PM EDT | 2024-05-28 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 153 | 3,961 | 12.70% |
| SPY240529P00513000 | 2024-05-24 4:13PM EDT | 2024-05-29 | 0.04 | 0.03 | 0.04 | -0.13 | -76.47% | 665 | 291 | 12.40% |
| SPY240530P00513000 | 2024-05-24 3:36PM EDT | 2024-05-30 | 0.05 | 0.07 | 0.08 | -0.22 | -81.48% | 882 | 5,418 | 12.55% |
| SPY240531P00513000 | 2024-05-24 4:08PM EDT | 2024-05-31 | 0.11 | 0.11 | 0.12 | -0.20 | -64.52% | 3,736 | 6,773 | 12.45% |
| SPY240607P00513000 | 2024-05-24 4:06PM EDT | 2024-06-07 | 0.49 | 0.48 | 0.50 | -0.54 | -52.43% | 971 | 4,399 | 11.94% |
| SPY240614P00513000 | 2024-05-24 3:30PM EDT | 2024-06-14 | 1.19 | 1.14 | 1.16 | -0.59 | -33.15% | 199 | 1,213 | 12.44% |
| SPY240621P00513000 | 2024-05-24 4:03PM EDT | 2024-06-21 | 1.68 | 1.67 | 1.69 | -0.78 | -31.71% | 925 | 8,549 | 12.28% |
| SPY240628P00513000 | 2024-05-24 4:02PM EDT | 2024-06-28 | 2.16 | 2.16 | 2.18 | -1.01 | -31.86% | 297 | 1,335 | 12.10% |
| SPY240719P00513000 | 2024-05-24 3:52PM EDT | 2024-07-19 | 3.55 | 3.42 | 3.44 | -0.92 | -20.58% | 348 | 7,829 | 11.64% |
| SPY240731P00513000 | 2024-05-24 3:54PM EDT | 2024-07-31 | 4.20 | 4.10 | 4.13 | -1.18 | -21.93% | 59 | 1,310 | 11.52% |
| SPY240830P00513000 | 2024-05-24 3:43PM EDT | 2024-08-30 | 5.85 | 5.73 | 5.81 | -0.65 | -10.00% | 25 | 966 | 11.45% |
| SPY241031P00513000 | 2024-05-16 3:59PM EDT | 2024-10-31 | 9.61 | 8.92 | 9.01 | 0.00 | - | 1 | 3 | 11.56% |
| SPY241129P00513000 | 2024-05-20 12:07PM EDT | 2024-11-29 | 10.60 | 10.65 | 10.86 | 0.00 | - | 2 | 4 | 11.97% |
| SPY241231P00513000 | 2024-05-16 10:47AM EDT | 2024-12-31 | 12.20 | 12.15 | 12.24 | -0.20 | -1.61% | 2 | 50 | 11.98% |
| SPY250131P00513000 | 2024-05-24 11:34AM EDT | 2025-01-31 | 13.51 | 13.49 | 13.79 | +0.03 | +0.22% | 2 | 5 | 12.17% |
| SPY250331P00513000 | 2024-05-22 12:20PM EDT | 2025-03-31 | 15.73 | 15.89 | 16.04 | 0.00 | - | 4 | 24 | 12.18% |
