Deutsche Märkte geschlossen
DAX
18.695,65 +4,33 (+0,02%) Euro Stoxx 50
5.036,37 -1,23 (-0,02%) Dow Jones 30
39.160,09 +94,83 (+0,24%) Gold
2.335,90 -1,30 (-0,06%) EUR/USD
1,0854 +0,0036 (+0,34%) Bitcoin EUR
62.822,02 +45,29 (+0,07%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:44AM EDT. Markt geöffnet.
Strike:514.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00514000 | 2024-05-24 11:11AM EDT | 2024-05-24 | 16.00 | 15.55 | 15.90 | +4.05 | +33.89% | 25 | 1,108 | 38.97% |
| SPY240528C00514000 | 2024-05-24 11:25AM EDT | 2024-05-28 | 15.88 | 15.62 | 15.75 | +4.18 | +35.73% | 16 | 28 | 15.36% |
| SPY240529C00514000 | 2024-05-24 11:14AM EDT | 2024-05-29 | 16.30 | 15.79 | 15.89 | +4.73 | +40.88% | 10 | 60 | 15.80% |
| SPY240530C00514000 | 2024-05-23 1:37PM EDT | 2024-05-30 | 14.95 | 16.06 | 16.20 | 0.00 | - | 5 | 8 | 17.30% |
| SPY240531C00514000 | 2024-05-24 10:34AM EDT | 2024-05-31 | 15.13 | 16.41 | 16.51 | +2.39 | +18.76% | 27 | 3,284 | 18.19% |
| SPY240607C00514000 | 2024-05-23 3:20PM EDT | 2024-06-07 | 13.81 | 17.26 | 17.37 | 0.00 | - | 2 | 592 | 16.60% |
| SPY240614C00514000 | 2024-05-23 3:16PM EDT | 2024-06-14 | 15.04 | 18.54 | 18.63 | 0.00 | - | 52 | 151 | 17.08% |
| SPY240621C00514000 | 2024-05-24 11:15AM EDT | 2024-06-21 | 19.51 | 18.99 | 19.48 | +3.53 | +22.09% | 1 | 3,656 | 16.69% |
| SPY240628C00514000 | 2024-05-23 1:50PM EDT | 2024-06-28 | 18.10 | 19.37 | 19.85 | 0.00 | - | 6 | 536 | 15.67% |
| SPY240719C00514000 | 2024-05-23 3:47PM EDT | 2024-07-19 | 18.88 | 21.70 | 22.25 | 0.00 | - | 13 | 1,739 | 15.82% |
| SPY240731C00514000 | 2024-05-23 2:31PM EDT | 2024-07-31 | 20.49 | 23.25 | 23.76 | 0.00 | - | 13 | 3,023 | 16.22% |
| SPY240830C00514000 | 2024-05-24 10:53AM EDT | 2024-08-30 | 26.87 | 27.54 | 28.06 | +2.07 | +8.35% | 1 | 450 | 17.79% |
| SPY241031C00514000 | 2024-05-23 11:29AM EDT | 2024-10-31 | 32.53 | 33.65 | 34.36 | -2.23 | -6.42% | 2 | 136 | 18.69% |
| SPY241129C00514000 | 2024-05-10 12:22PM EDT | 2024-11-29 | 32.88 | 37.69 | 38.42 | 0.00 | - | 3 | 0 | 19.98% |
| SPY241231C00514000 | 2024-05-23 9:48AM EDT | 2024-12-31 | 42.19 | 40.34 | 41.08 | 0.00 | - | 1 | 2,053 | 20.16% |
| SPY250331C00514000 | 2024-05-15 11:30AM EDT | 2025-03-31 | 48.56 | 48.70 | 49.98 | 0.00 | - | 6 | 9 | 21.71% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524P00514000 | 2024-05-24 10:00AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 50 | 10,917 | 22.27% |
| SPY240528P00514000 | 2024-05-24 11:27AM EDT | 2024-05-28 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 883 | 1,727 | 11.82% |
| SPY240529P00514000 | 2024-05-24 11:20AM EDT | 2024-05-29 | 0.07 | 0.06 | 0.07 | -0.10 | -58.82% | 270 | 916 | 11.72% |
| SPY240530P00514000 | 2024-05-24 10:19AM EDT | 2024-05-30 | 0.12 | 0.10 | 0.11 | -0.16 | -57.14% | 69 | 637 | 11.72% |
| SPY240531P00514000 | 2024-05-24 11:24AM EDT | 2024-05-31 | 0.16 | 0.16 | 0.17 | -0.19 | -54.29% | 1,090 | 8,534 | 11.89% |
| SPY240607P00514000 | 2024-05-24 11:27AM EDT | 2024-06-07 | 0.59 | 0.59 | 0.60 | -0.47 | -44.34% | 403 | 5,621 | 11.62% |
| SPY240614P00514000 | 2024-05-24 11:19AM EDT | 2024-06-14 | 1.25 | 1.26 | 1.27 | -0.67 | -34.90% | 127 | 1,643 | 12.06% |
| SPY240621P00514000 | 2024-05-24 11:29AM EDT | 2024-06-21 | 1.82 | 1.81 | 1.82 | -0.80 | -30.77% | 408 | 8,904 | 11.97% |
| SPY240628P00514000 | 2024-05-24 11:22AM EDT | 2024-06-28 | 2.28 | 2.27 | 2.29 | -1.23 | -35.04% | 106 | 1,642 | 11.77% |
| SPY240719P00514000 | 2024-05-24 11:20AM EDT | 2024-07-19 | 3.56 | 3.58 | 3.60 | -1.01 | -22.10% | 260 | 7,939 | 11.44% |
| SPY240731P00514000 | 2024-05-24 11:18AM EDT | 2024-07-31 | 4.24 | 4.24 | 4.26 | -1.25 | -22.77% | 21 | 560 | 11.29% |
| SPY240830P00514000 | 2024-05-24 10:14AM EDT | 2024-08-30 | 6.52 | 5.96 | 5.99 | -0.36 | -5.23% | 1 | 381 | 11.29% |
| SPY241031P00514000 | 2024-05-22 2:04PM EDT | 2024-10-31 | 9.57 | 9.16 | 9.21 | 0.00 | - | 52 | 111 | 11.43% |
| SPY241129P00514000 | 2024-05-22 2:37PM EDT | 2024-11-29 | 11.70 | 10.98 | 11.08 | 0.00 | - | 10 | 16 | 11.86% |
| SPY241231P00514000 | 2024-05-22 2:03PM EDT | 2024-12-31 | 12.95 | 12.41 | 12.49 | 0.00 | - | 15 | 120 | 11.89% |
| SPY250331P00514000 | 2024-05-15 12:48PM EDT | 2025-03-31 | 17.08 | 16.16 | 16.28 | 0.00 | - | 30 | 30 | 12.09% |
