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
61.455,77 +783,42 (+1,29%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:516.00
Callsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00516000 | 2024-05-17 3:57PM EDT | 2024-05-20 | 13.16 | 13.18 | 13.53 | +0.55 | +4.36% | 58 | 592 | 14.99% |
| SPY240521C00516000 | 2024-05-17 4:00PM EDT | 2024-05-21 | 13.40 | 13.30 | 13.62 | -0.75 | -5.30% | 52 | 248 | 14.92% |
| SPY240522C00516000 | 2024-05-16 4:03PM EDT | 2024-05-22 | 12.96 | 13.52 | 13.65 | 0.00 | - | 3 | 107 | 13.79% |
| SPY240523C00516000 | 2024-05-17 3:49PM EDT | 2024-05-23 | 13.65 | 13.88 | 14.01 | -2.52 | -15.58% | 1 | 53 | 16.18% |
| SPY240524C00516000 | 2024-05-17 3:38PM EDT | 2024-05-24 | 13.87 | 14.02 | 14.15 | -0.41 | -2.87% | 101 | 1,731 | 15.97% |
| SPY240531C00516000 | 2024-05-17 3:21PM EDT | 2024-05-31 | 14.66 | 14.77 | 14.89 | +0.30 | +2.09% | 13 | 3,042 | 14.37% |
| SPY240607C00516000 | 2024-05-17 1:22PM EDT | 2024-06-07 | 14.82 | 15.91 | 16.02 | -2.55 | -14.68% | 4 | 997 | 14.87% |
| SPY240614C00516000 | 2024-05-17 3:12PM EDT | 2024-06-14 | 16.99 | 17.25 | 17.35 | -1.14 | -6.29% | 8 | 395 | 15.72% |
| SPY240621C00516000 | 2024-05-17 3:40PM EDT | 2024-06-21 | 18.12 | 17.68 | 18.16 | -0.52 | -2.79% | 23 | 4,527 | 15.53% |
| SPY240628C00516000 | 2024-05-17 2:59PM EDT | 2024-06-28 | 17.97 | 18.12 | 18.60 | -0.79 | -4.21% | 10 | 1,026 | 14.89% |
| SPY240719C00516000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 20.82 | 20.62 | 21.07 | -0.06 | -0.29% | 4 | 3,256 | 15.32% |
| SPY240731C00516000 | 2024-05-17 12:43PM EDT | 2024-07-31 | 21.70 | 22.09 | 22.63 | -2.15 | -9.01% | 1 | 361 | 15.82% |
| SPY240830C00516000 | 2024-05-17 9:43AM EDT | 2024-08-30 | 26.16 | 26.28 | 26.87 | -0.42 | -1.58% | 1 | 517 | 17.35% |
| SPY241031C00516000 | 2024-05-10 11:39AM EDT | 2024-10-31 | 27.38 | 32.44 | 33.18 | 0.00 | - | 39 | 30 | 18.36% |
| SPY241129C00516000 | 2024-05-15 3:46PM EDT | 2024-11-29 | 37.17 | 36.50 | 37.34 | 0.00 | - | 334 | 340 | 19.73% |
| SPY241231C00516000 | 2024-05-08 12:37PM EDT | 2024-12-31 | 31.90 | 38.98 | 39.92 | 0.00 | - | 1 | 2,123 | 19.89% |
| SPY250131C00516000 | 2024-05-16 11:40AM EDT | 2025-01-31 | 43.80 | 41.97 | 43.28 | 0.00 | - | 1 | 1 | 20.60% |
| SPY250331C00516000 | 2024-05-10 10:32AM EDT | 2025-03-31 | 42.75 | 47.25 | 48.82 | 0.00 | - | 1 | 2 | 21.47% |
Putsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00516000 | 2024-05-17 3:52PM EDT | 2024-05-20 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 7,850 | 2,660 | 12.31% |
| SPY240521P00516000 | 2024-05-17 3:49PM EDT | 2024-05-21 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 5,875 | 2,758 | 10.55% |
| SPY240522P00516000 | 2024-05-17 4:01PM EDT | 2024-05-22 | 0.05 | 0.06 | 0.07 | -0.08 | -61.54% | 199 | 937 | 11.38% |
| SPY240523P00516000 | 2024-05-17 4:13PM EDT | 2024-05-23 | 0.09 | 0.09 | 0.10 | -0.15 | -62.50% | 465 | 385 | 11.04% |
| SPY240524P00516000 | 2024-05-17 4:13PM EDT | 2024-05-24 | 0.15 | 0.15 | 0.16 | -0.16 | -51.61% | 1,475 | 3,078 | 11.16% |
| SPY240531P00516000 | 2024-05-17 4:09PM EDT | 2024-05-31 | 0.50 | 0.48 | 0.50 | -0.24 | -32.43% | 969 | 7,891 | 10.27% |
| SPY240607P00516000 | 2024-05-17 4:07PM EDT | 2024-06-07 | 1.05 | 1.04 | 1.06 | -0.19 | -15.32% | 1,169 | 1,467 | 10.53% |
| SPY240614P00516000 | 2024-05-17 4:14PM EDT | 2024-06-14 | 1.81 | 1.80 | 1.82 | -0.28 | -13.40% | 959 | 741 | 11.13% |
| SPY240621P00516000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 2.45 | 2.45 | 2.47 | -0.29 | -10.58% | 2,634 | 4,847 | 11.32% |
| SPY240628P00516000 | 2024-05-17 4:11PM EDT | 2024-06-28 | 3.02 | 3.01 | 3.04 | -0.28 | -8.48% | 254 | 1,058 | 11.37% |
| SPY240719P00516000 | 2024-05-17 3:49PM EDT | 2024-07-19 | 4.35 | 4.32 | 4.35 | -0.16 | -3.55% | 1,331 | 3,663 | 11.10% |
| SPY240731P00516000 | 2024-05-17 2:22PM EDT | 2024-07-31 | 5.53 | 5.03 | 5.06 | +0.59 | +11.94% | 10 | 210 | 11.05% |
| SPY240830P00516000 | 2024-05-17 3:42PM EDT | 2024-08-30 | 6.75 | 6.71 | 6.77 | -0.25 | -3.57% | 1 | 366 | 11.05% |
| SPY241031P00516000 | 2024-05-15 2:14PM EDT | 2024-10-31 | 10.21 | 10.01 | 10.10 | 0.00 | - | 1 | 50 | 11.30% |
| SPY241129P00516000 | 2024-05-13 12:24PM EDT | 2024-11-29 | 15.08 | 11.83 | 12.07 | 0.00 | - | 2 | 14 | 11.79% |
| SPY241231P00516000 | 2024-05-15 11:52AM EDT | 2024-12-31 | 13.99 | 13.36 | 13.45 | 0.00 | - | 2 | 33 | 11.81% |
