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
61.466,26 +823,67 (+1,36%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:517.00
Callsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00517000 | 2024-05-17 4:04PM EDT | 2024-05-20 | 12.25 | 12.18 | 12.53 | -0.27 | -2.16% | 61 | 2,355 | 14.06% |
| SPY240521C00517000 | 2024-05-17 4:01PM EDT | 2024-05-21 | 12.34 | 12.27 | 12.62 | -0.20 | -1.59% | 62 | 1,688 | 14.01% |
| SPY240522C00517000 | 2024-05-17 12:39PM EDT | 2024-05-22 | 12.02 | 12.53 | 12.66 | -0.01 | -0.08% | 2 | 690 | 13.11% |
| SPY240523C00517000 | 2024-05-17 2:24PM EDT | 2024-05-23 | 11.30 | 12.91 | 13.03 | -2.46 | -17.88% | 6 | 43 | 15.44% |
| SPY240524C00517000 | 2024-05-17 3:22PM EDT | 2024-05-24 | 13.05 | 13.05 | 13.18 | -0.52 | -3.83% | 39 | 2,392 | 15.32% |
| SPY240531C00517000 | 2024-05-17 3:44PM EDT | 2024-05-31 | 13.64 | 13.84 | 13.95 | +0.28 | +2.10% | 31 | 2,727 | 13.90% |
| SPY240607C00517000 | 2024-05-17 1:23PM EDT | 2024-06-07 | 14.54 | 15.02 | 15.12 | -0.02 | -0.14% | 31 | 1,075 | 14.50% |
| SPY240614C00517000 | 2024-05-17 2:42PM EDT | 2024-06-14 | 15.38 | 16.39 | 16.49 | -1.91 | -11.05% | 22 | 241 | 15.42% |
| SPY240621C00517000 | 2024-05-17 3:22PM EDT | 2024-06-21 | 16.85 | 16.82 | 17.30 | -0.59 | -3.38% | 33 | 6,689 | 15.23% |
| SPY240628C00517000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 17.70 | 17.29 | 17.76 | -0.59 | -3.23% | 6 | 1,178 | 14.64% |
| SPY240719C00517000 | 2024-05-16 3:48PM EDT | 2024-07-19 | 19.00 | 19.81 | 20.28 | -1.16 | -5.75% | 3 | 7,003 | 15.13% |
| SPY240731C00517000 | 2024-05-17 2:47PM EDT | 2024-07-31 | 20.62 | 21.30 | 21.84 | -0.84 | -3.91% | 3 | 167 | 15.63% |
| SPY240830C00517000 | 2024-05-17 2:13PM EDT | 2024-08-30 | 24.80 | 25.51 | 26.09 | -1.12 | -4.32% | 6 | 544 | 17.17% |
| SPY241031C00517000 | 2024-05-15 2:47PM EDT | 2024-10-31 | 32.02 | 31.70 | 32.44 | 0.00 | - | 2 | 32 | 18.23% |
| SPY241129C00517000 | 2024-05-16 3:46PM EDT | 2024-11-29 | 36.15 | 35.78 | 36.61 | 0.00 | - | 2 | 10 | 19.60% |
| SPY241231C00517000 | 2024-05-09 11:23AM EDT | 2024-12-31 | 33.02 | 38.28 | 39.20 | 0.00 | - | 4 | 3,552 | 19.77% |
| SPY250131C00517000 | 2024-05-08 4:04PM EDT | 2025-01-31 | 34.63 | 41.26 | 42.57 | 0.00 | - | - | 1 | 20.49% |
| SPY250331C00517000 | 2024-05-13 9:43AM EDT | 2025-03-31 | 42.32 | 46.56 | 48.11 | 0.00 | - | 1 | 5 | 21.37% |
Putsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00517000 | 2024-05-17 4:12PM EDT | 2024-05-20 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 3,719 | 3,169 | 11.43% |
| SPY240521P00517000 | 2024-05-17 4:05PM EDT | 2024-05-21 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 974 | 1,213 | 10.45% |
| SPY240522P00517000 | 2024-05-17 4:00PM EDT | 2024-05-22 | 0.07 | 0.07 | 0.08 | -0.12 | -63.16% | 1,884 | 1,245 | 10.89% |
| SPY240523P00517000 | 2024-05-17 4:11PM EDT | 2024-05-23 | 0.11 | 0.11 | 0.12 | -0.18 | -62.07% | 307 | 1,318 | 10.69% |
| SPY240524P00517000 | 2024-05-17 4:13PM EDT | 2024-05-24 | 0.18 | 0.18 | 0.19 | -0.21 | -53.85% | 1,684 | 6,879 | 10.84% |
| SPY240531P00517000 | 2024-05-17 4:14PM EDT | 2024-05-31 | 0.56 | 0.55 | 0.56 | -0.28 | -33.33% | 465 | 5,058 | 10.01% |
| SPY240607P00517000 | 2024-05-17 4:09PM EDT | 2024-06-07 | 1.15 | 1.14 | 1.16 | -0.32 | -21.77% | 625 | 2,789 | 10.32% |
| SPY240614P00517000 | 2024-05-17 4:14PM EDT | 2024-06-14 | 1.94 | 1.94 | 1.96 | -0.30 | -13.39% | 432 | 1,335 | 10.95% |
| SPY240621P00517000 | 2024-05-17 4:14PM EDT | 2024-06-21 | 2.61 | 2.61 | 2.63 | -0.17 | -6.12% | 2,984 | 8,777 | 11.16% |
| SPY240628P00517000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 3.19 | 3.19 | 3.22 | -0.20 | -5.90% | 248 | 967 | 11.22% |
| SPY240719P00517000 | 2024-05-17 3:15PM EDT | 2024-07-19 | 4.59 | 4.52 | 4.56 | -0.26 | -5.36% | 159 | 3,633 | 10.98% |
| SPY240731P00517000 | 2024-05-17 4:05PM EDT | 2024-07-31 | 5.26 | 5.24 | 5.28 | +0.25 | +4.99% | 8 | 484 | 10.93% |
| SPY240830P00517000 | 2024-05-17 9:30AM EDT | 2024-08-30 | 7.18 | 6.94 | 7.00 | +0.01 | +0.14% | 266 | 260 | 10.93% |
| SPY241031P00517000 | 2024-05-17 9:30AM EDT | 2024-10-31 | 10.61 | 10.27 | 10.36 | -0.41 | -3.72% | 1 | 38 | 11.21% |
| SPY241129P00517000 | 2024-05-15 3:25PM EDT | 2024-11-29 | 12.38 | 12.09 | 12.34 | 0.00 | - | 24 | 216 | 11.70% |
| SPY241231P00517000 | 2024-05-15 9:35AM EDT | 2024-12-31 | 14.89 | 13.62 | 13.72 | 0.00 | - | 1 | 51 | 11.72% |
| SPY250131P00517000 | 2024-05-08 10:14AM EDT | 2025-01-31 | 20.64 | 14.96 | 15.26 | 0.00 | - | - | 1 | 11.90% |
| SPY250331P00517000 | 2024-05-15 11:49AM EDT | 2025-03-31 | 18.13 | 17.42 | 17.61 | 0.00 | - | 129 | 2,008 | 11.98% |
