Deutsche Märkte geschlossen
DAX
18.694,42 +3,10 (+0,02%) Euro Stoxx 50
5.036,11 -1,49 (-0,03%) Dow Jones 30
39.146,23 +80,97 (+0,21%) Gold
2.334,30 -2,90 (-0,12%) EUR/USD
1,0853 +0,0035 (+0,33%) Bitcoin EUR
62.833,90 +49,82 (+0,08%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:46AM EDT. Markt geöffnet.
Strike:530.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00530000 | 2024-05-24 11:31AM EDT | 2024-05-24 | 0.67 | 0.67 | 0.68 | +0.48 | +252.63% | 163,819 | 52,446 | 8.79% |
| SPY240528C00530000 | 2024-05-24 11:30AM EDT | 2024-05-28 | 1.28 | 1.28 | 1.29 | +0.80 | +163.27% | 42,074 | 6,987 | 6.45% |
| SPY240529C00530000 | 2024-05-24 11:30AM EDT | 2024-05-29 | 1.65 | 1.64 | 1.66 | +0.93 | +132.86% | 8,354 | 3,503 | 7.27% |
| SPY240530C00530000 | 2024-05-24 11:30AM EDT | 2024-05-30 | 2.03 | 2.02 | 2.04 | +1.07 | +113.83% | 3,910 | 3,597 | 8.04% |
| SPY240531C00530000 | 2024-05-24 11:30AM EDT | 2024-05-31 | 2.49 | 2.50 | 2.51 | +1.23 | +96.09% | 16,302 | 27,541 | 9.03% |
| SPY240607C00530000 | 2024-05-24 11:30AM EDT | 2024-06-07 | 4.24 | 4.22 | 4.24 | +1.53 | +56.46% | 5,307 | 9,627 | 10.64% |
| SPY240614C00530000 | 2024-05-24 11:28AM EDT | 2024-06-14 | 5.93 | 5.94 | 5.96 | +1.77 | +42.55% | 688 | 3,755 | 12.11% |
| SPY240621C00530000 | 2024-05-24 11:29AM EDT | 2024-06-21 | 6.55 | 6.54 | 6.56 | +1.75 | +36.46% | 2,670 | 33,291 | 11.55% |
| SPY240628C00530000 | 2024-05-24 11:27AM EDT | 2024-06-28 | 7.20 | 7.09 | 7.11 | +1.83 | +34.08% | 1,406 | 6,507 | 11.20% |
| SPY240719C00530000 | 2024-05-24 11:29AM EDT | 2024-07-19 | 9.99 | 10.00 | 10.02 | +1.86 | +22.85% | 730 | 11,322 | 12.38% |
| SPY240731C00530000 | 2024-05-24 11:16AM EDT | 2024-07-31 | 11.86 | 11.58 | 11.61 | +2.18 | +22.52% | 752 | 3,187 | 12.99% |
| SPY240816C00530000 | 2024-05-24 11:27AM EDT | 2024-08-16 | 14.01 | 13.95 | 13.98 | +2.08 | +17.44% | 289 | 16,551 | 14.03% |
| SPY240830C00530000 | 2024-05-24 11:26AM EDT | 2024-08-30 | 15.95 | 15.87 | 15.92 | +2.28 | +16.68% | 14 | 509 | 14.76% |
| SPY240920C00530000 | 2024-05-24 11:30AM EDT | 2024-09-20 | 18.32 | 18.23 | 18.30 | +2.22 | +13.81% | 154 | 10,602 | 15.37% |
| SPY240930C00530000 | 2024-05-24 11:28AM EDT | 2024-09-30 | 18.82 | 18.73 | 18.90 | +2.10 | +12.56% | 674 | 4,249 | 15.24% |
| SPY241018C00530000 | 2024-05-24 11:21AM EDT | 2024-10-18 | 21.05 | 20.94 | 21.08 | +2.25 | +11.97% | 380 | 2,146 | 15.91% |
| SPY241031C00530000 | 2024-05-24 9:36AM EDT | 2024-10-31 | 21.45 | 22.38 | 22.56 | +1.35 | +6.72% | 5 | 4,187 | 16.31% |
| SPY241129C00530000 | 2024-05-23 3:06PM EDT | 2024-11-29 | 23.95 | 26.33 | 26.94 | 0.00 | - | 3 | 148 | 17.89% |
| SPY241220C00530000 | 2024-05-24 11:04AM EDT | 2024-12-20 | 28.70 | 28.83 | 28.93 | +2.06 | +7.73% | 28 | 8,517 | 18.22% |
| SPY241231C00530000 | 2024-05-24 11:27AM EDT | 2024-12-31 | 29.30 | 28.95 | 29.68 | +2.25 | +8.32% | 5 | 568 | 18.21% |
| SPY250117C00530000 | 2024-05-24 11:15AM EDT | 2025-01-17 | 31.28 | 31.01 | 31.09 | +2.61 | +9.10% | 375 | 17,701 | 18.38% |
| SPY250131C00530000 | 2024-05-23 2:31PM EDT | 2025-01-31 | 30.22 | 32.24 | 33.00 | 0.00 | - | 7 | 14 | 18.95% |
| SPY250321C00530000 | 2024-05-24 11:27AM EDT | 2025-03-21 | 37.73 | 37.21 | 38.17 | -0.88 | -2.28% | 1 | 5,711 | 20.05% |
| SPY250331C00530000 | 2024-05-24 10:36AM EDT | 2025-03-31 | 37.50 | 37.66 | 38.67 | +2.16 | +6.11% | 13 | 2,015 | 19.98% |
| SPY250620C00530000 | 2024-05-24 11:12AM EDT | 2025-06-20 | 45.67 | 45.55 | 45.92 | +2.37 | +5.47% | 9 | 1,871 | 21.12% |
| SPY250919C00530000 | 2024-05-24 9:55AM EDT | 2025-09-19 | 51.43 | 52.32 | 54.24 | -3.56 | -6.47% | 2 | 1,330 | 22.47% |
| SPY251219C00530000 | 2024-05-23 1:35PM EDT | 2025-12-19 | 58.69 | 58.67 | 61.43 | -0.95 | -1.59% | 2 | 746 | 23.36% |
| SPY260116C00530000 | 2024-05-24 10:48AM EDT | 2026-01-16 | 60.42 | 59.60 | 63.00 | +0.79 | +1.32% | 92 | 787 | 23.39% |
| SPY260618C00530000 | 2024-05-24 10:18AM EDT | 2026-06-18 | 70.57 | 69.95 | 73.91 | -4.58 | -6.09% | 1 | 39 | 24.52% |
| SPY261218C00530000 | 2024-05-24 11:14AM EDT | 2026-12-18 | 82.79 | 80.50 | 85.50 | +1.69 | +2.08% | 2 | 1,057 | 25.48% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524P00530000 | 2024-05-24 11:30AM EDT | 2024-05-24 | 0.87 | 0.88 | 0.89 | -3.28 | -79.23% | 52,234 | 19,851 | 4.47% |
| SPY240528P00530000 | 2024-05-24 11:31AM EDT | 2024-05-28 | 1.49 | 1.49 | 1.50 | -2.87 | -65.98% | 8,580 | 6,014 | 4.62% |
| SPY240529P00530000 | 2024-05-24 11:31AM EDT | 2024-05-29 | 1.80 | 1.80 | 1.82 | -3.10 | -63.39% | 1,823 | 1,494 | 5.43% |
| SPY240530P00530000 | 2024-05-24 11:30AM EDT | 2024-05-30 | 2.13 | 2.07 | 2.08 | -2.64 | -55.35% | 1,321 | 1,172 | 5.92% |
| SPY240531P00530000 | 2024-05-24 11:30AM EDT | 2024-05-31 | 2.35 | 2.39 | 2.40 | -2.60 | -52.21% | 9,215 | 13,135 | 6.57% |
| SPY240607P00530000 | 2024-05-24 11:28AM EDT | 2024-06-07 | 3.53 | 3.51 | 3.53 | -2.28 | -39.24% | 2,450 | 3,015 | 7.45% |
| SPY240614P00530000 | 2024-05-24 11:26AM EDT | 2024-06-14 | 4.64 | 4.69 | 4.71 | -2.49 | -34.92% | 1,101 | 2,897 | 8.44% |
| SPY240621P00530000 | 2024-05-24 11:30AM EDT | 2024-06-21 | 5.65 | 5.59 | 5.60 | -2.07 | -26.81% | 2,890 | 19,524 | 8.84% |
| SPY240628P00530000 | 2024-05-24 11:29AM EDT | 2024-06-28 | 6.31 | 6.28 | 6.30 | -2.02 | -24.46% | 919 | 4,234 | 8.99% |
| SPY240719P00530000 | 2024-05-24 11:29AM EDT | 2024-07-19 | 7.82 | 7.80 | 7.83 | -2.20 | -21.96% | 821 | 10,696 | 8.99% |
| SPY240731P00530000 | 2024-05-24 11:26AM EDT | 2024-07-31 | 8.53 | 8.50 | 8.54 | -1.96 | -18.68% | 50 | 1,708 | 8.94% |
| SPY240816P00530000 | 2024-05-24 11:27AM EDT | 2024-08-16 | 9.50 | 9.57 | 9.60 | -1.93 | -16.89% | 914 | 15,612 | 9.10% |
| SPY240830P00530000 | 2024-05-24 11:19AM EDT | 2024-08-30 | 10.21 | 10.29 | 10.34 | -2.08 | -16.92% | 105 | 3,692 | 9.10% |
| SPY240920P00530000 | 2024-05-24 11:30AM EDT | 2024-09-20 | 11.61 | 11.58 | 11.61 | -1.97 | -14.51% | 3,245 | 21,262 | 9.32% |
| SPY240930P00530000 | 2024-05-24 11:16AM EDT | 2024-09-30 | 11.90 | 12.02 | 12.07 | -2.21 | -15.66% | 112 | 10,559 | 9.32% |
| SPY241018P00530000 | 2024-05-24 11:13AM EDT | 2024-10-18 | 12.95 | 13.15 | 13.19 | -2.04 | -13.61% | 195 | 4,999 | 9.57% |
| SPY241031P00530000 | 2024-05-24 11:26AM EDT | 2024-10-31 | 13.69 | 13.70 | 13.77 | -2.28 | -14.28% | 27 | 1,056 | 9.59% |
| SPY241129P00530000 | 2024-05-24 11:18AM EDT | 2024-11-29 | 15.56 | 15.66 | 15.80 | -2.21 | -12.44% | 8 | 460 | 10.16% |
| SPY241220P00530000 | 2024-05-24 11:23AM EDT | 2024-12-20 | 16.69 | 16.71 | 16.76 | -2.10 | -11.18% | 140 | 12,077 | 10.24% |
| SPY241231P00530000 | 2024-05-24 11:14AM EDT | 2024-12-31 | 16.97 | 17.12 | 17.21 | -1.92 | -10.16% | 101 | 2,009 | 10.26% |
| SPY250117P00530000 | 2024-05-24 10:54AM EDT | 2025-01-17 | 18.30 | 17.94 | 18.00 | -1.30 | -6.63% | 95 | 2,830 | 10.35% |
| SPY250131P00530000 | 2024-05-24 11:13AM EDT | 2025-01-31 | 18.42 | 18.54 | 18.71 | -1.20 | -6.12% | 10 | 360 | 10.46% |
| SPY250321P00530000 | 2024-05-23 3:52PM EDT | 2025-03-21 | 20.56 | 20.57 | 20.66 | -1.80 | -8.05% | 1 | 3,520 | 10.59% |
| SPY250331P00530000 | 2024-05-24 10:10AM EDT | 2025-03-31 | 21.75 | 20.88 | 20.98 | -0.87 | -3.85% | 1 | 409 | 10.59% |
| SPY250620P00530000 | 2024-05-24 11:28AM EDT | 2025-06-20 | 24.00 | 23.87 | 24.02 | -1.35 | -5.33% | 3 | 7,221 | 10.82% |
| SPY250919P00530000 | 2024-05-24 10:50AM EDT | 2025-09-19 | 27.45 | 26.95 | 27.17 | -1.17 | -4.09% | 4 | 252 | 11.05% |
| SPY251219P00530000 | 2024-05-24 11:21AM EDT | 2025-12-19 | 29.79 | 29.67 | 30.00 | -1.71 | -5.43% | 13 | 2,356 | 11.21% |
| SPY260116P00530000 | 2024-05-24 11:12AM EDT | 2026-01-16 | 30.53 | 30.14 | 31.25 | -1.86 | -5.74% | 3 | 239 | 11.41% |
| SPY260618P00530000 | 2024-05-22 3:17PM EDT | 2026-06-18 | 35.13 | 32.77 | 34.51 | 0.00 | - | 1 | 32 | 11.27% |
| SPY261218P00530000 | 2024-05-24 9:32AM EDT | 2026-12-18 | 38.95 | 37.03 | 39.19 | -0.62 | -1.57% | 1 | 2,257 | 11.50% |
