Deutsche Märkte öffnen in 2 Stunden 1 Minuten
Nikkei 225
38.396,78 +194,41 (+0,51%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.357,93 -1.146,21 (-1,96%) CMC Crypto 200
1.313,17 +18,50 (+1,43%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Invesco S&P 500 Equal Weight ETF (RSP)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240510C00147000 | 2024-04-18 3:09PM EDT | 147.00 | 12.85 | 16.90 | 19.80 | 0.00 | - | - | 1 | 129.64% |
| RSP240510C00149000 | 2024-04-18 3:09PM EDT | 149.00 | 11.00 | 15.10 | 17.80 | 0.00 | - | - | 1 | 122.27% |
| RSP240510C00150000 | 2024-04-18 3:12PM EDT | 150.00 | 10.18 | 13.80 | 16.80 | 0.00 | - | - | 1 | 110.55% |
| RSP240510C00158000 | 2024-04-19 2:31PM EDT | 158.00 | 3.96 | 5.80 | 8.80 | 0.00 | - | 4 | 4 | 63.82% |
| RSP240510C00159000 | 2024-04-16 10:03AM EDT | 159.00 | 3.50 | 4.60 | 7.80 | 0.00 | - | - | 1 | 54.69% |
| RSP240510C00160000 | 2024-05-06 3:04PM EDT | 160.00 | 3.90 | 3.30 | 6.80 | 0.00 | - | 7 | 5 | 87.65% |
| RSP240510C00161000 | 2024-05-03 10:53AM EDT | 161.00 | 1.97 | 2.25 | 5.80 | 0.00 | - | 5 | 16 | 79.59% |
| RSP240510C00162000 | 2024-05-07 3:49PM EDT | 162.00 | 2.80 | 0.65 | 4.70 | 0.00 | - | 1 | 16 | 68.99% |
| RSP240510C00162500 | 2024-05-06 1:49PM EDT | 162.50 | 1.75 | 0.30 | 4.00 | 0.00 | - | 7 | 8 | 60.40% |
| RSP240510C00163000 | 2024-05-08 3:20PM EDT | 163.00 | 1.73 | 1.55 | 2.30 | -0.47 | -21.36% | 33 | 87 | 30.08% |
| RSP240510C00164000 | 2024-05-08 3:37PM EDT | 164.00 | 0.90 | 0.80 | 0.95 | -0.39 | -30.23% | 12 | 127 | 14.36% |
| RSP240510C00165000 | 2024-05-08 3:33PM EDT | 165.00 | 0.34 | 0.25 | 0.35 | -0.19 | -35.85% | 11 | 99 | 11.91% |
| RSP240510C00166000 | 2024-05-07 1:15PM EDT | 166.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 14 | 10 | 13.28% |
| RSP240510C00167000 | 2024-05-07 12:54PM EDT | 167.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 16.41% |
| RSP240510C00167500 | 2024-05-06 9:39AM EDT | 167.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 38.67% |
| RSP240510C00168000 | 2024-05-03 9:54AM EDT | 168.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 25.39% |
| RSP240510C00170000 | 2024-04-26 3:37PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 25.39% |
| RSP240510C00172000 | 2024-04-08 11:53AM EDT | 172.00 | 0.99 | 0.00 | 0.75 | 0.00 | - | - | 2 | 51.37% |
| RSP240510C00173000 | 2024-03-28 2:05PM EDT | 173.00 | 1.60 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 67.19% |
| RSP240510C00175000 | 2024-04-04 2:55PM EDT | 175.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 64.84% |
| RSP240510C00179000 | 2024-04-04 2:55PM EDT | 179.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 81.45% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240510P00145000 | 2024-04-16 10:35AM EDT | 145.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 113.09% |
| RSP240510P00153000 | 2024-04-15 12:33PM EDT | 153.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 1 | 73.73% |
| RSP240510P00155000 | 2024-04-30 3:56PM EDT | 155.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 63.67% |
| RSP240510P00156000 | 2024-05-02 10:17AM EDT | 156.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 30 | 58.59% |
| RSP240510P00157500 | 2024-05-02 9:38AM EDT | 157.50 | 0.37 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 50.78% |
| RSP240510P00158000 | 2024-05-03 11:14AM EDT | 158.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 16 | 32 | 61.08% |
| RSP240510P00159000 | 2024-05-02 10:02AM EDT | 159.00 | 0.96 | 0.00 | 0.75 | 0.00 | - | - | 5 | 54.98% |
| RSP240510P00160000 | 2024-05-03 3:03PM EDT | 160.00 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 1 | 28 | 28.22% |
| RSP240510P00161000 | 2024-05-08 10:39AM EDT | 161.00 | 0.02 | 0.00 | 0.10 | -0.08 | -80.00% | 1 | 27 | 21.00% |
| RSP240510P00162000 | 2024-05-08 2:37PM EDT | 162.00 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 24 | 200 | 16.31% |
| RSP240510P00162500 | 2024-05-08 9:31AM EDT | 162.50 | 0.22 | 0.05 | 0.10 | +0.12 | +120.00% | 10 | 45 | 13.87% |
| RSP240510P00163000 | 2024-05-08 3:33PM EDT | 163.00 | 0.15 | 0.05 | 0.15 | -0.07 | -31.82% | 21 | 29 | 12.99% |
| RSP240510P00164000 | 2024-05-08 3:20PM EDT | 164.00 | 0.38 | 0.25 | 0.50 | -0.07 | -15.56% | 1 | 50 | 14.55% |
| RSP240510P00165000 | 2024-05-08 3:33PM EDT | 165.00 | 0.71 | 0.70 | 0.85 | -0.24 | -25.26% | 23 | 34 | 11.04% |
| RSP240510P00166000 | 2024-05-07 2:53PM EDT | 166.00 | 1.60 | 0.25 | 2.10 | 0.00 | - | 40 | 7 | 24.02% |
| RSP240510P00167000 | 2024-04-09 1:15PM EDT | 167.00 | 2.66 | 2.20 | 4.40 | 0.00 | - | 1 | 0 | 60.45% |
| RSP240510P00169000 | 2024-04-04 2:09PM EDT | 169.00 | 3.20 | 5.70 | 8.30 | 0.00 | - | 2 | 0 | 88.57% |
| RSP240510P00170000 | 2024-04-04 9:52AM EDT | 170.00 | 3.14 | 6.80 | 9.30 | 0.00 | - | 16 | 0 | 96.78% |
