Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
61.921,13 -1.107,23 (-1,76%)
Invesco S&P 500 Equal Weight ETF (RSP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240531C00159000 | 2024-04-19 2:25PM EDT | 159.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSP240531C00160000 | 2024-05-29 10:00AM EDT | 160.00 | 3.43 | 5.40 | 7.60 | 0.00 | - | 1 | 0 | 78.61% |
| RSP240531C00161000 | 2024-05-30 2:48PM EDT | 161.00 | 3.10 | 4.50 | 6.60 | +0.38 | +13.97% | 1 | 2 | 71.97% |
| RSP240531C00162000 | 2024-05-31 3:13PM EDT | 162.00 | 2.40 | 3.30 | 4.10 | +0.70 | +41.18% | 8 | 7 | 44.34% |
| RSP240531C00162500 | 2024-05-31 10:14AM EDT | 162.50 | 1.10 | 2.95 | 4.90 | -0.15 | -12.00% | 70 | 71 | 53.61% |
| RSP240531C00163000 | 2024-05-31 3:44PM EDT | 163.00 | 1.75 | 2.45 | 2.95 | +0.90 | +105.88% | 654 | 625 | 29.20% |
| RSP240531C00164000 | 2024-05-31 3:41PM EDT | 164.00 | 0.58 | 0.60 | 3.60 | +0.26 | +81.25% | 502 | 357 | 75.93% |
| RSP240531C00165000 | 2024-05-31 3:56PM EDT | 165.00 | 0.60 | 0.60 | 1.05 | +0.50 | +500.00% | 87 | 204 | 16.75% |
| RSP240531C00166000 | 2024-05-31 11:32AM EDT | 166.00 | 0.10 | 0.00 | 1.15 | +0.07 | +233.33% | 10 | 102 | 36.28% |
| RSP240531C00167000 | 2024-05-31 9:51AM EDT | 167.00 | 0.08 | 0.00 | 0.25 | -0.02 | -20.00% | 7 | 0 | 20.02% |
| RSP240531C00167500 | 2024-05-23 12:22PM EDT | 167.50 | 0.45 | 0.00 | 2.15 | 0.00 | - | 4 | 0 | 51.90% |
| RSP240531C00168000 | 2024-05-28 9:59AM EDT | 168.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 1 | 0 | 56.35% |
| RSP240531C00169000 | 2024-05-23 11:52AM EDT | 169.00 | 0.13 | 0.00 | 2.10 | 0.00 | - | 5 | 0 | 66.16% |
| RSP240531C00170000 | 2024-05-30 3:55PM EDT | 170.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 22 | 28.71% |
| RSP240531C00171000 | 2024-05-20 12:57PM EDT | 171.00 | 0.27 | 0.00 | 2.05 | 0.00 | - | 1 | 0 | 83.11% |
| RSP240531C00172000 | 2024-05-20 12:05PM EDT | 172.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 8 | 0 | 77.34% |
| RSP240531C00172500 | 2024-05-16 10:43AM EDT | 172.50 | 0.17 | 0.00 | 1.30 | 0.00 | - | - | 0 | 79.98% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240531P00152000 | 2024-04-18 2:15PM EDT | 152.00 | 1.23 | 0.00 | 0.35 | 0.00 | - | - | 3 | 100.78% |
| RSP240531P00153000 | 2024-04-15 3:12PM EDT | 153.00 | 1.56 | 0.00 | 1.35 | 0.00 | - | - | 2 | 132.42% |
| RSP240531P00154000 | 2024-05-03 9:50AM EDT | 154.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 124.71% |
| RSP240531P00155000 | 2024-05-28 1:02PM EDT | 155.00 | 0.62 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 116.89% |
| RSP240531P00157000 | 2024-05-08 12:17PM EDT | 157.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 101.17% |
| RSP240531P00158000 | 2024-05-29 3:39PM EDT | 158.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 2 | 0 | 108.84% |
| RSP240531P00159000 | 2024-05-14 3:56PM EDT | 159.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 1 | 0 | 83.79% |
| RSP240531P00160000 | 2024-05-31 11:32AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 0 | 38.28% |
| RSP240531P00161000 | 2024-04-16 11:13AM EDT | 161.00 | 4.19 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 41.80% |
| RSP240531P00162000 | 2024-05-30 2:07PM EDT | 162.00 | 0.05 | 0.00 | 2.10 | -0.05 | -50.00% | 2 | 15 | 73.00% |
| RSP240531P00162500 | 2024-05-30 2:46PM EDT | 162.50 | 0.15 | 0.00 | 2.10 | 0.00 | - | 16 | 16 | 68.07% |
| RSP240531P00163000 | 2024-05-31 12:02PM EDT | 163.00 | 0.10 | 0.00 | 0.15 | -0.58 | -85.29% | 15 | 0 | 28.13% |
| RSP240531P00164000 | 2024-05-31 1:24PM EDT | 164.00 | 0.28 | 0.00 | 0.40 | -0.40 | -58.82% | 120 | 115 | 30.81% |
| RSP240531P00165000 | 2024-05-31 12:00PM EDT | 165.00 | 1.45 | 0.00 | 0.85 | -0.05 | -3.33% | 6 | 76 | 34.77% |
| RSP240531P00166000 | 2024-05-30 1:44PM EDT | 166.00 | 2.25 | 0.00 | 2.40 | 0.00 | - | 1 | 0 | 66.06% |
| RSP240531P00167000 | 2024-05-30 10:04AM EDT | 167.00 | 3.93 | 0.40 | 3.30 | 0.00 | - | 1 | 0 | 76.12% |
| RSP240531P00167500 | 2024-05-31 11:40AM EDT | 167.50 | 3.90 | 0.65 | 3.70 | +2.75 | +239.13% | 1 | 0 | 79.20% |
| RSP240531P00168000 | 2024-05-31 11:14AM EDT | 168.00 | 4.20 | 1.60 | 3.90 | -0.30 | -6.67% | 1 | 4 | 75.83% |
| RSP240531P00169000 | 2024-05-28 9:56AM EDT | 169.00 | 3.20 | 2.00 | 5.30 | 0.00 | - | 10 | 0 | 98.83% |
| RSP240531P00170000 | 2024-05-24 9:48AM EDT | 170.00 | 4.40 | 3.80 | 6.30 | 0.00 | - | 10 | 0 | 67.48% |
