Deutsche Märkte öffnen in 3 Stunden 20 Minuten
Nikkei 225
38.106,41 -708,15 (-1,82%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
61.860,96 +161,51 (+0,26%) CMC Crypto 200
1.405,84 -12,03 (-0,85%) Nasdaq Compositive
17.688,88 +21,28 (+0,12%) S&P 500
5.431,60 -2,14 (-0,04%)
SPDR S&P Dividend ETF (SDY)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SDY241018C00124000 | 2024-05-22 10:13AM EDT | 124.00 | 10.25 | 4.00 | 8.40 | 0.00 | - | 2 | 3 | 21.74% |
| SDY241018C00125000 | 2024-05-24 9:58AM EDT | 125.00 | 7.87 | 3.10 | 7.40 | 0.00 | - | 5 | 5 | 20.20% |
| SDY241018C00126000 | 2024-05-28 12:55PM EDT | 126.00 | 6.00 | 2.60 | 6.70 | 0.00 | - | 1 | 6 | 19.64% |
| SDY241018C00127000 | 2024-05-15 3:21PM EDT | 127.00 | 7.68 | 1.85 | 5.70 | 0.00 | - | 1 | 9 | 17.99% |
| SDY241018C00128000 | 2024-05-03 3:05PM EDT | 128.00 | 5.57 | 4.20 | 7.50 | 0.00 | - | 1 | 7 | 25.70% |
| SDY241018C00129000 | 2024-05-10 2:22PM EDT | 129.00 | 6.78 | 3.10 | 5.30 | 0.00 | - | 1 | 3 | 19.81% |
| SDY241018C00130000 | 2024-06-14 9:49AM EDT | 130.00 | 2.50 | 1.80 | 3.80 | -0.50 | -16.67% | 1 | 14 | 16.19% |
| SDY241018C00131000 | 2024-05-30 2:21PM EDT | 131.00 | 2.00 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 16.16% |
| SDY241018C00132000 | 2024-06-14 2:13PM EDT | 132.00 | 1.65 | 1.35 | 4.60 | -3.49 | -67.90% | 8 | 11 | 21.58% |
| SDY241018C00133000 | 2024-06-11 3:41PM EDT | 133.00 | 2.03 | 0.00 | 4.20 | 0.00 | - | 1 | 3 | 21.45% |
| SDY241018C00134000 | 2024-05-14 2:04PM EDT | 134.00 | 3.00 | 0.00 | 2.40 | 0.00 | - | 1 | 9 | 16.14% |
| SDY241018C00135000 | 2024-06-05 12:59PM EDT | 135.00 | 1.40 | 0.75 | 4.60 | 0.00 | - | 7 | 52 | 25.21% |
| SDY241018C00136000 | 2024-05-28 12:54PM EDT | 136.00 | 0.85 | 0.00 | 4.60 | 0.00 | - | 29 | 43 | 26.35% |
| SDY241018C00140000 | 2024-03-21 3:54PM EDT | 140.00 | 1.50 | 0.10 | 3.80 | 0.00 | - | 2 | 4 | 27.59% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SDY241018P00110000 | 2024-04-18 1:11PM EDT | 110.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | - | 3 | 42.04% |
| SDY241018P00114000 | 2024-02-20 3:28PM EDT | 114.00 | 2.10 | 0.15 | 2.35 | 0.00 | - | - | 8 | 25.80% |
| SDY241018P00115000 | 2024-03-28 10:47AM EDT | 115.00 | 1.10 | 0.30 | 3.70 | 0.00 | - | 2 | 2 | 30.58% |
| SDY241018P00116000 | 2024-04-12 10:42AM EDT | 116.00 | 1.95 | 0.00 | 1.60 | 0.00 | - | 1 | 4 | 19.87% |
| SDY241018P00119000 | 2024-04-30 3:59PM EDT | 119.00 | 1.84 | 0.00 | 2.30 | 0.00 | - | - | 1 | 19.61% |
| SDY241018P00120000 | 2024-04-22 11:26AM EDT | 120.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SDY241018P00122000 | 2024-03-05 10:38AM EDT | 122.00 | 3.00 | 0.10 | 5.00 | 0.00 | - | - | 2 | 25.93% |
| SDY241018P00123000 | 2024-05-07 2:07PM EDT | 123.00 | 1.70 | 0.00 | 2.95 | 0.00 | - | 1 | 0 | 17.03% |
| SDY241018P00124000 | 2024-03-22 2:09PM EDT | 124.00 | 2.50 | 1.90 | 5.00 | 0.00 | - | 25 | 25 | 22.92% |
| SDY241018P00125000 | 2024-05-30 2:21PM EDT | 125.00 | 2.00 | 0.60 | 4.50 | 0.00 | - | 1 | 1 | 19.63% |
| SDY241018P00131000 | 2024-03-28 10:13AM EDT | 131.00 | 5.00 | 3.90 | 7.80 | 0.00 | - | 1 | 1 | 20.05% |
