Deutsche Märkte öffnen in 8 Stunden 35 Minuten
Nikkei 225
38.073,98 -128,42 (-0,34%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.102,97 +1.282,55 (+2,26%) CMC Crypto 200
1.345,41 +45,31 (+3,49%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
SPDR Portfolio S&P 500 ETF (SPLG)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPLG240517C00049000 | 2024-05-09 10:11AM EDT | 49.00 | 12.00 | 11.50 | 13.00 | +1.66 | +16.05% | 2 | 4 | 72.27% |
| SPLG240517C00051000 | 2024-04-17 1:18PM EDT | 51.00 | 8.24 | 9.50 | 11.00 | 0.00 | - | 2 | 12 | 61.33% |
| SPLG240517C00052000 | 2024-04-18 10:14AM EDT | 52.00 | 7.33 | 8.50 | 10.00 | 0.00 | - | 3 | 1 | 55.47% |
| SPLG240517C00053000 | 2024-05-09 2:52PM EDT | 53.00 | 8.20 | 7.50 | 9.00 | +2.60 | +46.43% | 2 | 3 | 50.00% |
| SPLG240517C00054000 | 2024-04-29 10:35AM EDT | 54.00 | 6.27 | 6.50 | 8.00 | 0.00 | - | 2 | 28 | 88.87% |
| SPLG240517C00055000 | 2024-04-29 1:55PM EDT | 55.00 | 5.14 | 5.50 | 7.00 | 0.00 | - | 1 | 9 | 80.32% |
| SPLG240517C00056000 | 2024-04-25 10:22AM EDT | 56.00 | 3.30 | 4.40 | 6.00 | 0.00 | - | 1 | 23 | 71.68% |
| SPLG240517C00057000 | 2024-05-09 2:10PM EDT | 57.00 | 4.30 | 2.85 | 5.00 | +0.30 | +7.50% | 1 | 145 | 62.99% |
| SPLG240517C00058000 | 2024-05-09 3:30PM EDT | 58.00 | 3.14 | 2.55 | 3.60 | -0.36 | -10.29% | 4 | 74 | 40.04% |
| SPLG240517C00059000 | 2024-05-09 10:41AM EDT | 59.00 | 2.17 | 1.55 | 2.50 | +0.13 | +6.37% | 2 | 168 | 28.32% |
| SPLG240517C00060000 | 2024-05-09 3:21PM EDT | 60.00 | 1.28 | 1.20 | 1.70 | +0.17 | +15.32% | 11 | 262 | 26.17% |
| SPLG240517C00061000 | 2024-05-09 3:32PM EDT | 61.00 | 0.51 | 0.45 | 0.55 | +0.11 | +27.50% | 31 | 435 | 11.72% |
| SPLG240517C00062000 | 2024-05-09 10:59AM EDT | 62.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 20 | 143 | 11.43% |
| SPLG240517C00063000 | 2024-05-06 3:38PM EDT | 63.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 24 | 62 | 13.48% |
| SPLG240517C00064000 | 2024-04-25 12:32PM EDT | 64.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 3 | 62 | 29.25% |
| SPLG240517C00065000 | 2024-05-06 11:20AM EDT | 65.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 27.54% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPLG240517P00051000 | 2024-04-19 3:47PM EDT | 51.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 59.38% |
| SPLG240517P00052000 | 2024-04-22 1:52PM EDT | 52.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 29 | 53.91% |
| SPLG240517P00053000 | 2024-04-25 3:02PM EDT | 53.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 23 | 28 | 69.63% |
| SPLG240517P00054000 | 2024-04-25 11:28AM EDT | 54.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 14 | 22 | 53.91% |
| SPLG240517P00055000 | 2024-05-07 11:52AM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 52 | 37.89% |
| SPLG240517P00056000 | 2024-05-03 11:06AM EDT | 56.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 52 | 37.50% |
| SPLG240517P00057000 | 2024-05-09 3:55PM EDT | 57.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1,588 | 37.89% |
| SPLG240517P00058000 | 2024-05-07 2:39PM EDT | 58.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 18 | 416 | 25.49% |
| SPLG240517P00059000 | 2024-05-09 3:45PM EDT | 59.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 31 | 261 | 23.93% |
| SPLG240517P00060000 | 2024-05-09 3:07PM EDT | 60.00 | 0.10 | 0.05 | 0.15 | -0.08 | -44.44% | 19 | 193 | 14.55% |
| SPLG240517P00061000 | 2024-05-09 2:59PM EDT | 61.00 | 0.32 | 0.25 | 0.35 | -0.18 | -36.00% | 9 | 89 | 11.48% |
| SPLG240517P00062000 | 2024-05-09 3:51PM EDT | 62.00 | 0.90 | 0.00 | 1.75 | -0.35 | -28.00% | 1 | 12 | 33.84% |
| SPLG240517P00063000 | 2024-05-07 2:20PM EDT | 63.00 | 2.80 | 1.10 | 2.55 | 0.00 | - | 1 | 1 | 37.84% |
