Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.504,89 +117,13 (+0,30%) Gold
2.372,20 +31,90 (+1,36%) EUR/USD
1,0781 -0,0003 (-0,03%) Bitcoin EUR
56.641,38 -909,69 (-1,58%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:57PM EDT. Markt geöffnet.
Strike:200.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00200000 | 2024-05-08 2:26PM EDT | 2024-06-21 | 318.35 | 321.21 | 321.79 | 0.00 | - | 1 | 520 | 129.88% |
| SPY240816C00200000 | 2024-05-01 2:33PM EDT | 2024-08-16 | 303.88 | 321.16 | 321.96 | 0.00 | - | 1 | 167 | 86.47% |
| SPY240920C00200000 | 2024-05-09 10:14AM EDT | 2024-09-20 | 320.19 | 322.27 | 323.15 | 0.00 | - | 2 | 43 | 85.08% |
| SPY241220C00200000 | 2024-05-09 2:15PM EDT | 2024-12-20 | 322.70 | 323.31 | 324.70 | 0.00 | - | 12 | 285 | 72.01% |
| SPY250117C00200000 | 2024-05-07 3:35PM EDT | 2025-01-17 | 321.03 | 323.16 | 325.13 | 0.00 | - | 1 | 109 | 68.46% |
| SPY250321C00200000 | 2024-03-21 3:59PM EDT | 2025-03-21 | 329.26 | 299.91 | 303.18 | 0.00 | - | 1 | 93 | 0.00% |
| SPY250620C00200000 | 2024-05-09 10:13AM EDT | 2025-06-20 | 324.12 | 325.18 | 328.25 | 0.00 | - | 3 | 89 | 60.85% |
| SPY251219C00200000 | 2024-04-16 9:41AM EDT | 2025-12-19 | 313.65 | 326.58 | 330.43 | 0.00 | - | 1 | 160 | 53.84% |
| SPY261218C00200000 | 2024-05-09 9:45AM EDT | 2026-12-18 | 333.66 | 329.81 | 334.00 | +5.09 | +1.55% | 1 | 109 | 48.89% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00200000 | 2024-05-08 3:37PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,728 | 79.69% |
| SPY240816P00200000 | 2024-05-10 12:19PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.04 | 0.00 | - | 51 | 6,765 | 59.77% |
| SPY240920P00200000 | 2024-05-10 12:18PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.06 | 0.00 | - | 101 | 6,081 | 54.30% |
| SPY241220P00200000 | 2024-05-10 9:38AM EDT | 2024-12-20 | 0.19 | 0.18 | 0.19 | +0.01 | +5.56% | 400 | 6,435 | 47.41% |
| SPY250117P00200000 | 2024-05-10 11:10AM EDT | 2025-01-17 | 0.26 | 0.24 | 0.26 | -0.01 | -3.70% | 1 | 6,654 | 46.34% |
| SPY250321P00200000 | 2024-05-08 10:48AM EDT | 2025-03-21 | 0.38 | 0.38 | 0.41 | -0.02 | -4.76% | 1 | 1,495 | 43.80% |
| SPY250620P00200000 | 2024-05-07 3:05PM EDT | 2025-06-20 | 0.57 | 0.55 | 0.60 | 0.00 | - | 1 | 991 | 40.55% |
| SPY250919P00200000 | 2024-05-06 9:30AM EDT | 2025-09-19 | 0.77 | 0.74 | 0.80 | 0.00 | - | 3 | 24 | 38.16% |
| SPY251219P00200000 | 2024-05-10 9:47AM EDT | 2025-12-19 | 0.94 | 0.92 | 0.97 | 0.00 | - | 10 | 4,503 | 36.08% |
| SPY261218P00200000 | 2024-05-09 3:46PM EDT | 2026-12-18 | 1.50 | 1.50 | 1.59 | -0.07 | -4.46% | 5 | 396 | 30.67% |
