Deutsche Märkte öffnen in 6 Stunden 20 Minuten
Nikkei 225
38.554,63 -280,47 (-0,72%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.277,95 -724,24 (-1,23%) CMC Crypto 200
1.296,15 -68,98 (-5,05%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:295.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00295000 | 2024-03-22 3:16PM EDT | 2024-05-17 | 228.70 | 201.24 | 201.75 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240621C00295000 | 2024-04-09 9:50AM EDT | 2024-06-21 | 227.45 | 224.21 | 224.76 | 0.00 | - | 2 | 904 | 94.09% |
| SPY240719C00295000 | 2024-04-11 11:56AM EDT | 2024-07-19 | 223.25 | 224.23 | 224.81 | 0.00 | - | - | 49 | 74.08% |
| SPY240816C00295000 | 2024-05-03 2:52PM EDT | 2024-08-16 | 220.08 | 225.34 | 225.99 | 0.00 | - | 2 | 2 | 68.29% |
| SPY240920C00295000 | 2024-05-07 12:30PM EDT | 2024-09-20 | 227.90 | 226.89 | 227.67 | +3.53 | +1.57% | 2 | 445 | 64.13% |
| SPY241220C00295000 | 2024-04-17 11:27AM EDT | 2024-12-20 | 216.98 | 229.49 | 230.69 | 0.00 | - | 2 | 306 | 55.48% |
| SPY250117C00295000 | 2024-04-15 2:26PM EDT | 2025-01-17 | 220.00 | 229.37 | 231.16 | 0.00 | - | 1 | 28 | 52.66% |
| SPY250321C00295000 | 2023-02-01 5:07PM EDT | 2025-03-21 | 144.84 | 133.50 | 138.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250620C00295000 | 2024-04-18 9:35AM EDT | 2025-06-20 | 220.99 | 234.06 | 236.98 | 0.00 | - | - | 1 | 49.81% |
| SPY251219C00295000 | 2024-02-27 2:59PM EDT | 2025-12-19 | 229.87 | 245.20 | 249.08 | 0.00 | - | 1 | 3 | 51.48% |
| SPY260116C00295000 | 2024-03-15 9:49AM EDT | 2026-01-16 | 235.01 | 234.00 | 238.95 | 0.00 | - | 4 | 2 | 42.21% |
| SPY261218C00295000 | 2024-01-23 11:28AM EDT | 2026-12-18 | 214.50 | 235.50 | 240.50 | 0.00 | - | 2 | 3 | 35.03% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00295000 | 2024-05-01 4:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,003 | 2,523 | 98.44% |
| SPY240621P00295000 | 2024-05-07 11:04AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 6 | 5,197 | 54.30% |
| SPY240719P00295000 | 2024-05-03 10:32AM EDT | 2024-07-19 | 0.11 | 0.08 | 0.09 | 0.00 | - | 46 | 711 | 46.68% |
| SPY240816P00295000 | 2024-05-07 3:56PM EDT | 2024-08-16 | 0.16 | 0.16 | 0.17 | -0.02 | -11.11% | 4 | 867 | 42.58% |
| SPY240920P00295000 | 2024-05-07 2:25PM EDT | 2024-09-20 | 0.27 | 0.27 | 0.28 | -0.04 | -12.90% | 3 | 633 | 38.92% |
| SPY241220P00295000 | 2024-05-07 2:54PM EDT | 2024-12-20 | 0.74 | 0.71 | 0.74 | -0.01 | -1.33% | 2 | 4,431 | 34.40% |
| SPY250117P00295000 | 2024-05-06 2:02PM EDT | 2025-01-17 | 0.86 | 0.85 | 0.88 | 0.00 | - | 1 | 611 | 33.33% |
| SPY250321P00295000 | 2024-05-07 10:21AM EDT | 2025-03-21 | 1.17 | 1.16 | 1.20 | -0.02 | -1.68% | 20 | 1,772 | 31.38% |
| SPY250620P00295000 | 2024-05-07 9:43AM EDT | 2025-06-20 | 1.59 | 1.59 | 1.66 | -0.41 | -20.50% | 3 | 405 | 29.27% |
| SPY250919P00295000 | 2024-05-02 3:35PM EDT | 2025-09-19 | 2.41 | 2.09 | 2.17 | 0.00 | - | 1 | 3 | 27.82% |
| SPY251219P00295000 | 2024-05-06 9:57AM EDT | 2025-12-19 | 2.69 | 2.56 | 2.65 | 0.00 | - | 10 | 2,496 | 26.62% |
| SPY260116P00295000 | 2024-05-01 3:22PM EDT | 2026-01-16 | 3.00 | 2.69 | 2.80 | 0.00 | - | 2 | 5 | 26.30% |
| SPY261218P00295000 | 2024-05-03 3:50PM EDT | 2026-12-18 | 4.25 | 3.30 | 5.58 | 0.00 | - | 1 | 33 | 24.71% |
