Deutsche Märkte öffnen in 8 Stunden 54 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.072,25 -2.052,36 (-3,66%) CMC Crypto 200
1.202,07 -136,99 (-10,23%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:325.00
Callsfür1. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00325000 | 2024-04-22 10:15AM EDT | 2024-05-10 | 173.69 | 175.93 | 176.60 | 0.00 | - | 2 | 22 | 135.01% |
| SPY240517C00325000 | 2024-03-19 1:05PM EDT | 2024-05-17 | 192.98 | 175.88 | 176.33 | 0.00 | - | 4 | 1 | 100.34% |
| SPY240531C00325000 | 2024-04-01 9:34AM EDT | 2024-05-31 | 202.14 | 177.18 | 177.58 | 0.00 | - | 4 | 2 | 88.57% |
| SPY240621C00325000 | 2024-04-23 11:32AM EDT | 2024-06-21 | 183.25 | 177.73 | 178.86 | 0.00 | - | 1 | 1,218 | 73.91% |
| SPY240628C00325000 | 2024-02-07 4:28PM EDT | 2024-06-28 | 178.85 | 191.00 | 191.95 | 0.00 | - | 8 | 19 | 112.02% |
| SPY240719C00325000 | 2024-03-14 11:23AM EDT | 2024-07-19 | 193.12 | 189.48 | 190.15 | 0.00 | - | 2 | 75 | 92.56% |
| SPY240731C00325000 | 2024-04-25 11:52AM EDT | 2024-07-31 | 177.87 | 178.46 | 179.30 | 0.00 | - | - | 2 | 57.86% |
| SPY240816C00325000 | 2024-04-30 10:27AM EDT | 2024-08-16 | 187.98 | 179.52 | 180.28 | 0.00 | - | 2 | 6 | 56.73% |
| SPY240920C00325000 | 2024-05-01 9:50AM EDT | 2024-09-20 | 181.87 | 181.30 | 182.20 | -3.02 | -1.63% | 4 | 776 | 53.85% |
| SPY240930C00325000 | 2024-04-26 12:07PM EDT | 2024-09-30 | 189.59 | 181.26 | 182.32 | 0.00 | - | 2 | 144 | 52.14% |
| SPY241220C00325000 | 2024-04-29 2:28PM EDT | 2024-12-20 | 194.42 | 184.68 | 185.95 | 0.00 | - | 2 | 529 | 48.79% |
| SPY250117C00325000 | 2024-03-12 11:32AM EDT | 2025-01-17 | 201.70 | 200.55 | 202.39 | 0.00 | - | 8 | 80 | 64.20% |
| SPY250321C00325000 | 2024-04-24 10:22AM EDT | 2025-03-21 | 194.69 | 187.68 | 189.93 | 0.00 | - | 2 | 77 | 46.03% |
| SPY250620C00325000 | 2024-03-08 2:26PM EDT | 2025-06-20 | 204.00 | 209.66 | 212.58 | 0.00 | - | 1 | 6 | 58.65% |
| SPY251219C00325000 | 2024-03-27 12:04PM EDT | 2025-12-19 | 216.55 | 204.01 | 207.71 | 0.00 | - | 1 | 58 | 46.68% |
| SPY260116C00325000 | 2024-04-22 11:39AM EDT | 2026-01-16 | 195.50 | 196.35 | 199.92 | 0.00 | - | 24 | 44 | 40.46% |
| SPY261218C00325000 | 2024-04-22 11:10AM EDT | 2026-12-18 | 204.25 | 206.14 | 210.50 | 0.00 | - | 1 | 23 | 38.23% |
Putsfür1. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00325000 | 2024-05-01 10:09AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,487 | 78.13% |
| SPY240517P00325000 | 2024-05-01 2:49PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 357 | 5,988 | 64.84% |
| SPY240531P00325000 | 2024-05-01 2:55PM EDT | 2024-05-31 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 30 | 254 | 51.37% |
| SPY240621P00325000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 9 | 12,204 | 44.97% |
| SPY240628P00325000 | 2024-05-01 4:02PM EDT | 2024-06-28 | 0.15 | 0.13 | 0.15 | +0.01 | +7.14% | 11 | 1,830 | 43.31% |
| SPY240719P00325000 | 2024-04-30 3:31PM EDT | 2024-07-19 | 0.23 | 0.23 | 0.24 | 0.00 | - | 10 | 776 | 39.36% |
| SPY240731P00325000 | 2024-04-29 12:03PM EDT | 2024-07-31 | 0.25 | 0.28 | 0.29 | 0.00 | - | 5 | 33 | 37.60% |
| SPY240816P00325000 | 2024-05-01 2:57PM EDT | 2024-08-16 | 0.32 | 0.37 | 0.39 | -0.04 | -11.11% | 10 | 417 | 36.13% |
| SPY240920P00325000 | 2024-04-25 2:13PM EDT | 2024-09-20 | 0.51 | 0.59 | 0.61 | -0.14 | -21.54% | 10 | 1,929 | 33.50% |
| SPY240930P00325000 | 2024-04-30 3:04PM EDT | 2024-09-30 | 0.62 | 0.65 | 0.68 | 0.00 | - | 1 | 164 | 32.92% |
| SPY241220P00325000 | 2024-05-01 3:36PM EDT | 2024-12-20 | 1.27 | 1.35 | 1.37 | +0.01 | +0.79% | 92 | 8,336 | 29.93% |
| SPY250117P00325000 | 2024-04-30 2:14PM EDT | 2025-01-17 | 1.48 | 1.55 | 1.58 | 0.00 | - | 2 | 3,686 | 29.04% |
| SPY250321P00325000 | 2024-04-29 10:08AM EDT | 2025-03-21 | 2.06 | 2.03 | 2.07 | +0.10 | +5.10% | 1 | 376 | 27.48% |
| SPY250620P00325000 | 2024-05-01 9:57AM EDT | 2025-06-20 | 2.84 | 2.72 | 2.78 | +0.27 | +10.51% | 1 | 869 | 25.82% |
| SPY250919P00325000 | 2024-05-01 11:20AM EDT | 2025-09-19 | 3.31 | 3.50 | 3.57 | +0.01 | +0.30% | 51 | 299 | 24.73% |
| SPY251219P00325000 | 2024-05-01 3:21PM EDT | 2025-12-19 | 4.00 | 4.23 | 4.32 | 0.00 | - | 2 | 1,027 | 23.82% |
| SPY260116P00325000 | 2024-04-15 1:30PM EDT | 2026-01-16 | 5.50 | 4.39 | 4.53 | 0.00 | - | 4 | 155 | 23.55% |
| SPY261218P00325000 | 2024-05-01 3:39PM EDT | 2026-12-18 | 6.60 | 5.52 | 7.50 | -1.30 | -16.46% | 4 | 167 | 21.72% |
