Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.903,60 +51,33 (+0,13%) Gold
2.322,00 -9,20 (-0,39%) EUR/USD
1,0776 +0,0002 (+0,02%) Bitcoin EUR
59.177,53 +282,29 (+0,48%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:23PM EDT. Markt geöffnet.
Strike:330.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00330000 | 2024-04-22 12:52PM EDT | 2024-05-10 | 169.06 | 188.18 | 188.46 | 0.00 | - | 2 | 6 | 176.17% |
| SPY240517C00330000 | 2024-04-29 11:48AM EDT | 2024-05-17 | 180.36 | 188.51 | 188.81 | 0.00 | - | 1 | 7 | 122.02% |
| SPY240531C00330000 | 2024-03-11 12:59PM EDT | 2024-05-31 | 184.11 | 186.06 | 186.47 | 0.00 | - | 2 | 107 | 0.00% |
| SPY240621C00330000 | 2024-04-09 11:12AM EDT | 2024-06-21 | 189.71 | 190.13 | 190.68 | 0.00 | - | 9 | 1,901 | 76.64% |
| SPY240628C00330000 | 2024-04-10 3:35PM EDT | 2024-06-28 | 187.48 | 190.13 | 190.67 | 0.00 | - | 3 | 8 | 71.36% |
| SPY240731C00330000 | 2024-04-25 9:56AM EDT | 2024-07-31 | 171.65 | 190.60 | 191.21 | 0.00 | - | - | 2 | 58.40% |
| SPY240816C00330000 | 2024-05-06 10:52AM EDT | 2024-08-16 | 188.32 | 191.67 | 192.25 | 0.00 | - | 2 | 77 | 57.59% |
| SPY240920C00330000 | 2024-05-06 12:14PM EDT | 2024-09-20 | 193.29 | 193.44 | 194.13 | +3.53 | +1.86% | 2 | 420 | 54.64% |
| SPY240930C00330000 | 2024-04-26 3:14PM EDT | 2024-09-30 | 185.73 | 193.38 | 194.25 | 0.00 | - | 4 | 31 | 52.82% |
| SPY241220C00330000 | 2024-04-25 9:34AM EDT | 2024-12-20 | 179.21 | 196.58 | 197.79 | 0.00 | - | 84 | 1,321 | 49.16% |
| SPY250117C00330000 | 2024-04-09 9:39AM EDT | 2025-01-17 | 201.80 | 196.60 | 198.11 | 0.00 | - | 5 | 97 | 46.85% |
| SPY250321C00330000 | 2024-04-18 11:43AM EDT | 2025-03-21 | 187.41 | 199.36 | 201.38 | 0.00 | - | 1 | 11 | 45.93% |
| SPY250620C00330000 | 2024-03-08 4:03PM EDT | 2025-06-20 | 201.32 | 205.15 | 208.03 | 0.00 | - | 3 | 7 | 46.80% |
| SPY251219C00330000 | 2024-04-12 12:03PM EDT | 2025-12-19 | 207.64 | 207.34 | 211.03 | 0.00 | - | 5 | 76 | 41.12% |
| SPY260116C00330000 | 2024-03-20 2:42PM EDT | 2026-01-16 | 212.00 | 188.00 | 193.00 | 0.00 | - | 1 | 5 | 24.69% |
| SPY261218C00330000 | 2024-03-19 11:09AM EDT | 2026-12-18 | 216.00 | 203.00 | 208.00 | 0.00 | - | 7 | 30 | 30.61% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00330000 | 2024-04-29 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,689 | 128.13% |
| SPY240517P00330000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 13,599 | 76.56% |
| SPY240531P00330000 | 2024-05-03 2:23PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.02 | 0.00 | - | 20 | 570 | 55.47% |
| SPY240621P00330000 | 2024-05-07 11:23AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | 0.00 | - | 35 | 43,545 | 46.09% |
| SPY240628P00330000 | 2024-05-06 12:01PM EDT | 2024-06-28 | 0.08 | 0.07 | 0.08 | 0.00 | - | 64 | 437 | 44.24% |
| SPY240719P00330000 | 2024-05-07 9:32AM EDT | 2024-07-19 | 0.14 | 0.14 | 0.15 | -0.02 | -12.50% | 10 | 3,749 | 40.14% |
| SPY240731P00330000 | 2024-04-30 10:58AM EDT | 2024-07-31 | 0.27 | 0.18 | 0.19 | 0.00 | - | 1 | 279 | 38.23% |
| SPY240816P00330000 | 2024-05-07 10:09AM EDT | 2024-08-16 | 0.26 | 0.24 | 0.26 | -0.01 | -3.70% | 1 | 724 | 36.50% |
| SPY240920P00330000 | 2024-05-07 11:44AM EDT | 2024-09-20 | 0.42 | 0.42 | 0.43 | -0.02 | -4.55% | 140 | 28,983 | 33.67% |
| SPY240930P00330000 | 2024-05-03 10:11AM EDT | 2024-09-30 | 0.55 | 0.46 | 0.48 | 0.00 | - | 1 | 803 | 33.01% |
| SPY241220P00330000 | 2024-05-06 3:57PM EDT | 2024-12-20 | 1.07 | 1.05 | 1.07 | 0.00 | - | 12 | 15,809 | 30.01% |
| SPY250117P00330000 | 2024-05-06 9:30AM EDT | 2025-01-17 | 1.32 | 1.24 | 1.26 | 0.00 | - | 2 | 2,649 | 29.12% |
| SPY250321P00330000 | 2024-05-06 10:50AM EDT | 2025-03-21 | 1.75 | 1.68 | 1.71 | 0.00 | - | 4 | 925 | 27.57% |
| SPY250620P00330000 | 2024-05-07 11:17AM EDT | 2025-06-20 | 2.36 | 2.31 | 2.38 | 0.00 | - | 31 | 4,082 | 25.94% |
| SPY250919P00330000 | 2024-05-01 11:58AM EDT | 2025-09-19 | 3.70 | 3.04 | 3.12 | 0.00 | - | 51 | 187 | 24.85% |
| SPY251219P00330000 | 2024-04-29 10:18AM EDT | 2025-12-19 | 3.79 | 3.72 | 3.83 | -0.48 | -11.24% | 2 | 2,029 | 23.94% |
| SPY260116P00330000 | 2024-04-24 9:54AM EDT | 2026-01-16 | 4.75 | 3.92 | 4.05 | 0.00 | - | 5 | 220 | 23.70% |
| SPY261218P00330000 | 2024-05-02 9:32AM EDT | 2026-12-18 | 6.94 | 5.55 | 7.21 | 0.00 | - | 2 | 76 | 22.10% |
