Deutsche Märkte öffnen in 3 Stunden 56 Minuten
Nikkei 225
38.303,39 -531,71 (-1,37%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.436,34 -885,93 (-1,49%) CMC Crypto 200
1.301,33 -63,79 (-4,67%) 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:405.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00405000 | 2024-04-18 10:08AM EDT | 2024-05-10 | 97.44 | 112.60 | 112.90 | 0.00 | - | - | 10 | 140.43% |
| SPY240517C00405000 | 2024-05-06 9:39AM EDT | 2024-05-17 | 109.82 | 113.04 | 113.35 | 0.00 | - | 1 | 122 | 84.72% |
| SPY240524C00405000 | 2024-04-29 9:58AM EDT | 2024-05-24 | 106.45 | 113.60 | 113.91 | 0.00 | - | 15 | 16 | 70.70% |
| SPY240531C00405000 | 2024-05-02 10:03AM EDT | 2024-05-31 | 98.04 | 113.93 | 114.25 | 0.00 | - | 1 | 295 | 61.96% |
| SPY240621C00405000 | 2024-05-06 3:20PM EDT | 2024-06-21 | 115.38 | 115.12 | 115.61 | +2.15 | +1.90% | 2 | 4,327 | 50.94% |
| SPY240628C00405000 | 2024-04-09 10:41AM EDT | 2024-06-28 | 115.83 | 115.14 | 115.63 | 0.00 | - | 1 | 176 | 48.35% |
| SPY240719C00405000 | 2024-05-02 3:57PM EDT | 2024-07-19 | 103.27 | 115.63 | 116.13 | 0.00 | - | 1 | 23 | 42.26% |
| SPY240731C00405000 | 2024-04-24 10:14AM EDT | 2024-07-31 | 107.07 | 116.35 | 116.91 | 0.00 | - | 6 | 6 | 41.14% |
| SPY240816C00405000 | 2024-04-23 3:33PM EDT | 2024-08-16 | 107.50 | 117.69 | 118.22 | 0.00 | - | 2 | 5 | 40.51% |
| SPY240830C00405000 | 2024-04-25 11:17AM EDT | 2024-08-30 | 102.16 | 118.77 | 119.39 | 0.00 | - | - | 26 | 40.10% |
| SPY240920C00405000 | 2024-04-25 10:59AM EDT | 2024-09-20 | 103.15 | 120.06 | 120.67 | 0.00 | - | 2 | 926 | 38.90% |
| SPY240930C00405000 | 2024-04-24 10:45AM EDT | 2024-09-30 | 109.83 | 120.09 | 120.81 | 0.00 | - | 2 | 35 | 37.75% |
| SPY241220C00405000 | 2024-05-07 1:54PM EDT | 2024-12-20 | 125.44 | 125.11 | 125.96 | +1.93 | +1.56% | 8 | 10,862 | 35.87% |
| SPY241231C00405000 | 2024-05-03 10:10AM EDT | 2024-12-31 | 119.00 | 125.18 | 126.21 | 0.00 | - | 5 | 19 | 35.28% |
| SPY250117C00405000 | 2024-05-02 11:56AM EDT | 2025-01-17 | 113.05 | 125.69 | 127.01 | 0.00 | - | 8 | 1,160 | 34.84% |
| SPY250321C00405000 | 2024-04-22 9:42AM EDT | 2025-03-21 | 114.00 | 129.81 | 131.41 | 0.00 | - | 1 | 32 | 34.78% |
| SPY250620C00405000 | 2024-04-24 10:41AM EDT | 2025-06-20 | 126.60 | 134.53 | 136.59 | 0.00 | - | 1 | 7 | 34.17% |
| SPY250919C00405000 | 2024-05-03 10:00AM EDT | 2025-09-19 | 134.86 | 138.81 | 141.59 | 0.00 | - | 1 | 1 | 33.84% |
| SPY251219C00405000 | 2024-04-29 10:17AM EDT | 2025-12-19 | 137.95 | 142.65 | 146.25 | 0.00 | - | 3 | 1,235 | 33.57% |
| SPY260116C00405000 | 2024-05-03 1:55PM EDT | 2026-01-16 | 140.27 | 142.96 | 146.75 | 0.00 | - | 1 | 62 | 33.05% |
| SPY261218C00405000 | 2024-05-02 2:51PM EDT | 2026-12-18 | 149.57 | 156.50 | 161.50 | 0.00 | - | 1 | 10 | 32.47% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00405000 | 2024-05-07 4:05PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 397 | 82.81% |
| SPY240517P00405000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 85,782 | 50.78% |
| SPY240524P00405000 | 2024-05-06 11:05AM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 12,521 | 42.58% |
| SPY240531P00405000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 0.07 | 0.07 | 0.08 | 0.00 | - | 242 | 156,253 | 37.70% |
| SPY240607P00405000 | 2024-05-07 3:23PM EDT | 2024-06-07 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 2 | 66 | 33.99% |
| SPY240621P00405000 | 2024-05-07 11:07AM EDT | 2024-06-21 | 0.17 | 0.18 | 0.19 | 0.00 | - | 31 | 26,693 | 30.52% |
| SPY240628P00405000 | 2024-05-07 3:25PM EDT | 2024-06-28 | 0.25 | 0.24 | 0.25 | -0.01 | -3.85% | 157 | 924 | 29.47% |
| SPY240719P00405000 | 2024-05-07 3:34PM EDT | 2024-07-19 | 0.44 | 0.42 | 0.44 | 0.00 | - | 199 | 5,058 | 27.01% |
| SPY240731P00405000 | 2024-05-07 2:46PM EDT | 2024-07-31 | 0.54 | 0.53 | 0.55 | -0.03 | -5.26% | 3 | 229 | 25.93% |
| SPY240816P00405000 | 2024-05-07 3:30PM EDT | 2024-08-16 | 0.72 | 0.72 | 0.73 | -0.06 | -7.69% | 564 | 1,395 | 24.95% |
| SPY240830P00405000 | 2024-05-07 10:57AM EDT | 2024-08-30 | 0.89 | 0.88 | 0.90 | -0.05 | -5.32% | 1 | 31 | 24.27% |
| SPY240920P00405000 | 2024-05-07 11:17AM EDT | 2024-09-20 | 1.17 | 1.16 | 1.18 | -0.06 | -4.88% | 41 | 36,685 | 23.47% |
| SPY240930P00405000 | 2024-05-03 9:30AM EDT | 2024-09-30 | 1.53 | 1.29 | 1.31 | 0.00 | - | 2 | 185 | 23.13% |
| SPY241018P00405000 | 2024-05-03 12:59PM EDT | 2024-10-18 | 1.81 | 1.51 | 1.65 | 0.00 | - | 1 | 1 | 22.88% |
| SPY241220P00405000 | 2024-05-07 3:29PM EDT | 2024-12-20 | 2.61 | 2.58 | 2.60 | -0.02 | -0.76% | 33 | 12,664 | 21.53% |
| SPY241231P00405000 | 2024-05-07 12:50PM EDT | 2024-12-31 | 2.75 | 2.71 | 2.76 | -0.38 | -12.14% | 2 | 1,420 | 21.33% |
| SPY250117P00405000 | 2024-05-07 1:23PM EDT | 2025-01-17 | 3.00 | 2.99 | 3.04 | -0.10 | -3.23% | 31 | 2,587 | 21.10% |
| SPY250321P00405000 | 2024-05-07 3:00PM EDT | 2025-03-21 | 4.10 | 3.99 | 4.08 | -0.01 | -0.24% | 46 | 17,696 | 20.39% |
| SPY250331P00405000 | 2024-05-07 11:55AM EDT | 2025-03-31 | 4.18 | 4.15 | 4.24 | -0.09 | -2.11% | 42 | 31 | 20.28% |
| SPY250620P00405000 | 2024-05-07 10:25AM EDT | 2025-06-20 | 5.62 | 5.51 | 5.63 | -0.23 | -3.93% | 2,500 | 601 | 19.69% |
| SPY250919P00405000 | 2024-05-02 11:11AM EDT | 2025-09-19 | 8.70 | 7.08 | 7.27 | 0.00 | - | 1 | 37 | 19.27% |
| SPY251219P00405000 | 2024-05-01 3:55PM EDT | 2025-12-19 | 10.53 | 8.53 | 8.74 | 0.00 | - | 20 | 955 | 18.83% |
| SPY260116P00405000 | 2024-05-06 3:54PM EDT | 2026-01-16 | 9.28 | 8.92 | 9.18 | 0.00 | - | 8 | 142 | 18.71% |
| SPY261218P00405000 | 2024-05-06 12:36PM EDT | 2026-12-18 | 13.93 | 11.93 | 15.08 | 0.00 | - | 5 | 1,160 | 18.13% |
