Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.917,23 +64,96 (+0,17%) Gold
2.320,40 -10,80 (-0,46%) EUR/USD
1,0760 -0,0014 (-0,13%) Bitcoin EUR
58.983,82 +34,27 (+0,06%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:20PM EDT. Markt geöffnet.
Strike:435.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00435000 | 2024-05-02 9:49AM EDT | 2024-05-10 | 82.78 | 83.07 | 83.63 | +15.50 | +23.04% | 1 | 7 | 75.10% |
| SPY240517C00435000 | 2024-05-07 12:03PM EDT | 2024-05-17 | 83.88 | 83.66 | 84.09 | +2.64 | +3.25% | 5 | 464 | 56.54% |
| SPY240524C00435000 | 2024-05-07 9:56AM EDT | 2024-05-24 | 83.87 | 84.30 | 84.68 | +13.29 | +18.83% | 1 | 20 | 50.10% |
| SPY240531C00435000 | 2024-05-02 1:08PM EDT | 2024-05-31 | 70.01 | 84.62 | 85.06 | 0.00 | - | 1 | 358 | 46.11% |
| SPY240607C00435000 | 2024-05-02 2:01PM EDT | 2024-06-07 | 71.52 | 85.06 | 85.53 | 0.00 | - | - | 5 | 43.02% |
| SPY240621C00435000 | 2024-05-07 12:03PM EDT | 2024-06-21 | 86.22 | 85.62 | 86.79 | +1.63 | +1.93% | 5 | 11,299 | 40.23% |
| SPY240628C00435000 | 2024-05-01 12:34PM EDT | 2024-06-28 | 69.72 | 85.70 | 86.92 | 0.00 | - | 1 | 387 | 37.85% |
| SPY240719C00435000 | 2024-04-30 12:42PM EDT | 2024-07-19 | 75.04 | 86.42 | 87.59 | 0.00 | - | 6 | 612 | 33.62% |
| SPY240731C00435000 | 2024-04-25 12:17PM EDT | 2024-07-31 | 72.46 | 87.23 | 88.48 | 0.00 | - | 5 | 42 | 33.01% |
| SPY240816C00435000 | 2024-05-06 2:21PM EDT | 2024-08-16 | 86.65 | 88.81 | 90.00 | 0.00 | - | 3 | 541 | 32.94% |
| SPY240830C00435000 | 2024-05-06 10:53AM EDT | 2024-08-30 | 87.32 | 89.66 | 91.63 | 0.00 | - | 1 | 99 | 33.34% |
| SPY240920C00435000 | 2024-05-07 12:30PM EDT | 2024-09-20 | 92.36 | 91.46 | 92.80 | +6.06 | +7.02% | 4 | 926 | 32.20% |
| SPY240930C00435000 | 2024-05-06 10:08AM EDT | 2024-09-30 | 88.88 | 91.65 | 93.10 | 0.00 | - | 1 | 2,105 | 31.46% |
| SPY241220C00435000 | 2024-05-02 2:22PM EDT | 2024-12-20 | 97.96 | 97.56 | 99.40 | +12.27 | +14.32% | 1 | 10,462 | 31.04% |
| SPY241231C00435000 | 2024-04-29 2:49PM EDT | 2024-12-31 | 91.94 | 97.65 | 99.56 | 0.00 | - | 2 | 14 | 30.45% |
| SPY250117C00435000 | 2024-05-07 12:41PM EDT | 2025-01-17 | 99.56 | 98.23 | 101.34 | +5.48 | +5.82% | 2 | 1,573 | 30.86% |
| SPY250321C00435000 | 2024-04-24 1:02PM EDT | 2025-03-21 | 94.28 | 103.64 | 105.07 | 0.00 | - | 2 | 444 | 30.26% |
| SPY250331C00435000 | 2024-05-07 11:06AM EDT | 2025-03-31 | 105.14 | 102.52 | 106.40 | +12.14 | +13.05% | 2 | 5 | 30.70% |
| SPY250620C00435000 | 2024-05-06 11:43AM EDT | 2025-06-20 | 106.85 | 108.05 | 111.93 | 0.00 | - | 1 | 194 | 30.77% |
| SPY250919C00435000 | 2024-04-30 3:47PM EDT | 2025-09-19 | 105.99 | 113.79 | 117.33 | 0.00 | - | 200 | 200 | 30.65% |
| SPY251219C00435000 | 2024-05-02 10:13AM EDT | 2025-12-19 | 106.50 | 118.63 | 122.17 | 0.00 | - | 95 | 2,279 | 30.47% |
| SPY260116C00435000 | 2024-04-15 11:10AM EDT | 2026-01-16 | 117.91 | 119.29 | 122.83 | 0.00 | - | 1 | 33 | 30.08% |
| SPY261218C00435000 | 2024-04-12 2:32PM EDT | 2026-12-18 | 134.00 | 135.00 | 140.00 | 0.00 | - | 1 | 24 | 30.43% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00435000 | 2024-05-07 10:04AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 40 | 672 | 57.42% |
| SPY240517P00435000 | 2024-05-07 10:11AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 7,771 | 38.09% |
| SPY240524P00435000 | 2024-05-07 10:07AM EDT | 2024-05-24 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 9 | 1,147 | 32.23% |
| SPY240531P00435000 | 2024-05-07 10:07AM EDT | 2024-05-31 | 0.11 | 0.08 | 0.12 | 0.00 | - | 10 | 5,859 | 28.71% |
| SPY240607P00435000 | 2024-05-07 10:10AM EDT | 2024-06-07 | 0.15 | 0.14 | 0.14 | +0.01 | +7.14% | 793 | 246 | 25.88% |
| SPY240614P00435000 | 2024-05-06 9:34AM EDT | 2024-06-14 | 0.25 | 0.19 | 0.24 | 0.00 | - | 5 | 11 | 25.24% |
| SPY240621P00435000 | 2024-05-07 1:02PM EDT | 2024-06-21 | 0.30 | 0.30 | 0.30 | -0.02 | -6.25% | 6 | 55,559 | 24.05% |
| SPY240628P00435000 | 2024-05-07 10:11AM EDT | 2024-06-28 | 0.42 | 0.38 | 0.39 | +0.01 | +2.44% | 1 | 2,258 | 23.34% |
| SPY240719P00435000 | 2024-05-07 12:13PM EDT | 2024-07-19 | 0.70 | 0.69 | 0.70 | -0.03 | -4.11% | 115 | 7,232 | 21.84% |
| SPY240731P00435000 | 2024-05-07 9:30AM EDT | 2024-07-31 | 0.90 | 0.88 | 0.93 | -0.04 | -4.26% | 1 | 918 | 21.38% |
| SPY240816P00435000 | 2024-05-07 10:55AM EDT | 2024-08-16 | 1.20 | 1.18 | 1.19 | -0.01 | -0.83% | 36 | 2,823 | 20.64% |
| SPY240830P00435000 | 2024-05-07 12:36PM EDT | 2024-08-30 | 1.45 | 1.43 | 1.46 | -0.10 | -6.45% | 8 | 278 | 20.22% |
| SPY240920P00435000 | 2024-05-07 10:51AM EDT | 2024-09-20 | 1.92 | 1.88 | 1.89 | -0.08 | -4.00% | 13 | 12,408 | 19.73% |
| SPY240930P00435000 | 2024-05-06 9:58AM EDT | 2024-09-30 | 2.29 | 2.07 | 2.09 | 0.00 | - | 1 | 234 | 19.51% |
| SPY241018P00435000 | 2024-05-03 3:00PM EDT | 2024-10-18 | 2.95 | 2.33 | 2.62 | 0.00 | - | 3 | 3 | 19.49% |
| SPY241220P00435000 | 2024-05-07 12:47PM EDT | 2024-12-20 | 4.04 | 4.00 | 4.04 | -0.29 | -6.70% | 25 | 16,357 | 18.68% |
| SPY241231P00435000 | 2024-05-06 3:51PM EDT | 2024-12-31 | 4.41 | 4.20 | 4.26 | 0.00 | - | 4 | 145 | 18.53% |
| SPY250117P00435000 | 2024-05-07 11:50AM EDT | 2025-01-17 | 4.67 | 4.47 | 4.79 | -0.12 | -2.51% | 9 | 7,788 | 18.55% |
| SPY250321P00435000 | 2024-05-07 10:53AM EDT | 2025-03-21 | 6.14 | 6.06 | 6.12 | -0.16 | -2.54% | 2 | 1,475 | 17.97% |
| SPY250331P00435000 | 2024-05-07 12:57PM EDT | 2025-03-31 | 6.32 | 6.24 | 6.36 | -0.29 | -4.39% | 7 | 72 | 17.93% |
| SPY250620P00435000 | 2024-05-07 10:14AM EDT | 2025-06-20 | 8.21 | 8.11 | 8.25 | -0.27 | -3.18% | 4 | 3,146 | 17.59% |
| SPY250919P00435000 | 2024-05-07 11:23AM EDT | 2025-09-19 | 10.30 | 9.13 | 10.63 | -2.74 | -21.01% | 432 | 207 | 17.53% |
| SPY251219P00435000 | 2024-05-07 10:57AM EDT | 2025-12-19 | 12.25 | 11.92 | 12.39 | -0.90 | -6.84% | 4 | 761 | 17.16% |
| SPY260116P00435000 | 2024-05-03 10:53AM EDT | 2026-01-16 | 14.00 | 11.36 | 13.44 | 0.00 | - | 1 | 233 | 17.35% |
| SPY261218P00435000 | 2024-05-01 12:32PM EDT | 2026-12-18 | 21.41 | 16.84 | 19.54 | 0.00 | - | 4 | 157 | 16.56% |
