Deutsche Märkte geschlossen
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
38.951,39 +67,13 (+0,17%) Gold
2.322,80 -1,40 (-0,06%) EUR/USD
1,0747 -0,0012 (-0,11%) Bitcoin EUR
58.139,31 -963,04 (-1,63%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:27PM EDT. Markt geöffnet.
Strike:440.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00440000 | 2024-05-03 2:56PM EDT | 2024-05-10 | 72.00 | 76.64 | 76.92 | 0.00 | - | 3 | 66 | 93.07% |
| SPY240517C00440000 | 2024-05-08 10:14AM EDT | 2024-05-17 | 78.35 | 77.14 | 77.38 | +0.35 | +0.45% | 4 | 2,337 | 58.28% |
| SPY240524C00440000 | 2024-05-08 10:21AM EDT | 2024-05-24 | 77.95 | 77.76 | 78.06 | +1.99 | +2.62% | 1 | 58 | 50.09% |
| SPY240531C00440000 | 2024-05-07 10:38AM EDT | 2024-05-31 | 79.35 | 78.06 | 78.37 | 0.00 | - | 1 | 118 | 44.79% |
| SPY240607C00440000 | 2024-05-02 3:58PM EDT | 2024-06-07 | 67.10 | 78.80 | 79.11 | 0.00 | - | 1 | 39 | 42.68% |
| SPY240614C00440000 | 2024-05-03 11:46AM EDT | 2024-06-14 | 73.61 | 79.52 | 79.80 | 0.00 | - | 2 | 1 | 41.00% |
| SPY240621C00440000 | 2024-05-08 11:56AM EDT | 2024-06-21 | 80.12 | 79.48 | 79.94 | -1.16 | -1.43% | 15 | 14,899 | 38.10% |
| SPY240628C00440000 | 2024-05-07 12:33PM EDT | 2024-06-28 | 81.30 | 79.48 | 79.98 | 0.00 | - | 15 | 566 | 35.56% |
| SPY240719C00440000 | 2024-04-25 1:04PM EDT | 2024-07-19 | 68.11 | 80.36 | 80.80 | 0.00 | - | 22 | 246 | 31.89% |
| SPY240731C00440000 | 2024-05-06 2:05PM EDT | 2024-07-31 | 80.35 | 81.16 | 81.67 | 0.00 | - | 1 | 89 | 31.28% |
| SPY240816C00440000 | 2024-05-07 12:07PM EDT | 2024-08-16 | 84.67 | 82.74 | 83.20 | 0.00 | - | 2 | 268 | 31.26% |
| SPY240830C00440000 | 2024-05-06 12:57PM EDT | 2024-08-30 | 82.63 | 84.12 | 84.66 | 0.00 | - | 1 | 27 | 31.43% |
| SPY240920C00440000 | 2024-05-07 12:41PM EDT | 2024-09-20 | 87.21 | 85.68 | 86.21 | 0.00 | - | 3 | 1,745 | 30.87% |
| SPY240930C00440000 | 2024-04-30 2:31PM EDT | 2024-09-30 | 76.52 | 85.76 | 86.38 | 0.00 | - | 3 | 402 | 29.99% |
| SPY241220C00440000 | 2024-05-08 10:49AM EDT | 2024-12-20 | 93.42 | 92.01 | 92.58 | +0.57 | +0.61% | 9 | 10,932 | 29.60% |
| SPY241231C00440000 | 2024-05-06 1:04PM EDT | 2024-12-31 | 91.25 | 92.32 | 93.14 | 0.00 | - | 6 | 239 | 29.37% |
| SPY250117C00440000 | 2024-05-07 1:49PM EDT | 2025-01-17 | 94.43 | 93.16 | 94.20 | 0.00 | - | 1 | 2,886 | 29.21% |
| SPY250321C00440000 | 2024-05-07 11:10AM EDT | 2025-03-21 | 100.11 | 98.24 | 99.58 | 0.00 | - | 4 | 703 | 29.84% |
| SPY250331C00440000 | 2024-05-08 9:33AM EDT | 2025-03-31 | 98.19 | 98.38 | 99.89 | +12.41 | +14.47% | 2 | 12 | 29.59% |
| SPY250620C00440000 | 2024-05-07 12:42PM EDT | 2025-06-20 | 106.05 | 103.97 | 105.80 | 0.00 | - | 2 | 731 | 29.92% |
| SPY250919C00440000 | 2024-04-24 9:55AM EDT | 2025-09-19 | 104.08 | 109.26 | 111.61 | 0.00 | - | - | 2 | 30.03% |
| SPY251219C00440000 | 2024-05-08 9:53AM EDT | 2025-12-19 | 115.05 | 113.65 | 116.77 | +1.55 | +1.37% | 2 | 1,686 | 30.00% |
| SPY260116C00440000 | 2024-04-30 3:55PM EDT | 2026-01-16 | 105.88 | 114.51 | 117.79 | 0.00 | - | 4 | 721 | 29.78% |
| SPY261218C00440000 | 2024-05-06 1:27PM EDT | 2026-12-18 | 130.99 | 130.40 | 135.00 | 0.00 | - | 1 | 58 | 30.10% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00440000 | 2024-05-08 11:48AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 850 | 56.25% |
| SPY240517P00440000 | 2024-05-08 11:45AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1,021 | 18,860 | 36.91% |
| SPY240524P00440000 | 2024-05-08 9:31AM EDT | 2024-05-24 | 0.08 | 0.07 | 0.08 | 0.00 | - | 1 | 499 | 30.57% |
| SPY240531P00440000 | 2024-05-08 11:35AM EDT | 2024-05-31 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09% | 3 | 6,122 | 27.10% |
| SPY240607P00440000 | 2024-05-07 3:36PM EDT | 2024-06-07 | 0.17 | 0.15 | 0.16 | 0.00 | - | 44 | 671 | 24.76% |
| SPY240614P00440000 | 2024-05-07 2:55PM EDT | 2024-06-14 | 0.26 | 0.24 | 0.25 | 0.00 | - | 36 | 39 | 23.83% |
| SPY240621P00440000 | 2024-05-08 12:45PM EDT | 2024-06-21 | 0.33 | 0.33 | 0.34 | -0.01 | -2.94% | 33 | 65,125 | 22.96% |
| SPY240628P00440000 | 2024-05-08 11:24AM EDT | 2024-06-28 | 0.44 | 0.43 | 0.45 | 0.00 | - | 7 | 3,795 | 22.36% |
| SPY240719P00440000 | 2024-05-08 11:28AM EDT | 2024-07-19 | 0.76 | 0.77 | 0.79 | -0.03 | -3.80% | 14 | 3,276 | 20.90% |
| SPY240731P00440000 | 2024-05-08 1:04PM EDT | 2024-07-31 | 0.98 | 0.97 | 0.99 | -0.03 | -2.94% | 201 | 736 | 20.25% |
| SPY240816P00440000 | 2024-05-08 12:32PM EDT | 2024-08-16 | 1.30 | 1.31 | 1.32 | -0.05 | -3.70% | 6 | 3,825 | 19.74% |
| SPY240830P00440000 | 2024-05-08 11:37AM EDT | 2024-08-30 | 1.58 | 1.58 | 1.60 | -0.06 | -3.66% | 7 | 170 | 19.32% |
| SPY240920P00440000 | 2024-05-08 12:53PM EDT | 2024-09-20 | 2.08 | 2.08 | 2.10 | -0.01 | -0.48% | 5,222 | 19,798 | 18.96% |
| SPY240930P00440000 | 2024-05-08 12:48PM EDT | 2024-09-30 | 2.28 | 2.28 | 2.31 | -0.03 | -1.30% | 3 | 2,078 | 18.74% |
| SPY241018P00440000 | 2024-05-08 12:32PM EDT | 2024-10-18 | 2.73 | 2.67 | 2.80 | -0.14 | -4.88% | 1 | 23 | 18.60% |
| SPY241031P00440000 | 2024-05-08 12:34PM EDT | 2024-10-31 | 3.01 | 2.98 | 3.04 | +0.01 | +0.33% | 2 | 117 | 18.31% |
| SPY241220P00440000 | 2024-05-08 12:20PM EDT | 2024-12-20 | 4.37 | 4.40 | 4.43 | -0.01 | -0.23% | 1 | 18,060 | 18.05% |
| SPY241231P00440000 | 2024-05-08 12:50PM EDT | 2024-12-31 | 4.64 | 4.61 | 4.65 | -0.32 | -6.45% | 5 | 427 | 17.90% |
| SPY250117P00440000 | 2024-05-08 12:48PM EDT | 2025-01-17 | 5.02 | 5.04 | 5.08 | -0.03 | -0.59% | 124 | 7,710 | 17.78% |
| SPY250321P00440000 | 2024-05-08 12:35PM EDT | 2025-03-21 | 6.60 | 6.58 | 6.65 | -0.05 | -0.75% | 77 | 1,711 | 17.43% |
| SPY250331P00440000 | 2024-05-08 12:15PM EDT | 2025-03-31 | 6.86 | 6.75 | 6.86 | +0.13 | +1.93% | 3 | 114 | 17.35% |
| SPY250620P00440000 | 2024-05-07 1:06PM EDT | 2025-06-20 | 8.74 | 8.73 | 8.86 | 0.00 | - | 113 | 4,714 | 17.08% |
| SPY250919P00440000 | 2024-05-07 2:32PM EDT | 2025-09-19 | 11.12 | 10.81 | 11.17 | 0.00 | - | 4 | 33 | 16.94% |
| SPY251219P00440000 | 2024-05-03 4:13PM EDT | 2025-12-19 | 13.75 | 12.69 | 13.18 | 0.00 | - | 3 | 1,977 | 16.71% |
| SPY260116P00440000 | 2024-05-06 3:27PM EDT | 2026-01-16 | 13.90 | 13.03 | 13.93 | 0.00 | - | 12 | 967 | 16.73% |
| SPY261218P00440000 | 2024-05-07 3:48PM EDT | 2026-12-18 | 19.00 | 17.73 | 20.51 | 0.00 | - | 4 | 95 | 16.17% |
