Deutsche Märkte öffnen in 6 Stunden 16 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
56.755,14 -1.393,73 (-2,40%) CMC Crypto 200
1.298,07 +3,40 (+0,26%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:441.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00441000 | 2024-05-06 10:48AM EDT | 2024-05-31 | 75.18 | 77.49 | 77.78 | 0.00 | - | 3 | 377 | 42.07% |
| SPY240621C00441000 | 2024-05-06 9:37AM EDT | 2024-06-21 | 76.11 | 78.85 | 79.32 | 0.00 | - | 1 | 1,737 | 36.47% |
| SPY240628C00441000 | 2024-04-24 2:15PM EDT | 2024-06-28 | 69.53 | 78.90 | 79.37 | 0.00 | - | 3 | 243 | 34.08% |
| SPY240731C00441000 | 2024-03-18 2:50PM EDT | 2024-07-31 | 83.03 | 68.04 | 68.79 | 0.00 | - | 55 | 34 | 0.00% |
| SPY240930C00441000 | 2024-04-23 11:40AM EDT | 2024-09-30 | 76.23 | 85.17 | 85.80 | 0.00 | - | 2 | 689 | 29.37% |
| SPY241231C00441000 | 2024-04-29 2:49PM EDT | 2024-12-31 | 86.69 | 91.61 | 92.49 | 0.00 | - | - | 1 | 28.86% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531P00441000 | 2024-05-06 3:56PM EDT | 2024-05-31 | 0.11 | 0.10 | 0.12 | 0.00 | - | 7 | 288 | 27.00% |
| SPY240621P00441000 | 2024-05-08 3:20PM EDT | 2024-06-21 | 0.33 | 0.33 | 0.34 | -0.03 | -8.33% | 35 | 3,417 | 22.88% |
| SPY240628P00441000 | 2024-05-02 9:30AM EDT | 2024-06-28 | 0.86 | 0.44 | 0.45 | 0.00 | - | 1 | 2,088 | 22.29% |
| SPY240731P00441000 | 2024-05-07 1:43PM EDT | 2024-07-31 | 0.99 | 0.99 | 1.01 | 0.00 | - | 3 | 55 | 20.26% |
| SPY240930P00441000 | 2024-04-29 9:45AM EDT | 2024-09-30 | 3.42 | 2.29 | 2.32 | 0.00 | - | 1 | 2,025 | 18.70% |
| SPY241018P00441000 | 2024-05-03 9:44AM EDT | 2024-10-18 | 3.32 | 2.69 | 2.85 | 0.00 | - | 15 | 15 | 18.63% |
| SPY241231P00441000 | 2024-04-17 1:06PM EDT | 2024-12-31 | 9.08 | 4.63 | 4.70 | 0.00 | - | 2 | 12 | 17.90% |
