Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.667,24 +441,58 (+1,16%) Gold
2.307,90 -1,70 (-0,07%) EUR/USD
1,0770 +0,0043 (+0,40%) Bitcoin EUR
57.424,94 +2.254,86 (+4,09%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:01PM EDT. Markt geöffnet.
Strike:449.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00449000 | 2024-04-15 10:24AM EDT | 2024-05-17 | 66.75 | 63.54 | 63.85 | 0.00 | - | 1 | 10 | 45.15% |
| SPY240531C00449000 | 2024-04-15 2:56PM EDT | 2024-05-31 | 60.57 | 64.54 | 64.90 | 0.00 | - | 2 | 765 | 37.16% |
| SPY240621C00449000 | 2024-04-19 11:56AM EDT | 2024-06-21 | 54.80 | 66.05 | 66.73 | 0.00 | - | 2 | 1,312 | 33.27% |
| SPY240628C00449000 | 2024-04-30 9:30AM EDT | 2024-06-28 | 63.89 | 66.13 | 66.67 | 0.00 | - | 1 | 151 | 31.02% |
| SPY240731C00449000 | 2024-05-01 3:24PM EDT | 2024-07-31 | 64.23 | 68.20 | 68.75 | 0.00 | - | 13 | 2 | 28.27% |
| SPY240930C00449000 | 2024-04-29 1:23PM EDT | 2024-09-30 | 72.96 | 73.21 | 73.84 | 0.00 | - | 2 | 386 | 27.64% |
| SPY241231C00449000 | 2024-04-29 2:46PM EDT | 2024-12-31 | 79.73 | 80.25 | 81.09 | 0.00 | - | 2 | 1 | 27.55% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00449000 | 2024-05-03 2:07PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 8 | 8,891 | 27.54% |
| SPY240531P00449000 | 2024-05-02 11:24AM EDT | 2024-05-31 | 0.32 | 0.18 | 0.19 | 0.00 | - | 12 | 453 | 21.92% |
| SPY240621P00449000 | 2024-05-03 12:52PM EDT | 2024-06-21 | 0.58 | 0.57 | 0.58 | -0.24 | -29.27% | 19 | 13,672 | 20.09% |
| SPY240628P00449000 | 2024-05-03 1:16PM EDT | 2024-06-28 | 0.73 | 0.72 | 0.73 | -0.26 | -26.26% | 76 | 1,802 | 19.68% |
| SPY240731P00449000 | 2024-05-03 10:00AM EDT | 2024-07-31 | 1.58 | 1.51 | 1.53 | -0.52 | -24.76% | 2 | 50 | 18.41% |
| SPY240930P00449000 | 2024-05-03 10:27AM EDT | 2024-09-30 | 3.53 | 3.26 | 3.28 | -0.89 | -20.14% | 2 | 25 | 17.45% |
| SPY241231P00449000 | 2024-04-29 11:31AM EDT | 2024-12-31 | 6.88 | 6.14 | 6.21 | 0.00 | - | 1 | 12 | 16.99% |
