Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.414,51 +1.004,18 (+1,72%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:451.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00451000 | 2024-04-25 10:23AM EDT | 2024-05-17 | 50.49 | 61.90 | 62.21 | 0.00 | - | 1 | 15 | 49.89% |
| SPY240531C00451000 | 2024-05-01 3:28PM EDT | 2024-05-31 | 58.54 | 62.93 | 63.24 | 0.00 | - | 11 | 664 | 38.97% |
| SPY240621C00451000 | 2024-04-30 3:29PM EDT | 2024-06-21 | 58.24 | 64.43 | 64.92 | 0.00 | - | 2 | 1,964 | 33.66% |
| SPY240628C00451000 | 2024-04-30 2:24PM EDT | 2024-06-28 | 59.21 | 64.52 | 65.01 | 0.00 | - | 10 | 267 | 31.65% |
| SPY240731C00451000 | 2024-02-20 12:31PM EDT | 2024-07-31 | 58.90 | 81.08 | 81.65 | 0.00 | - | 1 | 1 | 48.19% |
| SPY240930C00451000 | 2024-04-17 10:21AM EDT | 2024-09-30 | 67.98 | 71.60 | 72.29 | 0.00 | - | 2 | 166 | 27.76% |
| SPY241231C00451000 | 2024-04-29 2:46PM EDT | 2024-12-31 | 78.03 | 78.72 | 79.64 | 0.00 | - | 2 | 21 | 27.60% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00451000 | 2024-05-03 10:55AM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 3 | 13,186 | 28.71% |
| SPY240531P00451000 | 2024-05-03 2:03PM EDT | 2024-05-31 | 0.20 | 0.18 | 0.20 | -0.14 | -41.18% | 202 | 586 | 22.22% |
| SPY240621P00451000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.61 | 0.58 | 0.59 | -0.26 | -29.89% | 83 | 11,780 | 20.00% |
| SPY240628P00451000 | 2024-05-03 11:49AM EDT | 2024-06-28 | 0.79 | 0.73 | 0.75 | -0.44 | -35.77% | 5 | 963 | 19.57% |
| SPY240731P00451000 | 2024-05-02 10:01AM EDT | 2024-07-31 | 1.60 | 1.55 | 1.57 | -0.86 | -34.96% | 1 | 19 | 18.24% |
| SPY240930P00451000 | 2024-04-30 11:06AM EDT | 2024-09-30 | 3.54 | 3.32 | 3.36 | -0.51 | -12.59% | 1 | 53 | 17.25% |
| SPY241231P00451000 | 2024-04-30 11:29AM EDT | 2024-12-31 | 7.38 | 6.23 | 6.38 | 0.00 | - | 1 | 10 | 16.84% |
