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
58.999,93 +1.547,39 (+2,69%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:465.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00465000 | 2024-05-03 4:03PM EDT | 2024-05-10 | 47.21 | 47.37 | 47.68 | +10.15 | +27.39% | 1 | 54 | 50.65% |
| SPY240517C00465000 | 2024-05-03 1:29PM EDT | 2024-05-17 | 47.38 | 47.99 | 48.19 | +6.80 | +16.76% | 1 | 440 | 38.92% |
| SPY240524C00465000 | 2024-05-03 2:40PM EDT | 2024-05-24 | 48.23 | 48.64 | 48.85 | +10.71 | +28.54% | 21 | 192 | 34.66% |
| SPY240531C00465000 | 2024-05-03 9:59AM EDT | 2024-05-31 | 49.03 | 49.10 | 49.30 | +6.12 | +14.26% | 1 | 1,684 | 31.56% |
| SPY240607C00465000 | 2024-04-29 3:08PM EDT | 2024-06-07 | 46.78 | 49.78 | 49.99 | 0.00 | - | 34 | 32 | 30.21% |
| SPY240621C00465000 | 2024-05-03 1:22PM EDT | 2024-06-21 | 50.25 | 50.85 | 51.33 | +8.42 | +20.13% | 2 | 15,424 | 28.52% |
| SPY240628C00465000 | 2024-05-02 10:08AM EDT | 2024-06-28 | 40.95 | 51.00 | 51.48 | 0.00 | - | 1 | 3,220 | 26.97% |
| SPY240719C00465000 | 2024-05-03 11:54AM EDT | 2024-07-19 | 51.43 | 52.42 | 52.89 | +5.15 | +11.13% | 26 | 407 | 25.28% |
| SPY240731C00465000 | 2024-04-29 9:51AM EDT | 2024-07-31 | 53.44 | 53.52 | 54.05 | +0.95 | +1.81% | 5 | 18 | 25.16% |
| SPY240816C00465000 | 2024-05-01 11:52AM EDT | 2024-08-16 | 46.24 | 55.42 | 55.89 | 0.00 | - | 2 | 2,190 | 25.47% |
| SPY240830C00465000 | 2024-04-24 3:01PM EDT | 2024-08-30 | 52.32 | 56.94 | 57.50 | 0.00 | - | 4 | 40 | 25.74% |
| SPY240920C00465000 | 2024-05-03 3:27PM EDT | 2024-09-20 | 58.76 | 58.68 | 59.38 | +8.22 | +16.26% | 21 | 4,568 | 25.63% |
| SPY240930C00465000 | 2024-04-24 2:49PM EDT | 2024-09-30 | 55.00 | 58.99 | 59.63 | 0.00 | - | 2 | 306 | 25.00% |
| SPY241220C00465000 | 2024-05-02 10:20AM EDT | 2024-12-20 | 66.43 | 66.61 | 67.35 | +8.14 | +13.96% | 3 | 8,129 | 25.88% |
| SPY241231C00465000 | 2024-05-03 3:33PM EDT | 2024-12-31 | 66.75 | 66.87 | 67.73 | +7.01 | +11.73% | 1 | 37 | 25.55% |
| SPY250117C00465000 | 2024-05-03 10:13AM EDT | 2025-01-17 | 66.64 | 68.07 | 69.14 | +6.45 | +10.72% | 6 | 1,800 | 25.66% |
| SPY250321C00465000 | 2024-05-03 12:34PM EDT | 2025-03-21 | 73.50 | 73.64 | 74.88 | +4.82 | +7.02% | 12 | 384 | 26.45% |
| SPY250331C00465000 | 2024-04-22 3:39PM EDT | 2025-03-31 | 65.74 | 73.87 | 75.27 | 0.00 | - | - | 1 | 26.27% |
| SPY250620C00465000 | 2024-04-19 11:19AM EDT | 2025-06-20 | 73.47 | 80.23 | 81.79 | 0.00 | - | 3 | 605 | 26.94% |
| SPY251219C00465000 | 2024-04-22 9:30AM EDT | 2025-12-19 | 85.18 | 91.28 | 94.16 | 0.00 | - | 3 | 1,586 | 27.71% |
| SPY260116C00465000 | 2024-05-03 11:34AM EDT | 2026-01-16 | 91.49 | 92.23 | 95.33 | -6.75 | -6.87% | 4 | 52 | 27.57% |
| SPY261218C00465000 | 2024-05-03 10:01AM EDT | 2026-12-18 | 111.74 | 109.00 | 114.00 | +3.01 | +2.77% | 1 | 22 | 28.43% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00465000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 364 | 1,330 | 26.76% |
| SPY240517P00465000 | 2024-05-03 3:38PM EDT | 2024-05-17 | 0.11 | 0.11 | 0.12 | -0.08 | -42.11% | 359 | 29,600 | 22.51% |
| SPY240524P00465000 | 2024-05-03 4:04PM EDT | 2024-05-24 | 0.20 | 0.19 | 0.20 | -0.13 | -39.39% | 343 | 3,318 | 19.83% |
| SPY240531P00465000 | 2024-05-03 4:08PM EDT | 2024-05-31 | 0.29 | 0.29 | 0.30 | -0.23 | -44.23% | 589 | 6,842 | 18.37% |
| SPY240607P00465000 | 2024-05-03 4:10PM EDT | 2024-06-07 | 0.47 | 0.46 | 0.47 | -0.34 | -41.98% | 71 | 729 | 17.84% |
| SPY240621P00465000 | 2024-05-03 4:11PM EDT | 2024-06-21 | 0.94 | 0.94 | 0.95 | -0.51 | -35.17% | 1,216 | 26,376 | 17.47% |
| SPY240628P00465000 | 2024-05-03 2:55PM EDT | 2024-06-28 | 1.22 | 1.16 | 1.18 | -0.62 | -33.70% | 93 | 7,385 | 17.20% |
| SPY240719P00465000 | 2024-05-03 4:00PM EDT | 2024-07-19 | 1.90 | 1.86 | 1.88 | -0.65 | -25.49% | 713 | 32,925 | 16.55% |
| SPY240731P00465000 | 2024-05-03 2:56PM EDT | 2024-07-31 | 2.35 | 2.27 | 2.30 | -0.86 | -26.79% | 41 | 968 | 16.31% |
| SPY240816P00465000 | 2024-05-03 3:37PM EDT | 2024-08-16 | 2.94 | 2.87 | 2.90 | -0.95 | -24.42% | 146 | 8,863 | 16.11% |
| SPY240830P00465000 | 2024-05-03 2:16PM EDT | 2024-08-30 | 3.44 | 3.36 | 3.41 | -0.91 | -20.92% | 18 | 337 | 15.95% |
| SPY240920P00465000 | 2024-05-03 3:38PM EDT | 2024-09-20 | 4.20 | 4.13 | 4.17 | -1.03 | -19.69% | 111 | 18,938 | 15.76% |
| SPY240930P00465000 | 2024-05-03 3:50PM EDT | 2024-09-30 | 4.59 | 4.44 | 4.52 | -1.66 | -26.56% | 4 | 964 | 15.67% |
| SPY241220P00465000 | 2024-05-03 4:10PM EDT | 2024-12-20 | 7.75 | 7.68 | 7.76 | -1.30 | -14.36% | 30 | 6,468 | 15.63% |
| SPY241231P00465000 | 2024-05-03 12:40PM EDT | 2024-12-31 | 8.15 | 7.97 | 8.14 | -1.02 | -11.12% | 9 | 228 | 15.59% |
| SPY250117P00465000 | 2024-05-03 3:11PM EDT | 2025-01-17 | 8.71 | 8.60 | 8.71 | -1.29 | -12.90% | 37 | 7,627 | 15.53% |
| SPY250321P00465000 | 2024-05-03 1:14PM EDT | 2025-03-21 | 10.92 | 10.68 | 10.85 | -2.37 | -17.83% | 1 | 2,637 | 15.42% |
| SPY250331P00465000 | 2024-05-03 12:34PM EDT | 2025-03-31 | 11.29 | 10.79 | 11.35 | -0.84 | -6.92% | 2 | 2,006 | 15.52% |
| SPY250620P00465000 | 2024-05-03 12:10PM EDT | 2025-06-20 | 13.70 | 13.35 | 13.67 | -0.90 | -6.16% | 2 | 576 | 15.27% |
| SPY251219P00465000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 19.79 | 18.35 | 18.89 | 0.00 | - | 5 | 2,446 | 15.16% |
| SPY260116P00465000 | 2024-05-03 12:32PM EDT | 2026-01-16 | 19.20 | 18.27 | 19.75 | -1.80 | -8.57% | 13 | 883 | 15.20% |
| SPY261218P00465000 | 2024-04-30 9:58AM EDT | 2026-12-18 | 25.80 | 23.78 | 27.18 | 0.00 | - | 2 | 946 | 14.86% |
