Deutsche Märkte öffnen in 7 Stunden 55 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.882,73 -2.584,62 (-4,58%) CMC Crypto 200
1.273,04 -66,02 (-4,93%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:470.00
Callsfür1. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240501C00470000 | 2024-05-01 3:54PM EDT | 2024-05-01 | 31.21 | 30.13 | 31.28 | -0.95 | -2.95% | 64 | 21 | 71.48% |
| SPY240502C00470000 | 2024-05-01 1:04PM EDT | 2024-05-02 | 30.50 | 30.59 | 31.33 | -10.02 | -24.73% | 3 | 2 | 56.74% |
| SPY240503C00470000 | 2024-05-01 1:04PM EDT | 2024-05-03 | 30.69 | 30.71 | 31.36 | -9.69 | -24.00% | 11 | 66 | 52.39% |
| SPY240510C00470000 | 2024-05-01 3:33PM EDT | 2024-05-10 | 36.00 | 31.56 | 31.79 | +3.22 | +9.82% | 16 | 122 | 31.64% |
| SPY240517C00470000 | 2024-05-01 3:52PM EDT | 2024-05-17 | 32.54 | 32.37 | 32.59 | -4.21 | -11.46% | 158 | 5,927 | 27.83% |
| SPY240524C00470000 | 2024-05-01 4:05PM EDT | 2024-05-24 | 33.64 | 33.27 | 33.49 | -9.26 | -21.59% | 14 | 72 | 26.36% |
| SPY240531C00470000 | 2024-04-29 2:02PM EDT | 2024-05-31 | 43.04 | 33.91 | 34.14 | 0.00 | - | 6 | 1,975 | 24.91% |
| SPY240621C00470000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 36.24 | 36.02 | 36.90 | -3.96 | -9.85% | 42 | 24,160 | 24.30% |
| SPY240628C00470000 | 2024-04-30 9:30AM EDT | 2024-06-28 | 43.92 | 36.38 | 37.09 | 0.00 | - | 1 | 1,129 | 23.12% |
| SPY240719C00470000 | 2024-05-01 10:16AM EDT | 2024-07-19 | 38.76 | 38.36 | 38.99 | -8.40 | -17.81% | 1 | 526 | 22.42% |
| SPY240731C00470000 | 2024-04-29 11:34AM EDT | 2024-07-31 | 47.66 | 39.65 | 40.32 | 0.00 | - | 4 | 6 | 22.52% |
| SPY240816C00470000 | 2024-05-01 12:32PM EDT | 2024-08-16 | 42.35 | 41.75 | 42.34 | -5.39 | -11.29% | 6 | 3,229 | 23.00% |
| SPY240830C00470000 | 2024-04-23 2:28PM EDT | 2024-08-30 | 49.41 | 43.40 | 44.10 | 0.00 | - | 4 | 57 | 23.40% |
| SPY240920C00470000 | 2024-05-01 1:07PM EDT | 2024-09-20 | 45.46 | 45.38 | 46.01 | -5.40 | -10.62% | 5 | 13,948 | 23.36% |
| SPY240930C00470000 | 2024-05-01 12:38PM EDT | 2024-09-30 | 46.17 | 45.71 | 46.48 | -5.08 | -9.91% | 3 | 528 | 23.00% |
| SPY241220C00470000 | 2024-05-01 11:18AM EDT | 2024-12-20 | 54.25 | 54.04 | 54.88 | -4.84 | -8.19% | 15 | 7,921 | 24.41% |
| SPY241231C00470000 | 2024-04-29 2:43PM EDT | 2024-12-31 | 62.20 | 54.34 | 55.35 | 0.00 | - | 4 | 130 | 24.17% |
| SPY250117C00470000 | 2024-05-01 3:22PM EDT | 2025-01-17 | 60.44 | 55.71 | 56.90 | -3.31 | -5.19% | 11 | 7,094 | 24.37% |
| SPY250321C00470000 | 2024-04-29 9:58AM EDT | 2025-03-21 | 69.76 | 61.46 | 62.90 | 0.00 | - | 1 | 686 | 25.32% |
| SPY250331C00470000 | 2024-04-17 3:09PM EDT | 2025-03-31 | 66.09 | 61.71 | 63.36 | 0.00 | - | 5 | 6 | 25.20% |
| SPY250620C00470000 | 2024-05-01 4:11PM EDT | 2025-06-20 | 69.86 | 68.53 | 70.02 | -6.64 | -8.68% | 3 | 291 | 25.96% |
| SPY250919C00470000 | 2024-04-29 10:17AM EDT | 2025-09-19 | 83.55 | 74.29 | 77.09 | 0.00 | - | 3 | 7 | 26.72% |
| SPY251219C00470000 | 2024-05-01 12:54PM EDT | 2025-12-19 | 81.84 | 79.93 | 83.15 | -7.06 | -7.94% | 2 | 3,388 | 27.12% |
| SPY260116C00470000 | 2024-04-30 2:34PM EDT | 2026-01-16 | 88.01 | 80.98 | 84.23 | 0.00 | - | 6 | 119 | 26.95% |
| SPY261218C00470000 | 2024-04-30 2:38PM EDT | 2026-12-18 | 105.70 | 98.75 | 103.00 | 0.00 | - | 1 | 275 | 27.91% |
Putsfür1. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240501P00470000 | 2024-05-01 3:47PM EDT | 2024-05-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 2,944 | 43.75% |
| SPY240502P00470000 | 2024-05-01 4:01PM EDT | 2024-05-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4,042 | 901 | 30.47% |
| SPY240503P00470000 | 2024-05-01 3:54PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 521 | 16,170 | 26.95% |
| SPY240506P00470000 | 2024-05-01 3:56PM EDT | 2024-05-06 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 61 | 8,754 | 20.70% |
| SPY240507P00470000 | 2024-05-01 4:00PM EDT | 2024-05-07 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 1,314 | 467 | 20.22% |
| SPY240508P00470000 | 2024-05-01 4:01PM EDT | 2024-05-08 | 0.07 | 0.07 | 0.09 | -0.06 | -46.15% | 495 | 282 | 20.02% |
| SPY240509P00470000 | 2024-05-01 2:40PM EDT | 2024-05-09 | 0.08 | 0.11 | 0.12 | -0.05 | -38.46% | 28 | 89 | 19.73% |
| SPY240510P00470000 | 2024-05-01 4:03PM EDT | 2024-05-10 | 0.15 | 0.15 | 0.16 | -0.06 | -28.57% | 918 | 9,810 | 19.58% |
| SPY240517P00470000 | 2024-05-01 4:07PM EDT | 2024-05-17 | 0.46 | 0.46 | 0.47 | -0.03 | -6.12% | 12,968 | 37,572 | 18.37% |
| SPY240524P00470000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 0.79 | 0.77 | 0.80 | -1.12 | -58.64% | 599 | 2,190 | 17.46% |
| SPY240531P00470000 | 2024-05-01 4:02PM EDT | 2024-05-31 | 1.09 | 1.07 | 1.09 | -0.01 | -0.91% | 1,545 | 9,851 | 16.63% |
| SPY240607P00470000 | 2024-05-01 4:08PM EDT | 2024-06-07 | 1.45 | 1.46 | 1.50 | +0.03 | +2.11% | 262 | 474 | 16.43% |
| SPY240621P00470000 | 2024-05-01 4:01PM EDT | 2024-06-21 | 2.43 | 2.39 | 2.42 | +0.07 | +2.97% | 25,358 | 80,418 | 16.34% |
| SPY240628P00470000 | 2024-05-01 4:09PM EDT | 2024-06-28 | 2.78 | 2.78 | 2.83 | +0.01 | +0.36% | 414 | 3,805 | 16.20% |
| SPY240719P00470000 | 2024-05-01 4:01PM EDT | 2024-07-19 | 3.93 | 3.85 | 3.91 | +0.12 | +3.15% | 2,227 | 16,018 | 15.71% |
| SPY240731P00470000 | 2024-05-01 3:06PM EDT | 2024-07-31 | 3.59 | 4.43 | 4.51 | -0.91 | -20.22% | 51 | 720 | 15.52% |
| SPY240816P00470000 | 2024-05-01 3:57PM EDT | 2024-08-16 | 5.23 | 5.22 | 5.29 | +0.20 | +3.98% | 213 | 7,957 | 15.32% |
| SPY240830P00470000 | 2024-05-01 2:38PM EDT | 2024-08-30 | 5.18 | 5.86 | 5.93 | +0.23 | +4.65% | 6 | 11,050 | 15.17% |
| SPY240920P00470000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 6.93 | 6.84 | 6.91 | +0.22 | +3.28% | 904 | 51,244 | 15.04% |
| SPY240930P00470000 | 2024-05-01 3:53PM EDT | 2024-09-30 | 7.09 | 7.24 | 7.34 | -0.80 | -10.14% | 62 | 1,053 | 14.96% |
| SPY241220P00470000 | 2024-05-01 3:37PM EDT | 2024-12-20 | 10.47 | 11.06 | 11.20 | -0.40 | -3.68% | 99 | 59,779 | 15.05% |
| SPY241231P00470000 | 2024-05-01 3:19PM EDT | 2024-12-31 | 10.64 | 11.35 | 11.63 | +0.22 | +2.11% | 74 | 318 | 15.02% |
| SPY250117P00470000 | 2024-05-01 3:11PM EDT | 2025-01-17 | 10.68 | 12.09 | 12.26 | -1.26 | -10.55% | 102 | 15,615 | 14.97% |
| SPY250321P00470000 | 2024-04-30 3:00PM EDT | 2025-03-21 | 13.59 | 14.37 | 14.60 | 0.00 | - | 8 | 7,677 | 14.87% |
| SPY250331P00470000 | 2024-04-23 1:27PM EDT | 2025-03-31 | 14.48 | 14.35 | 15.17 | 0.00 | - | 1 | 3,828 | 14.99% |
| SPY250620P00470000 | 2024-05-01 2:30PM EDT | 2025-06-20 | 16.90 | 17.23 | 17.55 | +1.65 | +10.82% | 11 | 4,206 | 14.71% |
| SPY250919P00470000 | 2024-04-12 12:40PM EDT | 2025-09-19 | 20.33 | 19.38 | 20.71 | 0.00 | - | 2 | 1 | 14.82% |
| SPY251219P00470000 | 2024-05-01 12:32PM EDT | 2025-12-19 | 22.51 | 21.80 | 23.10 | +2.33 | +11.55% | 4 | 733 | 14.68% |
| SPY260116P00470000 | 2024-05-01 10:19AM EDT | 2026-01-16 | 23.30 | 21.91 | 23.87 | +2.38 | +11.38% | 1 | 990 | 14.67% |
| SPY261218P00470000 | 2024-05-01 10:03AM EDT | 2026-12-18 | 27.84 | 27.12 | 31.35 | -1.26 | -4.33% | 17 | 789 | 14.34% |
