Deutsche Märkte öffnen in 8 Stunden 30 Minuten
Nikkei 225
38.054,13 -502,74 (-1,30%) Dow Jones 30
38.111,48 -330,06 (-0,86%) Bitcoin EUR
63.069,00 +600,54 (+0,96%) CMC Crypto 200
1.428,36 -27,51 (-1,89%) Nasdaq Compositive
16.737,08 -183,50 (-1,08%) S&P 500
5.235,48 -31,47 (-0,60%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:473.00
Callsfür30. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00473000 | 2024-05-24 10:17AM EDT | 2024-05-31 | 55.47 | 48.93 | 49.36 | 0.00 | - | 1 | 25 | 0.00% |
| SPY240603C00473000 | 2024-05-29 10:22AM EDT | 2024-06-03 | 53.54 | 49.03 | 49.45 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240621C00473000 | 2024-05-30 3:20PM EDT | 2024-06-21 | 52.78 | 50.50 | 51.29 | -4.33 | -7.58% | 1 | 116 | 30.29% |
| SPY240628C00473000 | 2024-05-24 11:41AM EDT | 2024-06-28 | 58.70 | 50.59 | 51.35 | 0.00 | - | 1 | 264 | 26.76% |
| SPY240719C00473000 | 2024-05-23 9:30AM EDT | 2024-07-19 | 62.87 | 52.09 | 52.79 | 0.00 | - | 4 | 117 | 24.46% |
| SPY240731C00473000 | 2024-05-15 9:51AM EDT | 2024-07-31 | 57.75 | 53.21 | 53.97 | 0.00 | - | 25 | 26 | 24.45% |
| SPY240816C00473000 | 2024-05-28 1:43PM EDT | 2024-08-16 | 62.72 | 55.14 | 55.82 | 0.00 | - | 1 | 66 | 24.90% |
| SPY240830C00473000 | 2024-04-25 12:10PM EDT | 2024-08-30 | 41.92 | 63.81 | 64.49 | 0.00 | - | 1 | 4 | 34.07% |
| SPY240930C00473000 | 2024-04-24 10:29AM EDT | 2024-09-30 | 49.39 | 65.72 | 66.55 | 0.00 | - | 2 | 393 | 31.60% |
| SPY241031C00473000 | 2024-05-03 10:39AM EDT | 2024-10-31 | 53.07 | 61.42 | 62.39 | 0.00 | - | 1 | 1 | 24.43% |
| SPY241231C00473000 | 2024-05-29 9:44AM EDT | 2024-12-31 | 70.75 | 66.88 | 68.03 | 0.00 | - | 1 | 30 | 25.06% |
| SPY250331C00473000 | 2024-05-23 10:03AM EDT | 2025-03-31 | 81.97 | 74.02 | 75.97 | 0.00 | - | 2 | 4 | 25.95% |
Putsfür30. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240530P00473000 | 2024-05-29 9:30AM EDT | 2024-05-30 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 74 | 85.55% |
| SPY240531P00473000 | 2024-05-30 9:36AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 1,304 | 46.88% |
| SPY240603P00473000 | 2024-05-29 9:35AM EDT | 2024-06-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 12.50% |
| SPY240621P00473000 | 2024-05-30 1:21PM EDT | 2024-06-21 | 0.40 | 0.40 | 0.41 | +0.03 | +8.11% | 104 | 8,883 | 22.24% |
| SPY240628P00473000 | 2024-05-30 3:15PM EDT | 2024-06-28 | 0.50 | 0.59 | 0.60 | -0.06 | -10.71% | 655 | 1,394 | 20.95% |
| SPY240719P00473000 | 2024-05-28 4:12PM EDT | 2024-07-19 | 1.09 | 1.22 | 1.24 | +0.15 | +15.96% | 1 | 10,113 | 18.85% |
| SPY240731P00473000 | 2024-05-29 10:11AM EDT | 2024-07-31 | 1.49 | 1.60 | 1.62 | 0.00 | - | 1 | 37 | 18.13% |
| SPY240816P00473000 | 2024-05-30 9:33AM EDT | 2024-08-16 | 1.96 | 2.13 | 2.15 | +0.34 | +20.99% | 288 | 1,005 | 17.49% |
| SPY240830P00473000 | 2024-05-29 2:53PM EDT | 2024-08-30 | 2.35 | 2.59 | 2.61 | 0.00 | - | 1 | 19 | 17.06% |
| SPY240930P00473000 | 2024-05-30 10:58AM EDT | 2024-09-30 | 3.48 | 3.66 | 3.69 | +0.13 | +3.88% | 8 | 1,012 | 16.48% |
| SPY241031P00473000 | 2024-05-29 9:54AM EDT | 2024-10-31 | 4.38 | 4.70 | 4.75 | 0.00 | - | 749 | 770 | 16.09% |
| SPY241129P00473000 | 2024-05-30 2:21PM EDT | 2024-11-29 | 5.58 | 5.89 | 6.03 | +0.43 | +8.35% | 2 | 6 | 16.14% |
| SPY241231P00473000 | 2024-05-20 2:08PM EDT | 2024-12-31 | 5.98 | 7.01 | 7.07 | 0.00 | - | 2 | 50 | 15.87% |
| SPY250331P00473000 | 2024-05-23 1:56PM EDT | 2025-03-31 | 9.24 | 9.92 | 10.03 | 0.00 | - | - | 3 | 15.51% |
