Deutsche Märkte schließen in 4 Stunden 4 Minuten
DAX
18.552,23 -125,64 (-0,67%) Euro Stoxx 50
4.989,23 -41,12 (-0,82%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.344,10 -12,40 (-0,53%) EUR/USD
1,0842 -0,0018 (-0,16%) Bitcoin EUR
62.552,78 -647,06 (-1,02%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:477.00
Callsfür29. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240529C00477000 | 2024-05-23 9:45AM EDT | 2024-05-29 | 54.43 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240531C00477000 | 2024-05-24 11:26AM EDT | 2024-05-31 | 53.31 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| SPY240607C00477000 | 2024-05-23 2:07PM EDT | 2024-06-07 | 50.29 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| SPY240614C00477000 | 2024-05-24 1:44PM EDT | 2024-06-14 | 54.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240621C00477000 | 2024-05-23 2:02PM EDT | 2024-06-21 | 51.86 | 0.00 | 0.00 | 0.00 | - | 18 | 138 | 0.00% |
| SPY240628C00477000 | 2024-05-20 3:47PM EDT | 2024-06-28 | 55.51 | 0.00 | 0.00 | 0.00 | - | 11 | 404 | 0.00% |
| SPY240719C00477000 | 2024-05-28 2:09PM EDT | 2024-07-19 | 55.54 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| SPY240731C00477000 | 2024-04-10 3:29PM EDT | 2024-07-31 | 49.03 | 49.59 | 50.31 | 0.00 | - | 2 | 3 | 0.00% |
| SPY240816C00477000 | 2024-05-21 3:39PM EDT | 2024-08-16 | 60.84 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SPY240830C00477000 | 2024-05-22 12:00PM EDT | 2024-08-30 | 61.89 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPY241231C00477000 | 2024-03-13 1:29PM EDT | 2024-12-31 | 66.08 | 60.62 | 61.57 | 0.00 | - | 2 | 7 | 17.74% |
Putsfür29. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240529P00477000 | 2024-05-22 3:41PM EDT | 2024-05-29 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 13 | 50.00% |
| SPY240531P00477000 | 2024-05-28 4:05PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 712 | 1,062 | 25.00% |
| SPY240607P00477000 | 2024-05-28 10:55AM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 103 | 3,236 | 12.50% |
| SPY240614P00477000 | 2024-05-28 10:39AM EDT | 2024-06-14 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 333 | 12.50% |
| SPY240621P00477000 | 2024-05-28 3:33PM EDT | 2024-06-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 28 | 22,113 | 6.25% |
| SPY240628P00477000 | 2024-05-28 10:51AM EDT | 2024-06-28 | 0.48 | 0.00 | 0.00 | 0.00 | - | 32 | 1,024 | 6.25% |
| SPY240719P00477000 | 2024-05-28 3:52PM EDT | 2024-07-19 | 1.08 | 0.00 | 0.00 | 0.00 | - | 519 | 1,687 | 6.25% |
| SPY240731P00477000 | 2024-05-28 11:45AM EDT | 2024-07-31 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 6.25% |
| SPY240816P00477000 | 2024-05-28 2:31PM EDT | 2024-08-16 | 1.94 | 0.00 | 0.00 | 0.00 | - | 680 | 1,037 | 6.25% |
| SPY240830P00477000 | 2024-05-22 12:16PM EDT | 2024-08-30 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 3.13% |
| SPY241031P00477000 | 2024-05-15 3:41PM EDT | 2024-10-31 | 4.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241129P00477000 | 2024-05-17 12:29PM EDT | 2024-11-29 | 5.52 | 0.00 | 0.00 | 0.00 | - | 1 | 460 | 3.13% |
| SPY241231P00477000 | 2024-05-23 3:53PM EDT | 2024-12-31 | 6.93 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 3.13% |
| SPY250331P00477000 | 2024-05-15 9:50AM EDT | 2025-03-31 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
