Deutsche Märkte öffnen in 25 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.344,01 +1.677,02 (+3,12%) CMC Crypto 200
1.296,10 +19,12 (+1,50%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:480.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503C00480000 | 2024-05-02 2:17PM EDT | 2024-05-03 | 24.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY240506C00480000 | 2024-05-01 12:08PM EDT | 2024-05-06 | 20.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240507C00480000 | 2024-05-02 3:03PM EDT | 2024-05-07 | 25.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240508C00480000 | 2024-05-01 9:51AM EDT | 2024-05-08 | 21.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240510C00480000 | 2024-05-02 2:54PM EDT | 2024-05-10 | 26.26 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY240517C00480000 | 2024-05-02 4:04PM EDT | 2024-05-17 | 27.00 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 0.00% |
| SPY240524C00480000 | 2024-05-02 2:54PM EDT | 2024-05-24 | 28.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240531C00480000 | 2024-05-02 2:06PM EDT | 2024-05-31 | 27.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240607C00480000 | 2024-05-02 3:44PM EDT | 2024-06-07 | 28.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240621C00480000 | 2024-05-02 3:27PM EDT | 2024-06-21 | 31.42 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| SPY240628C00480000 | 2024-05-02 3:16PM EDT | 2024-06-28 | 31.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240719C00480000 | 2024-05-02 3:32PM EDT | 2024-07-19 | 33.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240731C00480000 | 2024-05-01 10:40AM EDT | 2024-07-31 | 32.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240816C00480000 | 2024-05-01 3:57PM EDT | 2024-08-16 | 33.73 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPY240830C00480000 | 2024-04-30 11:45AM EDT | 2024-08-30 | 40.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920C00480000 | 2024-05-02 3:34PM EDT | 2024-09-20 | 40.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240930C00480000 | 2024-04-25 4:03PM EDT | 2024-09-30 | 43.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SPY241220C00480000 | 2024-05-02 2:34PM EDT | 2024-12-20 | 49.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241231C00480000 | 2024-05-01 2:55PM EDT | 2024-12-31 | 52.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250117C00480000 | 2024-05-02 3:59PM EDT | 2025-01-17 | 51.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPY250321C00480000 | 2024-05-01 12:08PM EDT | 2025-03-21 | 54.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00480000 | 2024-04-15 11:00AM EDT | 2025-03-31 | 66.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00480000 | 2024-05-01 1:10PM EDT | 2025-06-20 | 61.94 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY250919C00480000 | 2024-04-30 10:01AM EDT | 2025-09-19 | 75.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219C00480000 | 2024-04-30 11:20AM EDT | 2025-12-19 | 79.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116C00480000 | 2024-04-30 12:34PM EDT | 2026-01-16 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218C00480000 | 2024-05-02 11:36AM EDT | 2026-12-18 | 95.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503P00480000 | 2024-05-02 4:11PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,919 | 0 | 25.00% |
| SPY240506P00480000 | 2024-05-02 4:00PM EDT | 2024-05-06 | 0.03 | 0.00 | 0.00 | 0.00 | - | 932 | 0 | 12.50% |
| SPY240507P00480000 | 2024-05-02 3:34PM EDT | 2024-05-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 12.50% |
| SPY240508P00480000 | 2024-05-02 4:13PM EDT | 2024-05-08 | 0.07 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 6.25% |
| SPY240509P00480000 | 2024-05-02 3:11PM EDT | 2024-05-09 | 0.10 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 6.25% |
| SPY240510P00480000 | 2024-05-02 4:05PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3,625 | 0 | 6.25% |
| SPY240517P00480000 | 2024-05-02 4:13PM EDT | 2024-05-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 19,669 | 0 | 6.25% |
| SPY240524P00480000 | 2024-05-02 4:01PM EDT | 2024-05-24 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3,220 | 0 | 6.25% |
| SPY240531P00480000 | 2024-05-02 4:14PM EDT | 2024-05-31 | 1.26 | 0.00 | 0.00 | 0.00 | - | 3,391 | 0 | 3.13% |
| SPY240607P00480000 | 2024-05-02 3:56PM EDT | 2024-06-07 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1,367 | 0 | 3.13% |
| SPY240621P00480000 | 2024-05-02 4:14PM EDT | 2024-06-21 | 2.77 | 0.00 | 0.00 | 0.00 | - | 13,737 | 0 | 3.13% |
| SPY240628P00480000 | 2024-05-02 3:59PM EDT | 2024-06-28 | 3.24 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 3.13% |
| SPY240719P00480000 | 2024-05-02 4:04PM EDT | 2024-07-19 | 4.27 | 0.00 | 0.00 | 0.00 | - | 1,110 | 0 | 3.13% |
| SPY240731P00480000 | 2024-05-02 4:05PM EDT | 2024-07-31 | 4.87 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 1.56% |
| SPY240816P00480000 | 2024-05-02 4:00PM EDT | 2024-08-16 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4,461 | 0 | 1.56% |
| SPY240830P00480000 | 2024-05-02 3:18PM EDT | 2024-08-30 | 6.53 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| SPY240920P00480000 | 2024-05-02 3:35PM EDT | 2024-09-20 | 7.63 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 1.56% |
| SPY240930P00480000 | 2024-05-02 3:59PM EDT | 2024-09-30 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2,532 | 0 | 1.56% |
| SPY241220P00480000 | 2024-05-02 3:55PM EDT | 2024-12-20 | 12.26 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| SPY241231P00480000 | 2024-05-02 1:04PM EDT | 2024-12-31 | 13.12 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| SPY250117P00480000 | 2024-05-02 3:32PM EDT | 2025-01-17 | 13.15 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 1.56% |
| SPY250321P00480000 | 2024-05-02 1:28PM EDT | 2025-03-21 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250331P00480000 | 2024-04-30 1:10PM EDT | 2025-03-31 | 16.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250620P00480000 | 2024-05-02 3:46PM EDT | 2025-06-20 | 18.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| SPY250919P00480000 | 2024-05-01 11:30AM EDT | 2025-09-19 | 22.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY251219P00480000 | 2024-05-01 12:02PM EDT | 2025-12-19 | 25.13 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| SPY260116P00480000 | 2024-05-01 1:14PM EDT | 2026-01-16 | 25.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY261218P00480000 | 2024-05-02 3:31PM EDT | 2026-12-18 | 31.16 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
