Deutsche Märkte öffnen in 1 Stunde 17 Minute
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.630,90 +835,05 (+1,42%) CMC Crypto 200
1.335,37 +58,39 (+4,57%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:485.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00485000 | 2024-05-03 3:14PM EDT | 2024-05-06 | 26.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY240507C00485000 | 2024-05-02 2:33PM EDT | 2024-05-07 | 20.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240508C00485000 | 2024-05-02 2:53PM EDT | 2024-05-08 | 20.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240509C00485000 | 2024-05-03 12:02PM EDT | 2024-05-09 | 26.30 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| SPY240510C00485000 | 2024-05-03 3:14PM EDT | 2024-05-10 | 27.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPY240516C00485000 | 2024-05-03 11:54AM EDT | 2024-05-16 | 26.98 | 0.00 | 0.00 | 0.00 | - | 5 | - | 0.00% |
| SPY240517C00485000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 27.85 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| SPY240524C00485000 | 2024-05-03 2:44PM EDT | 2024-05-24 | 29.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY240531C00485000 | 2024-05-03 3:36PM EDT | 2024-05-31 | 29.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPY240607C00485000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 21.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240614C00485000 | 2024-05-03 12:10PM EDT | 2024-06-14 | 30.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621C00485000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 31.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPY240628C00485000 | 2024-05-03 10:03AM EDT | 2024-06-28 | 31.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240719C00485000 | 2024-05-03 12:57PM EDT | 2024-07-19 | 33.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240731C00485000 | 2024-05-03 12:38PM EDT | 2024-07-31 | 35.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240816C00485000 | 2024-05-03 9:42AM EDT | 2024-08-16 | 37.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830C00485000 | 2024-05-03 2:30PM EDT | 2024-08-30 | 39.62 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY240920C00485000 | 2024-05-03 1:41PM EDT | 2024-09-20 | 41.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY240930C00485000 | 2024-05-02 12:18PM EDT | 2024-09-30 | 34.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031C00485000 | 2024-05-03 9:48AM EDT | 2024-10-31 | 44.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00485000 | 2024-05-03 4:00PM EDT | 2024-12-20 | 50.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00485000 | 2024-04-25 9:35AM EDT | 2024-12-31 | 43.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00485000 | 2024-05-03 3:58PM EDT | 2025-01-17 | 52.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250321C00485000 | 2024-05-01 10:57AM EDT | 2025-03-21 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00485000 | 2024-05-03 9:53AM EDT | 2025-06-20 | 65.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919C00485000 | 2024-04-19 3:57PM EDT | 2025-09-19 | 63.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219C00485000 | 2024-05-03 12:38PM EDT | 2025-12-19 | 77.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260116C00485000 | 2024-04-30 9:30AM EDT | 2026-01-16 | 79.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218C00485000 | 2024-05-03 3:25PM EDT | 2026-12-18 | 99.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00485000 | 2024-05-03 4:11PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 703 | 0 | 25.00% |
| SPY240507P00485000 | 2024-05-03 3:55PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,452 | 0 | 12.50% |
| SPY240508P00485000 | 2024-05-03 4:11PM EDT | 2024-05-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,338 | 0 | 12.50% |
| SPY240509P00485000 | 2024-05-03 3:00PM EDT | 2024-05-09 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| SPY240510P00485000 | 2024-05-03 4:12PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6,623 | 0 | 12.50% |
| SPY240515P00485000 | 2024-05-03 3:26PM EDT | 2024-05-15 | 0.21 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| SPY240516P00485000 | 2024-05-03 3:59PM EDT | 2024-05-16 | 0.24 | 0.00 | 0.00 | 0.00 | - | 36 | - | 6.25% |
| SPY240517P00485000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6,206 | 0 | 6.25% |
| SPY240524P00485000 | 2024-05-03 4:07PM EDT | 2024-05-24 | 0.57 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 6.25% |
| SPY240531P00485000 | 2024-05-03 4:13PM EDT | 2024-05-31 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2,479 | 0 | 3.13% |
| SPY240607P00485000 | 2024-05-03 4:03PM EDT | 2024-06-07 | 1.28 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 3.13% |
| SPY240614P00485000 | 2024-05-03 4:13PM EDT | 2024-06-14 | 1.76 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 3.13% |
| SPY240621P00485000 | 2024-05-03 4:13PM EDT | 2024-06-21 | 2.24 | 0.00 | 0.00 | 0.00 | - | 50,607 | 0 | 3.13% |
| SPY240628P00485000 | 2024-05-03 3:58PM EDT | 2024-06-28 | 2.72 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 3.13% |
| SPY240719P00485000 | 2024-05-03 4:08PM EDT | 2024-07-19 | 3.70 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 3.13% |
| SPY240731P00485000 | 2024-05-03 3:54PM EDT | 2024-07-31 | 4.35 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 3.13% |
| SPY240816P00485000 | 2024-05-03 4:04PM EDT | 2024-08-16 | 5.07 | 0.00 | 0.00 | 0.00 | - | 1,655 | 0 | 1.56% |
| SPY240830P00485000 | 2024-05-03 3:52PM EDT | 2024-08-30 | 5.78 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| SPY240920P00485000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 6.88 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 1.56% |
| SPY240930P00485000 | 2024-05-03 4:03PM EDT | 2024-09-30 | 7.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| SPY241018P00485000 | 2024-05-03 1:19PM EDT | 2024-10-18 | 8.19 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 1.56% |
| SPY241031P00485000 | 2024-05-03 9:30AM EDT | 2024-10-31 | 8.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY241220P00485000 | 2024-05-03 3:34PM EDT | 2024-12-20 | 11.35 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| SPY241231P00485000 | 2024-05-03 2:20PM EDT | 2024-12-31 | 11.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| SPY250117P00485000 | 2024-05-03 2:42PM EDT | 2025-01-17 | 12.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| SPY250321P00485000 | 2024-05-03 9:35AM EDT | 2025-03-21 | 15.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250331P00485000 | 2024-04-30 3:23PM EDT | 2025-03-31 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250620P00485000 | 2024-05-03 3:16PM EDT | 2025-06-20 | 17.86 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| SPY250919P00485000 | 2024-04-30 1:12PM EDT | 2025-09-19 | 22.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPY251219P00485000 | 2024-05-03 9:30AM EDT | 2025-12-19 | 23.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY260116P00485000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 22.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY261218P00485000 | 2024-04-22 10:01AM EDT | 2026-12-18 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
