Deutsche Märkte schließen in 4 Stunden 7 Minuten
DAX
18.161,00 +159,40 (+0,89%) Euro Stoxx 50
4.959,79 +38,31 (+0,78%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.330,10 +21,50 (+0,93%) EUR/USD
1,0776 +0,0009 (+0,09%) Bitcoin EUR
59.639,45 +462,69 (+0,78%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:490.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00490000 | 2024-05-03 3:47PM EDT | 2024-05-06 | 21.55 | 0.00 | 0.00 | 0.00 | - | 498 | 967 | 0.00% |
| SPY240507C00490000 | 2024-05-03 3:47PM EDT | 2024-05-07 | 21.64 | 0.00 | 0.00 | 0.00 | - | 376 | 387 | 0.00% |
| SPY240508C00490000 | 2024-05-02 2:56PM EDT | 2024-05-08 | 15.85 | 0.00 | 0.00 | 0.00 | - | 50 | 42 | 0.00% |
| SPY240509C00490000 | 2024-05-03 11:06AM EDT | 2024-05-09 | 19.97 | 0.00 | 0.00 | 0.00 | - | 17 | 91 | 0.00% |
| SPY240510C00490000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 21.95 | 0.00 | 0.00 | 0.00 | - | 58 | 5,255 | 0.00% |
| SPY240513C00490000 | 2024-05-03 3:20PM EDT | 2024-05-13 | 22.09 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 0.00% |
| SPY240514C00490000 | 2024-05-03 9:30AM EDT | 2024-05-14 | 22.12 | 0.00 | 0.00 | 0.00 | - | 13 | 34 | 0.00% |
| SPY240515C00490000 | 2024-05-03 1:04PM EDT | 2024-05-15 | 22.00 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| SPY240516C00490000 | 2024-05-03 11:53AM EDT | 2024-05-16 | 22.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SPY240517C00490000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 22.72 | 0.00 | 0.00 | 0.00 | - | 178 | 8,193 | 0.00% |
| SPY240524C00490000 | 2024-05-03 3:48PM EDT | 2024-05-24 | 24.00 | 0.00 | 0.00 | 0.00 | - | 191 | 1,291 | 0.00% |
| SPY240531C00490000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 24.50 | 0.00 | 0.00 | 0.00 | - | 73 | 1,158 | 0.00% |
| SPY240607C00490000 | 2024-05-03 1:56PM EDT | 2024-06-07 | 25.73 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| SPY240614C00490000 | 2024-05-02 3:45PM EDT | 2024-06-14 | 21.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240621C00490000 | 2024-05-03 4:02PM EDT | 2024-06-21 | 27.66 | 0.00 | 0.00 | 0.00 | - | 119 | 53,477 | 0.00% |
| SPY240628C00490000 | 2024-05-03 1:43PM EDT | 2024-06-28 | 27.70 | 0.00 | 0.00 | 0.00 | - | 31 | 989 | 0.00% |
| SPY240719C00490000 | 2024-05-03 4:10PM EDT | 2024-07-19 | 30.29 | 0.00 | 0.00 | 0.00 | - | 3 | 1,401 | 0.00% |
| SPY240731C00490000 | 2024-05-03 2:32PM EDT | 2024-07-31 | 31.68 | 0.00 | 0.00 | 0.00 | - | 4 | 155 | 0.00% |
| SPY240816C00490000 | 2024-05-03 3:31PM EDT | 2024-08-16 | 33.46 | 0.00 | 0.00 | 0.00 | - | 6 | 758 | 0.00% |
| SPY240830C00490000 | 2024-05-03 2:30PM EDT | 2024-08-30 | 35.59 | 0.00 | 0.00 | 0.00 | - | 12 | 36 | 0.00% |
| SPY240920C00490000 | 2024-05-03 3:03PM EDT | 2024-09-20 | 37.37 | 0.00 | 0.00 | 0.00 | - | 5 | 6,188 | 0.00% |
| SPY240930C00490000 | 2024-05-03 10:55AM EDT | 2024-09-30 | 36.03 | 0.00 | 0.00 | 0.00 | - | 1 | 382 | 0.00% |
| SPY241220C00490000 | 2024-05-03 3:51PM EDT | 2024-12-20 | 46.44 | 0.00 | 0.00 | 0.00 | - | 46 | 15,652 | 0.00% |
| SPY241231C00490000 | 2024-05-01 3:03PM EDT | 2024-12-31 | 44.60 | 0.00 | 0.00 | 0.00 | - | 4 | 2,065 | 0.00% |
| SPY250117C00490000 | 2024-05-03 3:12PM EDT | 2025-01-17 | 48.68 | 0.00 | 0.00 | 0.00 | - | 27 | 7,949 | 0.00% |
| SPY250321C00490000 | 2024-05-03 9:52AM EDT | 2025-03-21 | 54.66 | 0.00 | 0.00 | 0.00 | - | 8 | 2,050 | 0.00% |
| SPY250331C00490000 | 2024-05-03 1:40PM EDT | 2025-03-31 | 55.10 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| SPY250620C00490000 | 2024-05-03 3:26PM EDT | 2025-06-20 | 62.26 | 0.00 | 0.00 | 0.00 | - | 3 | 790 | 0.00% |
| SPY250919C00490000 | 2024-04-25 1:24PM EDT | 2025-09-19 | 63.17 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY251219C00490000 | 2024-04-29 9:41AM EDT | 2025-12-19 | 75.07 | 0.00 | 0.00 | 0.00 | - | 3 | 771 | 0.00% |
| SPY260116C00490000 | 2024-05-02 3:23PM EDT | 2026-01-16 | 72.17 | 0.00 | 0.00 | 0.00 | - | 4 | 413 | 0.00% |
| SPY261218C00490000 | 2024-05-01 3:01PM EDT | 2026-12-18 | 93.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1,074 | 0.00% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00490000 | 2024-05-03 4:11PM EDT | 2024-05-06 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,579 | 4,798 | 12.50% |
| SPY240507P00490000 | 2024-05-03 4:03PM EDT | 2024-05-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 493 | 3,474 | 12.50% |
| SPY240508P00490000 | 2024-05-03 4:01PM EDT | 2024-05-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,268 | 1,909 | 12.50% |
| SPY240509P00490000 | 2024-05-03 4:05PM EDT | 2024-05-09 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,371 | 1,597 | 6.25% |
| SPY240510P00490000 | 2024-05-03 4:13PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10,115 | 21,497 | 6.25% |
| SPY240513P00490000 | 2024-05-03 4:14PM EDT | 2024-05-13 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4,326 | 4,418 | 6.25% |
| SPY240514P00490000 | 2024-05-03 4:08PM EDT | 2024-05-14 | 0.16 | 0.00 | 0.00 | 0.00 | - | 261 | 1,071 | 6.25% |
| SPY240515P00490000 | 2024-05-03 4:13PM EDT | 2024-05-15 | 0.29 | 0.00 | 0.00 | 0.00 | - | 864 | 717 | 6.25% |
| SPY240516P00490000 | 2024-05-03 3:15PM EDT | 2024-05-16 | 0.37 | 0.00 | 0.00 | 0.00 | - | 210 | 123 | 6.25% |
| SPY240517P00490000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 0.43 | 0.00 | 0.00 | 0.00 | - | 25,068 | 77,601 | 6.25% |
| SPY240524P00490000 | 2024-05-03 4:07PM EDT | 2024-05-24 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2,805 | 16,610 | 3.13% |
| SPY240531P00490000 | 2024-05-03 4:14PM EDT | 2024-05-31 | 1.21 | 0.00 | 0.00 | 0.00 | - | 3,622 | 13,595 | 3.13% |
| SPY240607P00490000 | 2024-05-03 4:14PM EDT | 2024-06-07 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1,561 | 8,760 | 3.13% |
| SPY240614P00490000 | 2024-05-03 3:59PM EDT | 2024-06-14 | 2.39 | 0.00 | 0.00 | 0.00 | - | 214 | 155 | 3.13% |
| SPY240621P00490000 | 2024-05-03 4:12PM EDT | 2024-06-21 | 2.82 | 0.00 | 0.00 | 0.00 | - | 9,466 | 72,355 | 3.13% |
| SPY240628P00490000 | 2024-05-03 4:02PM EDT | 2024-06-28 | 3.30 | 0.00 | 0.00 | 0.00 | - | 667 | 4,738 | 3.13% |
| SPY240719P00490000 | 2024-05-03 4:12PM EDT | 2024-07-19 | 4.39 | 0.00 | 0.00 | 0.00 | - | 909 | 9,541 | 1.56% |
| SPY240731P00490000 | 2024-05-03 3:57PM EDT | 2024-07-31 | 5.18 | 0.00 | 0.00 | 0.00 | - | 250 | 2,955 | 1.56% |
| SPY240816P00490000 | 2024-05-03 4:12PM EDT | 2024-08-16 | 5.92 | 0.00 | 0.00 | 0.00 | - | 2,252 | 19,688 | 1.56% |
| SPY240830P00490000 | 2024-05-03 3:40PM EDT | 2024-08-30 | 6.68 | 0.00 | 0.00 | 0.00 | - | 65 | 3,193 | 1.56% |
| SPY240920P00490000 | 2024-05-03 4:13PM EDT | 2024-09-20 | 7.61 | 0.00 | 0.00 | 0.00 | - | 3,295 | 20,743 | 1.56% |
| SPY240930P00490000 | 2024-05-03 4:10PM EDT | 2024-09-30 | 8.10 | 0.00 | 0.00 | 0.00 | - | 70 | 1,096 | 1.56% |
| SPY241018P00490000 | 2024-05-03 3:47PM EDT | 2024-10-18 | 9.15 | 0.00 | 0.00 | 0.00 | - | 135 | 130 | 1.56% |
| SPY241031P00490000 | 2024-05-03 10:28AM EDT | 2024-10-31 | 10.33 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 1.56% |
| SPY241220P00490000 | 2024-05-03 4:11PM EDT | 2024-12-20 | 12.33 | 0.00 | 0.00 | 0.00 | - | 31 | 23,264 | 1.56% |
| SPY241231P00490000 | 2024-05-03 4:14PM EDT | 2024-12-31 | 12.66 | 0.00 | 0.00 | 0.00 | - | 67 | 338 | 1.56% |
| SPY250117P00490000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 13.61 | 0.00 | 0.00 | 0.00 | - | 47 | 27,019 | 0.78% |
| SPY250321P00490000 | 2024-05-03 4:03PM EDT | 2025-03-21 | 16.03 | 0.00 | 0.00 | 0.00 | - | 15 | 3,198 | 0.78% |
| SPY250331P00490000 | 2024-05-01 2:46PM EDT | 2025-03-31 | 18.39 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.78% |
| SPY250620P00490000 | 2024-05-03 12:03PM EDT | 2025-06-20 | 19.47 | 0.00 | 0.00 | 0.00 | - | 16 | 773 | 0.78% |
| SPY250919P00490000 | 2024-05-03 12:09PM EDT | 2025-09-19 | 22.33 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.78% |
| SPY251219P00490000 | 2024-05-03 1:59PM EDT | 2025-12-19 | 24.56 | 0.00 | 0.00 | 0.00 | - | 23 | 14,518 | 0.78% |
| SPY260116P00490000 | 2024-04-30 1:31PM EDT | 2026-01-16 | 27.15 | 0.00 | 0.00 | 0.00 | - | 46 | 307 | 0.78% |
| SPY261218P00490000 | 2024-05-03 10:09AM EDT | 2026-12-18 | 33.11 | 0.00 | 0.00 | 0.00 | - | 1 | 464 | 0.78% |
