Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.947,56 +131,64 (+0,35%) Gold
2.318,70 +15,80 (+0,69%) EUR/USD
1,0686 +0,0014 (+0,13%) Bitcoin EUR
53.374,70 -3.490,04 (-6,14%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:41AM EDT. Markt geöffnet.
Strike:495.00
Callsfür1. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240501C00495000 | 2024-05-01 11:25AM EDT | 2024-05-01 | 5.87 | 5.79 | 5.90 | -1.15 | -16.38% | 104 | 735 | 0.00% |
| SPY240502C00495000 | 2024-05-01 11:23AM EDT | 2024-05-02 | 6.60 | 6.54 | 6.64 | -3.72 | -37.01% | 128 | 151 | 16.14% |
| SPY240503C00495000 | 2024-05-01 11:19AM EDT | 2024-05-03 | 6.98 | 7.23 | 7.31 | -1.55 | -18.17% | 86 | 516 | 18.60% |
| SPY240506C00495000 | 2024-05-01 11:20AM EDT | 2024-05-06 | 7.49 | 7.66 | 7.73 | -1.64 | -17.96% | 26 | 221 | 15.24% |
| SPY240507C00495000 | 2024-05-01 11:18AM EDT | 2024-05-07 | 7.78 | 8.04 | 8.11 | -4.46 | -36.44% | 6 | 175 | 15.76% |
| SPY240508C00495000 | 2024-05-01 11:17AM EDT | 2024-05-08 | 8.27 | 8.33 | 8.40 | -1.61 | -16.30% | 31 | 86 | 15.89% |
| SPY240510C00495000 | 2024-05-01 11:23AM EDT | 2024-05-10 | 9.13 | 9.10 | 9.16 | -3.22 | -26.07% | 17 | 1,059 | 16.81% |
| SPY240517C00495000 | 2024-05-01 11:23AM EDT | 2024-05-17 | 10.82 | 10.73 | 10.79 | -1.58 | -12.74% | 231 | 11,669 | 16.99% |
| SPY240524C00495000 | 2024-05-01 10:22AM EDT | 2024-05-24 | 12.24 | 12.10 | 12.16 | -1.48 | -10.79% | 6 | 1,151 | 17.12% |
| SPY240531C00495000 | 2024-05-01 11:21AM EDT | 2024-05-31 | 12.94 | 13.05 | 13.11 | -1.11 | -7.90% | 116 | 2,178 | 16.76% |
| SPY240607C00495000 | 2024-04-30 3:55PM EDT | 2024-06-07 | 16.18 | 14.24 | 14.30 | 0.00 | - | 4 | 29 | 17.05% |
| SPY240621C00495000 | 2024-05-01 11:12AM EDT | 2024-06-21 | 16.23 | 16.14 | 16.19 | -2.77 | -14.58% | 30 | 32,674 | 17.15% |
| SPY240628C00495000 | 2024-04-30 3:54PM EDT | 2024-06-28 | 18.90 | 16.61 | 16.68 | 0.00 | - | 1 | 4,880 | 16.72% |
| SPY240719C00495000 | 2024-04-30 1:54PM EDT | 2024-07-19 | 22.81 | 19.01 | 19.08 | 0.00 | - | 3 | 994 | 16.98% |
| SPY240731C00495000 | 2024-05-01 10:20AM EDT | 2024-07-31 | 20.67 | 20.51 | 20.59 | -2.88 | -12.23% | 1 | 128 | 17.37% |
| SPY240816C00495000 | 2024-05-01 9:52AM EDT | 2024-08-16 | 23.09 | 22.68 | 22.76 | -1.66 | -6.71% | 2 | 707 | 18.06% |
| SPY240830C00495000 | 2024-05-01 10:47AM EDT | 2024-08-30 | 24.83 | 24.44 | 24.54 | -2.78 | -10.07% | 1 | 403 | 18.55% |
| SPY240920C00495000 | 2024-04-30 4:05PM EDT | 2024-09-20 | 27.79 | 26.42 | 26.80 | 0.00 | - | 12 | 9,219 | 18.96% |
| SPY240930C00495000 | 2024-04-29 1:48PM EDT | 2024-09-30 | 34.18 | 26.88 | 27.35 | 0.00 | - | 90 | 3,439 | 18.76% |
| SPY241220C00495000 | 2024-05-01 9:49AM EDT | 2024-12-20 | 36.62 | 35.92 | 36.48 | -2.56 | -6.53% | 5 | 11,403 | 20.94% |
| SPY241231C00495000 | 2024-04-30 12:26PM EDT | 2024-12-31 | 41.23 | 36.44 | 37.10 | 0.00 | - | 3 | 40 | 20.85% |
| SPY250117C00495000 | 2024-04-29 3:04PM EDT | 2025-01-17 | 38.55 | 38.00 | 38.72 | -5.43 | -12.35% | 1 | 3,586 | 21.13% |
| SPY250321C00495000 | 2024-04-29 10:48AM EDT | 2025-03-21 | 51.24 | 44.01 | 44.96 | 0.00 | - | 1 | 1,242 | 22.32% |
| SPY250331C00495000 | 2024-04-30 11:02AM EDT | 2025-03-31 | 50.28 | 44.36 | 45.44 | 0.00 | - | 5 | 19 | 22.24% |
| SPY250620C00495000 | 2024-04-30 1:23PM EDT | 2025-06-20 | 55.27 | 51.46 | 52.40 | 0.00 | - | 2 | 375 | 23.26% |
| SPY250919C00495000 | 2024-04-29 1:48PM EDT | 2025-09-19 | 65.63 | 57.61 | 59.69 | 0.00 | - | 2 | 8 | 24.21% |
| SPY251219C00495000 | 2024-04-30 9:30AM EDT | 2025-12-19 | 70.55 | 63.67 | 66.11 | 0.00 | - | 1 | 839 | 24.85% |
| SPY260116C00495000 | 2024-04-22 1:07PM EDT | 2026-01-16 | 66.00 | 64.90 | 67.62 | 0.00 | - | 51 | 197 | 24.87% |
| SPY261218C00495000 | 2024-05-01 10:53AM EDT | 2026-12-18 | 86.92 | 84.00 | 88.50 | -5.57 | -6.02% | 2 | 1,800 | 26.65% |
Putsfür1. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240501P00495000 | 2024-05-01 11:26AM EDT | 2024-05-01 | 0.29 | 0.28 | 0.29 | +0.07 | +33.33% | 53,709 | 10,547 | 19.78% |
| SPY240502P00495000 | 2024-05-01 11:25AM EDT | 2024-05-02 | 0.77 | 0.74 | 0.75 | +0.19 | +32.76% | 11,989 | 3,099 | 19.24% |
| SPY240503P00495000 | 2024-05-01 11:25AM EDT | 2024-05-03 | 1.38 | 1.37 | 1.38 | +0.33 | +31.73% | 22,841 | 27,295 | 20.39% |
| SPY240506P00495000 | 2024-05-01 11:22AM EDT | 2024-05-06 | 1.73 | 1.69 | 1.71 | +0.33 | +23.57% | 1,123 | 2,051 | 16.00% |
| SPY240507P00495000 | 2024-05-01 11:25AM EDT | 2024-05-07 | 2.01 | 1.99 | 2.01 | +0.28 | +16.28% | 259 | 781 | 16.10% |
| SPY240508P00495000 | 2024-05-01 11:18AM EDT | 2024-05-08 | 2.39 | 2.26 | 2.28 | +0.44 | +22.56% | 856 | 530 | 16.13% |
| SPY240509P00495000 | 2024-05-01 11:19AM EDT | 2024-05-09 | 2.66 | 2.49 | 2.51 | +0.52 | +24.30% | 82 | 216 | 16.04% |
| SPY240510P00495000 | 2024-05-01 11:24AM EDT | 2024-05-10 | 2.72 | 2.70 | 2.72 | +0.37 | +15.74% | 2,487 | 7,241 | 15.94% |
| SPY240517P00495000 | 2024-05-01 11:25AM EDT | 2024-05-17 | 3.86 | 3.86 | 3.88 | +0.42 | +12.24% | 11,395 | 30,881 | 15.18% |
| SPY240524P00495000 | 2024-05-01 11:15AM EDT | 2024-05-24 | 4.65 | 4.64 | 4.67 | +0.59 | +14.53% | 4,135 | 13,370 | 14.43% |
| SPY240531P00495000 | 2024-05-01 11:24AM EDT | 2024-05-31 | 5.26 | 5.24 | 5.27 | +0.44 | +8.78% | 587 | 13,541 | 13.79% |
| SPY240607P00495000 | 2024-05-01 11:21AM EDT | 2024-06-07 | 6.00 | 5.91 | 5.95 | +0.47 | +8.50% | 87 | 708 | 13.56% |
| SPY240621P00495000 | 2024-05-01 11:25AM EDT | 2024-06-21 | 7.45 | 7.42 | 7.45 | +0.45 | +6.43% | 758 | 36,262 | 13.67% |
| SPY240628P00495000 | 2024-05-01 11:25AM EDT | 2024-06-28 | 8.02 | 7.98 | 8.02 | +0.52 | +6.93% | 393 | 8,681 | 13.56% |
| SPY240719P00495000 | 2024-05-01 11:20AM EDT | 2024-07-19 | 9.51 | 9.36 | 9.41 | +0.92 | +10.71% | 383 | 4,342 | 13.18% |
| SPY240731P00495000 | 2024-05-01 11:21AM EDT | 2024-07-31 | 10.23 | 10.03 | 10.09 | +0.69 | +7.23% | 119 | 5,282 | 12.98% |
| SPY240816P00495000 | 2024-05-01 11:22AM EDT | 2024-08-16 | 11.00 | 10.98 | 11.05 | +0.50 | +4.76% | 94 | 6,578 | 12.89% |
| SPY240830P00495000 | 2024-05-01 9:53AM EDT | 2024-08-30 | 11.68 | 11.67 | 11.76 | +2.89 | +32.88% | 8 | 694 | 12.76% |
| SPY240920P00495000 | 2024-05-01 11:04AM EDT | 2024-09-20 | 12.55 | 12.85 | 12.89 | +0.48 | +3.98% | 130 | 14,060 | 12.70% |
| SPY240930P00495000 | 2024-05-01 9:41AM EDT | 2024-09-30 | 13.40 | 13.33 | 13.42 | +0.64 | +5.02% | 3 | 1,440 | 12.70% |
| SPY241220P00495000 | 2024-05-01 11:25AM EDT | 2024-12-20 | 17.76 | 17.70 | 17.79 | +1.52 | +9.25% | 7 | 2,326 | 13.05% |
| SPY241231P00495000 | 2024-05-01 10:13AM EDT | 2024-12-31 | 18.41 | 18.14 | 18.29 | +2.40 | +14.99% | 6 | 166 | 13.06% |
| SPY250117P00495000 | 2024-05-01 9:38AM EDT | 2025-01-17 | 18.60 | 18.88 | 19.01 | +0.27 | +1.47% | 1 | 5,936 | 13.06% |
| SPY250321P00495000 | 2024-05-01 10:07AM EDT | 2025-03-21 | 21.39 | 21.34 | 21.50 | +0.58 | +2.79% | 3 | 1,128 | 13.07% |
| SPY250331P00495000 | 2024-04-19 3:13PM EDT | 2025-03-31 | 25.70 | 21.50 | 22.09 | 0.00 | - | 8 | 115 | 13.18% |
| SPY250620P00495000 | 2024-05-01 10:19AM EDT | 2025-06-20 | 24.50 | 24.29 | 24.56 | +2.35 | +10.61% | 3 | 2,437 | 13.01% |
| SPY250919P00495000 | 2024-05-01 11:20AM EDT | 2025-09-19 | 27.44 | 27.06 | 27.54 | -3.74 | -11.99% | 2,424 | 4 | 13.06% |
| SPY251219P00495000 | 2024-04-24 11:03AM EDT | 2025-12-19 | 28.47 | 29.21 | 30.03 | 0.00 | - | 2 | 1,180 | 13.02% |
| SPY260116P00495000 | 2024-04-30 1:32PM EDT | 2026-01-16 | 28.69 | 29.59 | 31.03 | 0.00 | - | 25 | 2,735 | 13.11% |
| SPY261218P00495000 | 2024-04-23 11:10AM EDT | 2026-12-18 | 36.73 | 35.50 | 37.98 | 0.00 | - | 2 | 1,060 | 12.75% |
