Deutsche Märkte schließen in 4 Stunden 5 Minuten
DAX
18.551,12 -126,75 (-0,68%) Euro Stoxx 50
4.988,94 -41,41 (-0,82%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.343,90 -12,60 (-0,53%) EUR/USD
1,0842 -0,0018 (-0,16%) Bitcoin EUR
62.552,78 -665,45 (-1,05%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:498.00
Callsfür29. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240529C00498000 | 2024-05-28 2:29PM EDT | 2024-05-29 | 30.39 | 0.00 | 0.00 | 0.00 | - | 47 | 200 | 0.00% |
| SPY240530C00498000 | 2024-05-28 1:52PM EDT | 2024-05-30 | 30.86 | 0.00 | 0.00 | 0.00 | - | 100 | 148 | 0.00% |
| SPY240531C00498000 | 2024-05-28 11:33AM EDT | 2024-05-31 | 32.17 | 0.00 | 0.00 | 0.00 | - | 2 | 602 | 0.00% |
| SPY240607C00498000 | 2024-05-23 1:52PM EDT | 2024-06-07 | 30.69 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| SPY240614C00498000 | 2024-05-23 12:08PM EDT | 2024-06-14 | 34.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621C00498000 | 2024-05-24 2:54PM EDT | 2024-06-21 | 33.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,785 | 0.00% |
| SPY240628C00498000 | 2024-05-15 10:22AM EDT | 2024-06-28 | 32.43 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| SPY240719C00498000 | 2024-05-28 3:59PM EDT | 2024-07-19 | 36.20 | 0.00 | 0.00 | 0.00 | - | 12 | 318 | 0.00% |
| SPY240731C00498000 | 2024-05-14 4:00PM EDT | 2024-07-31 | 33.11 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| SPY240816C00498000 | 2024-05-28 2:35PM EDT | 2024-08-16 | 37.83 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 0.00% |
| SPY240830C00498000 | 2024-05-03 9:43AM EDT | 2024-08-30 | 28.75 | 0.00 | 0.00 | 0.00 | - | 2 | 323 | 0.00% |
| SPY241129C00498000 | 2024-05-23 1:06PM EDT | 2024-11-29 | 51.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY241231C00498000 | 2024-04-18 11:03AM EDT | 2024-12-31 | 39.31 | 52.70 | 53.74 | 0.00 | - | 4 | 43 | 22.54% |
| SPY250131C00498000 | 2024-05-16 3:55PM EDT | 2025-01-31 | 55.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY250331C00498000 | 2024-04-29 3:15PM EDT | 2025-03-31 | 48.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
Putsfür29. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240529P00498000 | 2024-05-28 3:54PM EDT | 2024-05-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 471 | 630 | 25.00% |
| SPY240530P00498000 | 2024-05-28 10:19AM EDT | 2024-05-30 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| SPY240531P00498000 | 2024-05-28 4:01PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 599 | 5,670 | 12.50% |
| SPY240603P00498000 | 2024-05-28 3:22PM EDT | 2024-06-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 12.50% |
| SPY240604P00498000 | 2024-05-24 12:12PM EDT | 2024-06-04 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 509 | 12.50% |
| SPY240607P00498000 | 2024-05-28 2:05PM EDT | 2024-06-07 | 0.16 | 0.00 | 0.00 | 0.00 | - | 191 | 1,494 | 6.25% |
| SPY240614P00498000 | 2024-05-28 3:56PM EDT | 2024-06-14 | 0.46 | 0.00 | 0.00 | 0.00 | - | 182 | 797 | 6.25% |
| SPY240621P00498000 | 2024-05-28 4:14PM EDT | 2024-06-21 | 0.76 | 0.00 | 0.00 | 0.00 | - | 68 | 33,084 | 6.25% |
| SPY240628P00498000 | 2024-05-28 3:29PM EDT | 2024-06-28 | 1.15 | 0.00 | 0.00 | 0.00 | - | 416 | 818 | 6.25% |
| SPY240719P00498000 | 2024-05-28 3:52PM EDT | 2024-07-19 | 2.02 | 0.00 | 0.00 | 0.00 | - | 276 | 25,295 | 3.13% |
| SPY240731P00498000 | 2024-05-28 3:15PM EDT | 2024-07-31 | 2.65 | 0.00 | 0.00 | 0.00 | - | 73 | 743 | 3.13% |
| SPY240816P00498000 | 2024-05-28 3:41PM EDT | 2024-08-16 | 3.31 | 0.00 | 0.00 | 0.00 | - | 793 | 1,520 | 3.13% |
| SPY240830P00498000 | 2024-05-28 2:44PM EDT | 2024-08-30 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 409 | 3.13% |
| SPY241031P00498000 | 2024-05-21 10:06AM EDT | 2024-10-31 | 6.41 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 1.56% |
| SPY241129P00498000 | 2024-05-21 4:09PM EDT | 2024-11-29 | 7.62 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| SPY241231P00498000 | 2024-05-14 10:58AM EDT | 2024-12-31 | 11.57 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 1.56% |
| SPY250331P00498000 | 2024-04-23 2:44PM EDT | 2025-03-31 | 21.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 1.56% |
