Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.516,77 +3.587,64 (+6,53%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:500.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00500000 | 2024-05-03 4:13PM EDT | 2024-05-06 | 12.06 | 11.95 | 12.25 | +5.87 | +94.83% | 2,710 | 2,799 | 24.81% |
| SPY240507C00500000 | 2024-05-03 4:06PM EDT | 2024-05-07 | 12.00 | 12.09 | 12.29 | +5.18 | +75.95% | 192 | 407 | 21.78% |
| SPY240508C00500000 | 2024-05-03 3:44PM EDT | 2024-05-08 | 11.65 | 12.21 | 12.41 | +4.55 | +64.08% | 166 | 304 | 20.29% |
| SPY240509C00500000 | 2024-05-03 2:25PM EDT | 2024-05-09 | 12.61 | 12.52 | 12.71 | +5.14 | +68.81% | 46 | 176 | 20.26% |
| SPY240510C00500000 | 2024-05-03 4:09PM EDT | 2024-05-10 | 12.67 | 12.71 | 12.89 | +4.99 | +64.97% | 1,048 | 3,299 | 19.67% |
| SPY240517C00500000 | 2024-05-03 4:10PM EDT | 2024-05-17 | 14.19 | 14.17 | 14.33 | +4.63 | +48.43% | 12,368 | 58,916 | 18.59% |
| SPY240524C00500000 | 2024-05-03 3:27PM EDT | 2024-05-24 | 15.38 | 15.55 | 15.69 | +4.62 | +42.94% | 63 | 1,082 | 18.46% |
| SPY240531C00500000 | 2024-05-03 4:10PM EDT | 2024-05-31 | 16.45 | 16.47 | 16.60 | +4.26 | +34.95% | 346 | 3,061 | 17.81% |
| SPY240607C00500000 | 2024-05-03 3:51PM EDT | 2024-06-07 | 17.27 | 17.65 | 17.79 | +3.90 | +29.17% | 119 | 330 | 18.02% |
| SPY240621C00500000 | 2024-05-03 4:08PM EDT | 2024-06-21 | 19.46 | 19.44 | 19.81 | +4.32 | +28.53% | 552 | 61,185 | 18.15% |
| SPY240628C00500000 | 2024-05-03 3:57PM EDT | 2024-06-28 | 19.53 | 19.88 | 20.24 | +4.35 | +28.66% | 106 | 2,326 | 17.55% |
| SPY240719C00500000 | 2024-05-03 4:02PM EDT | 2024-07-19 | 22.11 | 22.34 | 22.46 | +3.80 | +20.75% | 665 | 5,421 | 17.48% |
| SPY240731C00500000 | 2024-05-03 3:31PM EDT | 2024-07-31 | 23.50 | 23.78 | 23.93 | +4.54 | +23.95% | 82 | 550 | 17.78% |
| SPY240816C00500000 | 2024-05-03 4:00PM EDT | 2024-08-16 | 25.68 | 25.99 | 26.13 | +4.41 | +20.73% | 1,069 | 4,160 | 18.47% |
| SPY240830C00500000 | 2024-05-03 1:47PM EDT | 2024-08-30 | 27.45 | 27.78 | 27.94 | +6.45 | +30.71% | 30 | 183 | 18.96% |
| SPY240920C00500000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 29.47 | 29.77 | 30.05 | +3.53 | +13.61% | 109 | 8,294 | 19.20% |
| SPY240930C00500000 | 2024-05-03 2:09PM EDT | 2024-09-30 | 30.43 | 30.29 | 30.80 | +4.27 | +16.32% | 12 | 1,029 | 19.14% |
| SPY241220C00500000 | 2024-05-03 3:51PM EDT | 2024-12-20 | 39.25 | 39.46 | 40.05 | +4.21 | +12.01% | 200 | 11,804 | 21.27% |
| SPY241231C00500000 | 2024-05-03 9:56AM EDT | 2024-12-31 | 40.10 | 39.87 | 40.55 | +4.48 | +12.58% | 3 | 397 | 21.09% |
| SPY250117C00500000 | 2024-05-03 4:14PM EDT | 2025-01-17 | 41.82 | 41.40 | 42.22 | +5.02 | +13.64% | 220 | 12,193 | 21.38% |
| SPY250321C00500000 | 2024-05-02 3:48PM EDT | 2025-03-21 | 43.11 | 47.48 | 48.49 | 0.00 | - | 12 | 1,216 | 22.52% |
| SPY250331C00500000 | 2024-05-03 9:33AM EDT | 2025-03-31 | 47.30 | 47.82 | 48.94 | +5.31 | +12.65% | 2 | 30 | 22.41% |
| SPY250620C00500000 | 2024-05-03 1:27PM EDT | 2025-06-20 | 55.00 | 54.77 | 56.05 | +6.10 | +12.47% | 41 | 3,776 | 23.45% |
| SPY250919C00500000 | 2024-05-03 12:39PM EDT | 2025-09-19 | 61.53 | 61.22 | 63.02 | +3.58 | +6.18% | 2 | 418 | 24.20% |
| SPY251219C00500000 | 2024-05-03 3:45PM EDT | 2025-12-19 | 67.50 | 67.02 | 69.49 | +5.50 | +8.87% | 13 | 2,207 | 24.82% |
| SPY260116C00500000 | 2024-05-03 10:22AM EDT | 2026-01-16 | 67.20 | 68.24 | 70.95 | +1.70 | +2.60% | 28 | 1,470 | 24.81% |
| SPY261218C00500000 | 2024-05-03 2:27PM EDT | 2026-12-18 | 89.00 | 86.61 | 90.00 | +5.06 | +6.03% | 2 | 2,384 | 25.93% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00500000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.03 | 0.02 | 0.03 | -1.02 | -97.14% | 29,170 | 4,858 | 11.52% |
| SPY240507P00500000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 0.06 | 0.05 | 0.06 | -1.35 | -95.74% | 19,486 | 3,815 | 11.04% |
| SPY240508P00500000 | 2024-05-03 4:10PM EDT | 2024-05-08 | 0.11 | 0.11 | 0.12 | -1.59 | -93.53% | 6,007 | 3,220 | 11.18% |
| SPY240509P00500000 | 2024-05-03 4:14PM EDT | 2024-05-09 | 0.18 | 0.18 | 0.19 | -1.75 | -90.67% | 3,183 | 1,210 | 11.23% |
| SPY240510P00500000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 0.29 | 0.28 | 0.29 | -1.89 | -86.70% | 44,025 | 17,450 | 11.46% |
| SPY240517P00500000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 1.20 | 1.20 | 1.23 | -2.23 | -65.01% | 42,519 | 154,212 | 12.56% |
| SPY240524P00500000 | 2024-05-03 4:14PM EDT | 2024-05-24 | 1.96 | 1.95 | 1.98 | -2.33 | -54.31% | 2,569 | 10,391 | 12.43% |
| SPY240531P00500000 | 2024-05-03 4:12PM EDT | 2024-05-31 | 2.52 | 2.50 | 2.54 | -2.36 | -48.36% | 17,843 | 11,732 | 12.05% |
| SPY240607P00500000 | 2024-05-03 4:14PM EDT | 2024-06-07 | 3.16 | 3.15 | 3.19 | -2.36 | -42.75% | 948 | 1,218 | 12.05% |
| SPY240621P00500000 | 2024-05-03 4:14PM EDT | 2024-06-21 | 4.57 | 4.57 | 4.60 | -2.48 | -35.18% | 16,750 | 69,365 | 12.40% |
| SPY240628P00500000 | 2024-05-03 4:09PM EDT | 2024-06-28 | 5.17 | 5.10 | 5.14 | -2.52 | -32.77% | 6,311 | 7,789 | 12.36% |
| SPY240719P00500000 | 2024-05-03 4:14PM EDT | 2024-07-19 | 6.45 | 6.43 | 6.47 | -2.54 | -28.25% | 2,352 | 9,923 | 12.12% |
| SPY240731P00500000 | 2024-05-03 4:06PM EDT | 2024-07-31 | 7.19 | 7.12 | 7.18 | -2.56 | -26.26% | 148 | 3,545 | 12.04% |
| SPY240816P00500000 | 2024-05-03 4:07PM EDT | 2024-08-16 | 8.09 | 8.05 | 8.11 | -2.73 | -25.23% | 509 | 9,536 | 12.01% |
| SPY240830P00500000 | 2024-05-03 3:56PM EDT | 2024-08-30 | 9.00 | 8.78 | 8.85 | -2.78 | -23.60% | 321 | 2,345 | 11.96% |
| SPY240920P00500000 | 2024-05-03 4:08PM EDT | 2024-09-20 | 9.95 | 9.89 | 9.93 | -2.40 | -19.43% | 2,656 | 13,297 | 11.94% |
| SPY240930P00500000 | 2024-05-03 4:11PM EDT | 2024-09-30 | 10.40 | 10.40 | 10.46 | -2.95 | -22.10% | 327 | 1,914 | 11.96% |
| SPY241220P00500000 | 2024-05-03 4:03PM EDT | 2024-12-20 | 15.00 | 14.85 | 14.95 | -2.65 | -15.01% | 410 | 18,164 | 12.53% |
| SPY241231P00500000 | 2024-05-03 3:55PM EDT | 2024-12-31 | 15.64 | 15.21 | 15.41 | -2.17 | -12.18% | 47 | 696 | 12.53% |
| SPY250117P00500000 | 2024-05-03 3:53PM EDT | 2025-01-17 | 16.24 | 16.00 | 16.16 | -2.26 | -12.22% | 285 | 10,916 | 12.57% |
| SPY250321P00500000 | 2024-05-03 3:34PM EDT | 2025-03-21 | 18.92 | 18.54 | 18.75 | -2.08 | -9.90% | 135 | 4,068 | 12.67% |
| SPY250331P00500000 | 2024-05-03 3:34PM EDT | 2025-03-31 | 19.19 | 18.81 | 19.18 | -4.45 | -18.82% | 4 | 2,190 | 12.71% |
| SPY250620P00500000 | 2024-05-03 2:50PM EDT | 2025-06-20 | 21.92 | 21.80 | 21.99 | -2.33 | -9.61% | 45 | 720 | 12.73% |
| SPY250919P00500000 | 2024-05-03 10:21AM EDT | 2025-09-19 | 25.89 | 24.28 | 25.19 | -1.40 | -5.13% | 1 | 6,300 | 12.90% |
| SPY251219P00500000 | 2024-05-03 1:00PM EDT | 2025-12-19 | 27.77 | 26.84 | 27.81 | -1.86 | -6.28% | 38 | 10,656 | 12.90% |
| SPY260116P00500000 | 2024-05-03 10:52AM EDT | 2026-01-16 | 28.97 | 27.08 | 28.82 | -1.27 | -4.20% | 41 | 3,629 | 13.00% |
| SPY261218P00500000 | 2024-05-03 3:11PM EDT | 2026-12-18 | 35.42 | 33.42 | 37.07 | -2.75 | -7.20% | 48 | 1,091 | 13.04% |
