Deutsche Märkte öffnen in 4 Stunden 18 Minuten
Nikkei 225
38.285,14 +82,77 (+0,22%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.144,02 -1.115,88 (-1,92%) CMC Crypto 200
1.309,38 +14,71 (+1,14%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:510.00
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509C00510000 | 2024-05-08 4:13PM EDT | 2024-05-09 | 7.26 | 7.01 | 7.29 | -0.54 | -6.92% | 505 | 1,689 | 16.55% |
| SPY240510C00510000 | 2024-05-08 3:51PM EDT | 2024-05-10 | 8.05 | 7.19 | 7.48 | -0.03 | -0.37% | 968 | 5,442 | 15.11% |
| SPY240513C00510000 | 2024-05-08 4:12PM EDT | 2024-05-13 | 7.70 | 7.44 | 7.72 | -1.15 | -12.99% | 988 | 1,682 | 11.48% |
| SPY240514C00510000 | 2024-05-08 3:51PM EDT | 2024-05-14 | 8.51 | 7.76 | 8.02 | -0.07 | -0.82% | 234 | 856 | 12.28% |
| SPY240515C00510000 | 2024-05-08 4:02PM EDT | 2024-05-15 | 8.70 | 8.34 | 8.60 | -0.46 | -5.02% | 86 | 376 | 14.18% |
| SPY240516C00510000 | 2024-05-08 3:48PM EDT | 2024-05-16 | 9.40 | 8.74 | 8.97 | +0.15 | +1.62% | 59 | 371 | 14.80% |
| SPY240517C00510000 | 2024-05-08 4:12PM EDT | 2024-05-17 | 9.18 | 9.04 | 9.15 | -0.65 | -6.61% | 567 | 21,073 | 14.62% |
| SPY240524C00510000 | 2024-05-08 4:12PM EDT | 2024-05-24 | 10.71 | 10.56 | 10.77 | -0.59 | -5.22% | 110 | 2,415 | 15.28% |
| SPY240531C00510000 | 2024-05-08 3:56PM EDT | 2024-05-31 | 12.06 | 11.50 | 11.69 | -0.19 | -1.55% | 653 | 9,742 | 14.69% |
| SPY240607C00510000 | 2024-05-08 3:18PM EDT | 2024-06-07 | 13.13 | 12.73 | 12.98 | -0.19 | -1.43% | 62 | 1,409 | 15.20% |
| SPY240614C00510000 | 2024-05-08 3:08PM EDT | 2024-06-14 | 14.31 | 14.13 | 14.37 | -0.48 | -3.25% | 2 | 103 | 15.91% |
| SPY240621C00510000 | 2024-05-08 4:00PM EDT | 2024-06-21 | 15.00 | 14.80 | 14.84 | -0.31 | -2.02% | 1,134 | 34,450 | 15.27% |
| SPY240628C00510000 | 2024-05-08 3:16PM EDT | 2024-06-28 | 15.53 | 15.27 | 15.50 | -0.25 | -1.58% | 15 | 2,943 | 15.08% |
| SPY240719C00510000 | 2024-05-08 4:02PM EDT | 2024-07-19 | 17.98 | 17.77 | 17.99 | -0.45 | -2.44% | 284 | 5,381 | 15.50% |
| SPY240731C00510000 | 2024-05-08 11:44AM EDT | 2024-07-31 | 19.39 | 19.17 | 19.51 | -0.54 | -2.71% | 8 | 863 | 15.92% |
| SPY240816C00510000 | 2024-05-08 3:45PM EDT | 2024-08-16 | 21.95 | 21.44 | 21.75 | -0.25 | -1.13% | 178 | 5,645 | 16.71% |
| SPY240830C00510000 | 2024-05-08 2:17PM EDT | 2024-08-30 | 23.76 | 23.26 | 23.63 | +0.21 | +0.89% | 5 | 1,199 | 17.31% |
| SPY240920C00510000 | 2024-05-08 3:29PM EDT | 2024-09-20 | 25.95 | 25.58 | 25.72 | -0.44 | -1.67% | 67 | 18,593 | 17.61% |
| SPY240930C00510000 | 2024-05-08 3:26PM EDT | 2024-09-30 | 26.49 | 25.99 | 26.39 | -0.19 | -0.71% | 1 | 1,091 | 17.51% |
| SPY241018C00510000 | 2024-05-08 1:53PM EDT | 2024-10-18 | 28.23 | 28.05 | 28.42 | -1.13 | -3.85% | 2 | 43 | 18.01% |
| SPY241031C00510000 | 2024-05-08 9:55AM EDT | 2024-10-31 | 29.47 | 29.39 | 29.84 | -0.89 | -2.93% | 2 | 29 | 18.34% |
| SPY241220C00510000 | 2024-05-08 2:09PM EDT | 2024-12-20 | 35.92 | 35.42 | 35.87 | -0.26 | -0.72% | 545 | 9,003 | 19.95% |
| SPY241231C00510000 | 2024-05-08 1:30PM EDT | 2024-12-31 | 35.81 | 35.86 | 36.43 | -0.87 | -2.37% | 2 | 259 | 19.82% |
| SPY250117C00510000 | 2024-05-08 10:48AM EDT | 2025-01-17 | 38.30 | 37.44 | 38.14 | +0.18 | +0.47% | 3 | 11,219 | 20.15% |
| SPY250321C00510000 | 2024-05-08 12:51PM EDT | 2025-03-21 | 43.92 | 43.62 | 44.48 | -0.33 | -0.75% | 2 | 1,956 | 21.38% |
| SPY250331C00510000 | 2024-05-07 9:58AM EDT | 2025-03-31 | 45.00 | 43.99 | 44.97 | 0.00 | - | 2 | 40 | 21.31% |
| SPY250620C00510000 | 2024-05-08 12:25PM EDT | 2025-06-20 | 51.50 | 51.15 | 52.27 | -0.37 | -0.71% | 13 | 3,202 | 22.47% |
| SPY250919C00510000 | 2024-05-08 1:51PM EDT | 2025-09-19 | 58.60 | 57.80 | 59.41 | -1.11 | -1.86% | 2 | 43 | 23.33% |
| SPY251219C00510000 | 2024-05-08 12:49PM EDT | 2025-12-19 | 64.97 | 63.84 | 66.07 | +2.57 | +4.12% | 2 | 1,345 | 24.04% |
| SPY260116C00510000 | 2024-05-08 12:09PM EDT | 2026-01-16 | 66.49 | 65.06 | 67.66 | +3.49 | +5.54% | 2 | 359 | 24.09% |
| SPY261218C00510000 | 2024-05-08 4:14PM EDT | 2026-12-18 | 87.04 | 84.40 | 88.96 | -0.76 | -0.87% | 41 | 1,263 | 25.93% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509P00510000 | 2024-05-08 4:14PM EDT | 2024-05-09 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 15,331 | 8,176 | 13.28% |
| SPY240510P00510000 | 2024-05-08 4:14PM EDT | 2024-05-10 | 0.14 | 0.13 | 0.14 | -0.12 | -46.15% | 24,326 | 24,172 | 12.60% |
| SPY240513P00510000 | 2024-05-08 4:14PM EDT | 2024-05-13 | 0.31 | 0.29 | 0.31 | -0.12 | -27.91% | 5,672 | 4,490 | 9.74% |
| SPY240514P00510000 | 2024-05-08 4:14PM EDT | 2024-05-14 | 0.54 | 0.52 | 0.54 | -0.11 | -16.92% | 1,608 | 1,598 | 10.55% |
| SPY240515P00510000 | 2024-05-08 4:14PM EDT | 2024-05-15 | 1.02 | 1.02 | 1.04 | -0.10 | -8.93% | 4,212 | 1,519 | 12.44% |
| SPY240516P00510000 | 2024-05-08 4:10PM EDT | 2024-05-16 | 1.17 | 1.18 | 1.20 | -0.11 | -8.59% | 384 | 366 | 12.35% |
| SPY240517P00510000 | 2024-05-08 4:14PM EDT | 2024-05-17 | 1.35 | 1.34 | 1.36 | -0.08 | -5.59% | 12,670 | 57,613 | 12.31% |
| SPY240524P00510000 | 2024-05-08 4:08PM EDT | 2024-05-24 | 2.27 | 2.28 | 2.31 | -0.07 | -2.99% | 2,348 | 6,911 | 11.94% |
| SPY240531P00510000 | 2024-05-08 4:14PM EDT | 2024-05-31 | 2.89 | 2.86 | 2.89 | -0.02 | -0.69% | 8,037 | 20,775 | 11.26% |
| SPY240607P00510000 | 2024-05-08 4:09PM EDT | 2024-06-07 | 3.52 | 3.56 | 3.60 | -0.14 | -3.83% | 713 | 1,452 | 11.20% |
| SPY240614P00510000 | 2024-05-08 3:21PM EDT | 2024-06-14 | 4.27 | 4.38 | 4.46 | -0.18 | -4.04% | 387 | 1,133 | 11.52% |
| SPY240621P00510000 | 2024-05-08 4:14PM EDT | 2024-06-21 | 5.17 | 5.14 | 5.18 | 0.00 | - | 9,504 | 51,283 | 11.65% |
| SPY240628P00510000 | 2024-05-08 3:33PM EDT | 2024-06-28 | 5.56 | 5.72 | 5.77 | -0.27 | -4.63% | 174 | 5,977 | 11.63% |
| SPY240719P00510000 | 2024-05-08 4:05PM EDT | 2024-07-19 | 7.06 | 7.09 | 7.16 | -0.08 | -1.12% | 541 | 8,648 | 11.39% |
| SPY240731P00510000 | 2024-05-08 3:32PM EDT | 2024-07-31 | 7.65 | 7.81 | 7.89 | -0.35 | -4.37% | 53 | 1,021 | 11.32% |
| SPY240816P00510000 | 2024-05-08 4:08PM EDT | 2024-08-16 | 8.75 | 8.77 | 8.85 | -0.05 | -0.57% | 245 | 15,014 | 11.30% |
| SPY240830P00510000 | 2024-05-08 3:42PM EDT | 2024-08-30 | 9.38 | 9.52 | 9.62 | -0.21 | -2.19% | 146 | 492 | 11.27% |
| SPY240920P00510000 | 2024-05-08 3:54PM EDT | 2024-09-20 | 10.56 | 10.70 | 10.79 | -0.14 | -1.31% | 252 | 28,045 | 11.32% |
| SPY240930P00510000 | 2024-05-08 3:51PM EDT | 2024-09-30 | 11.01 | 11.19 | 11.30 | -0.40 | -3.51% | 51 | 3,840 | 11.33% |
| SPY241018P00510000 | 2024-05-08 2:26PM EDT | 2024-10-18 | 12.10 | 12.21 | 12.46 | -0.02 | -0.17% | 45 | 70 | 11.55% |
| SPY241031P00510000 | 2024-05-08 2:23PM EDT | 2024-10-31 | 12.87 | 12.79 | 13.10 | -0.17 | -1.30% | 23 | 4,780 | 11.57% |
| SPY241220P00510000 | 2024-05-08 3:47PM EDT | 2024-12-20 | 15.62 | 15.79 | 15.94 | -0.26 | -1.64% | 49 | 5,232 | 12.00% |
| SPY241231P00510000 | 2024-05-08 1:02PM EDT | 2024-12-31 | 16.46 | 16.11 | 16.51 | +0.15 | +0.92% | 18 | 417 | 12.07% |
| SPY250117P00510000 | 2024-05-08 3:21PM EDT | 2025-01-17 | 16.90 | 16.94 | 17.12 | -0.18 | -1.05% | 183 | 6,998 | 12.02% |
| SPY250321P00510000 | 2024-05-08 3:38PM EDT | 2025-03-21 | 19.45 | 19.52 | 19.77 | -0.05 | -0.26% | 612 | 2,511 | 12.16% |
| SPY250331P00510000 | 2024-05-03 3:42PM EDT | 2025-03-31 | 22.31 | 19.71 | 20.35 | 0.00 | - | 3 | 17 | 12.28% |
| SPY250620P00510000 | 2024-05-08 3:38PM EDT | 2025-06-20 | 22.74 | 22.73 | 23.03 | -0.04 | -0.18% | 46 | 2,462 | 12.24% |
| SPY250919P00510000 | 2024-05-07 1:07PM EDT | 2025-09-19 | 25.68 | 25.39 | 26.43 | 0.00 | - | 3 | 14 | 12.50% |
| SPY251219P00510000 | 2024-05-08 3:34PM EDT | 2025-12-19 | 28.38 | 28.11 | 28.87 | -0.38 | -1.32% | 13 | 1,108 | 12.44% |
| SPY260116P00510000 | 2024-05-08 1:53PM EDT | 2026-01-16 | 29.27 | 28.39 | 30.11 | -0.02 | -0.07% | 8 | 373 | 12.63% |
| SPY261218P00510000 | 2024-05-08 11:44AM EDT | 2026-12-18 | 36.70 | 34.32 | 38.88 | -0.42 | -1.13% | 2 | 919 | 12.84% |
