Deutsche Märkte schließen in 7 Stunden 6 Minuten
DAX
18.591,12 -86,75 (-0,46%) Euro Stoxx 50
5.006,75 -23,60 (-0,47%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.351,70 -4,80 (-0,20%) EUR/USD
1,0842 -0,0019 (-0,17%) Bitcoin EUR
62.470,18 -112,36 (-0,18%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:519.00
Callsfür29. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240529C00519000 | 2024-05-28 3:55PM EDT | 2024-05-29 | 10.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240530C00519000 | 2024-05-28 3:15PM EDT | 2024-05-30 | 9.53 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY240531C00519000 | 2024-05-28 3:54PM EDT | 2024-05-31 | 10.52 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| SPY240603C00519000 | 2024-05-28 3:08PM EDT | 2024-06-03 | 10.21 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| SPY240604C00519000 | 2024-05-23 2:26PM EDT | 2024-06-04 | 8.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240605C00519000 | 2024-05-23 11:45AM EDT | 2024-06-05 | 13.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240607C00519000 | 2024-05-28 3:54PM EDT | 2024-06-07 | 11.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240610C00519000 | 2024-05-28 3:24PM EDT | 2024-06-10 | 11.74 | 0.00 | 0.00 | 0.00 | - | 11 | - | 0.00% |
| SPY240611C00519000 | 2024-05-28 1:01PM EDT | 2024-06-11 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | - | 0.00% |
| SPY240614C00519000 | 2024-05-28 3:47PM EDT | 2024-06-14 | 13.19 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY240621C00519000 | 2024-05-28 1:50PM EDT | 2024-06-21 | 14.18 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPY240628C00519000 | 2024-05-28 2:48PM EDT | 2024-06-28 | 13.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SPY240705C00519000 | 2024-05-28 1:50PM EDT | 2024-07-05 | 15.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719C00519000 | 2024-05-28 3:53PM EDT | 2024-07-19 | 17.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240731C00519000 | 2024-05-24 2:40PM EDT | 2024-07-31 | 19.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830C00519000 | 2024-05-28 9:51AM EDT | 2024-08-30 | 23.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031C00519000 | 2024-05-13 1:43PM EDT | 2024-10-31 | 25.48 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY241129C00519000 | 2024-05-15 10:11AM EDT | 2024-11-29 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00519000 | 2024-05-28 11:31AM EDT | 2024-12-31 | 37.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250131C00519000 | 2024-05-17 12:45PM EDT | 2025-01-31 | 39.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331C00519000 | 2024-05-20 3:00PM EDT | 2025-03-31 | 46.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfür29. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240529P00519000 | 2024-05-28 4:03PM EDT | 2024-05-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,954 | 0 | 12.50% |
| SPY240530P00519000 | 2024-05-28 4:14PM EDT | 2024-05-30 | 0.05 | 0.00 | 0.00 | 0.00 | - | 655 | 0 | 6.25% |
| SPY240531P00519000 | 2024-05-28 4:14PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5,843 | 0 | 6.25% |
| SPY240603P00519000 | 2024-05-28 4:08PM EDT | 2024-06-03 | 0.22 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 3.13% |
| SPY240604P00519000 | 2024-05-28 3:59PM EDT | 2024-06-04 | 0.33 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 3.13% |
| SPY240605P00519000 | 2024-05-28 4:11PM EDT | 2024-06-05 | 0.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| SPY240606P00519000 | 2024-05-28 3:52PM EDT | 2024-06-06 | 0.65 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 3.13% |
| SPY240607P00519000 | 2024-05-28 4:00PM EDT | 2024-06-07 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1,227 | 0 | 3.13% |
| SPY240610P00519000 | 2024-05-28 2:08PM EDT | 2024-06-10 | 1.04 | 0.00 | 0.00 | 0.00 | - | 80 | - | 3.13% |
| SPY240611P00519000 | 2024-05-28 3:39PM EDT | 2024-06-11 | 1.20 | 0.00 | 0.00 | 0.00 | - | 309 | - | 3.13% |
| SPY240614P00519000 | 2024-05-28 4:03PM EDT | 2024-06-14 | 1.71 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 1.56% |
| SPY240621P00519000 | 2024-05-28 4:11PM EDT | 2024-06-21 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2,468 | 0 | 1.56% |
| SPY240628P00519000 | 2024-05-28 3:59PM EDT | 2024-06-28 | 3.10 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 1.56% |
| SPY240705P00519000 | 2024-05-28 3:25PM EDT | 2024-07-05 | 3.80 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 1.56% |
| SPY240719P00519000 | 2024-05-28 4:06PM EDT | 2024-07-19 | 4.51 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 1.56% |
| SPY240731P00519000 | 2024-05-28 3:53PM EDT | 2024-07-31 | 5.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY240830P00519000 | 2024-05-28 9:30AM EDT | 2024-08-30 | 6.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY241031P00519000 | 2024-05-14 2:16PM EDT | 2024-10-31 | 13.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| SPY241129P00519000 | 2024-05-14 9:30AM EDT | 2024-11-29 | 16.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| SPY241231P00519000 | 2024-05-24 3:59PM EDT | 2024-12-31 | 13.72 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| SPY250131P00519000 | 2024-05-09 3:39PM EDT | 2025-01-31 | 19.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250331P00519000 | 2024-05-13 9:30AM EDT | 2025-03-31 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
