Deutsche Märkte schließen in 8 Stunden 21 Minuten
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.322,60 +11,60 (+0,50%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.816,31 -1.329,68 (-2,41%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:520.00
Callsfür2. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502C00520000 | 2024-05-01 4:01PM EDT | 2024-05-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,469 | 0 | 12.50% |
| SPY240503C00520000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13,710 | 0 | 12.50% |
| SPY240506C00520000 | 2024-05-01 4:13PM EDT | 2024-05-06 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,074 | 0 | 6.25% |
| SPY240507C00520000 | 2024-05-01 4:00PM EDT | 2024-05-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,797 | 0 | 6.25% |
| SPY240508C00520000 | 2024-05-01 4:04PM EDT | 2024-05-08 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,016 | 0 | 6.25% |
| SPY240509C00520000 | 2024-05-01 3:58PM EDT | 2024-05-09 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2,631 | 0 | 6.25% |
| SPY240510C00520000 | 2024-05-01 4:13PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6,657 | 0 | 6.25% |
| SPY240517C00520000 | 2024-05-01 4:14PM EDT | 2024-05-17 | 0.62 | 0.00 | 0.00 | 0.00 | - | 11,703 | 0 | 3.13% |
| SPY240524C00520000 | 2024-05-01 4:09PM EDT | 2024-05-24 | 1.20 | 0.00 | 0.00 | 0.00 | - | 688 | 0 | 3.13% |
| SPY240531C00520000 | 2024-05-01 4:11PM EDT | 2024-05-31 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3,709 | 0 | 3.13% |
| SPY240607C00520000 | 2024-05-01 4:10PM EDT | 2024-06-07 | 2.34 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 3.13% |
| SPY240621C00520000 | 2024-05-01 4:14PM EDT | 2024-06-21 | 3.56 | 0.00 | 0.00 | 0.00 | - | 5,796 | 0 | 3.13% |
| SPY240628C00520000 | 2024-05-01 4:10PM EDT | 2024-06-28 | 4.03 | 0.00 | 0.00 | 0.00 | - | 1,413 | 0 | 1.56% |
| SPY240719C00520000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 5.81 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 1.56% |
| SPY240731C00520000 | 2024-05-01 3:57PM EDT | 2024-07-31 | 6.94 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 1.56% |
| SPY240816C00520000 | 2024-05-01 4:01PM EDT | 2024-08-16 | 8.56 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| SPY240830C00520000 | 2024-05-01 12:07PM EDT | 2024-08-30 | 10.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPY240920C00520000 | 2024-05-01 3:58PM EDT | 2024-09-20 | 11.86 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 1.56% |
| SPY240930C00520000 | 2024-05-01 3:26PM EDT | 2024-09-30 | 15.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| SPY241220C00520000 | 2024-05-01 3:57PM EDT | 2024-12-20 | 21.04 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.78% |
| SPY241231C00520000 | 2024-05-01 1:17PM EDT | 2024-12-31 | 21.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| SPY250117C00520000 | 2024-05-01 4:11PM EDT | 2025-01-17 | 23.30 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.78% |
| SPY250321C00520000 | 2024-05-01 3:09PM EDT | 2025-03-21 | 31.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY250331C00520000 | 2024-04-29 2:58PM EDT | 2025-03-31 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250620C00520000 | 2024-05-01 3:58PM EDT | 2025-06-20 | 36.17 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.78% |
| SPY250919C00520000 | 2024-04-19 4:00PM EDT | 2025-09-19 | 42.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY251219C00520000 | 2024-05-01 3:55PM EDT | 2025-12-19 | 49.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY260116C00520000 | 2024-04-29 12:46PM EDT | 2026-01-16 | 57.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY261218C00520000 | 2024-05-01 2:12PM EDT | 2026-12-18 | 72.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
Putsfür2. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502P00520000 | 2024-05-01 3:20PM EDT | 2024-05-02 | 13.17 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| SPY240503P00520000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 19.26 | 0.00 | 0.00 | 0.00 | - | 1,521 | 0 | 0.00% |
| SPY240506P00520000 | 2024-05-01 11:34AM EDT | 2024-05-06 | 19.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240507P00520000 | 2024-05-01 3:24PM EDT | 2024-05-07 | 13.11 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SPY240508P00520000 | 2024-05-01 11:32AM EDT | 2024-05-08 | 19.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240509P00520000 | 2024-04-30 11:08AM EDT | 2024-05-09 | 12.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240510P00520000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 19.53 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| SPY240517P00520000 | 2024-05-01 4:02PM EDT | 2024-05-17 | 19.20 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| SPY240524P00520000 | 2024-05-01 3:37PM EDT | 2024-05-24 | 16.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY240531P00520000 | 2024-05-01 3:20PM EDT | 2024-05-31 | 14.70 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| SPY240607P00520000 | 2024-05-01 3:55PM EDT | 2024-06-07 | 19.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240621P00520000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 20.50 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.00% |
| SPY240628P00520000 | 2024-05-01 3:47PM EDT | 2024-06-28 | 18.38 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY240719P00520000 | 2024-05-01 3:57PM EDT | 2024-07-19 | 21.62 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| SPY240731P00520000 | 2024-05-01 10:16AM EDT | 2024-07-31 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816P00520000 | 2024-05-01 3:30PM EDT | 2024-08-16 | 19.41 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240830P00520000 | 2024-05-01 3:05PM EDT | 2024-08-30 | 19.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240920P00520000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 24.18 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPY240930P00520000 | 2024-05-01 3:16PM EDT | 2024-09-30 | 20.50 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| SPY241220P00520000 | 2024-05-01 3:33PM EDT | 2024-12-20 | 25.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPY241231P00520000 | 2024-05-01 10:02AM EDT | 2024-12-31 | 28.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250117P00520000 | 2024-05-01 3:19PM EDT | 2025-01-17 | 25.62 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY250321P00520000 | 2024-05-01 3:51PM EDT | 2025-03-21 | 30.52 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY250331P00520000 | 2024-04-19 10:34AM EDT | 2025-03-31 | 34.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620P00520000 | 2024-05-01 3:48PM EDT | 2025-06-20 | 32.84 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| SPY250919P00520000 | 2024-04-24 11:08AM EDT | 2025-09-19 | 35.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219P00520000 | 2024-04-30 12:45PM EDT | 2025-12-19 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116P00520000 | 2024-05-01 3:26PM EDT | 2026-01-16 | 36.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPY261218P00520000 | 2024-04-30 3:51PM EDT | 2026-12-18 | 44.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
