Deutsche Märkte öffnen in 6 Stunden 5 Minuten
Nikkei 225
38.087,22 -186,83 (-0,49%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.833,70 -2.308,06 (-4,11%) CMC Crypto 200
1.268,52 -70,54 (-5,27%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:525.00
Callsfür2. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502C00525000 | 2024-05-01 3:04PM EDT | 2024-05-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 306 | 1,866 | 34.38% |
| SPY240503C00525000 | 2024-05-01 3:56PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,134 | 24,650 | 25.98% |
| SPY240507C00525000 | 2024-05-01 3:58PM EDT | 2024-05-07 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 124 | 496 | 15.04% |
| SPY240508C00525000 | 2024-05-01 4:00PM EDT | 2024-05-08 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 344 | 141 | 13.87% |
| SPY240509C00525000 | 2024-05-01 3:38PM EDT | 2024-05-09 | 0.04 | 0.02 | 0.04 | -0.14 | -77.78% | 83 | 187 | 14.16% |
| SPY240510C00525000 | 2024-05-01 4:09PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 985 | 13,280 | 14.11% |
| SPY240517C00525000 | 2024-05-01 4:12PM EDT | 2024-05-17 | 0.24 | 0.23 | 0.25 | -0.12 | -33.33% | 5,759 | 16,735 | 13.36% |
| SPY240524C00525000 | 2024-05-01 3:45PM EDT | 2024-05-24 | 0.57 | 0.56 | 0.59 | -0.24 | -29.63% | 525 | 2,337 | 13.39% |
| SPY240531C00525000 | 2024-05-01 4:03PM EDT | 2024-05-31 | 0.89 | 0.88 | 0.91 | -0.18 | -16.82% | 2,388 | 10,685 | 13.09% |
| SPY240607C00525000 | 2024-05-01 4:08PM EDT | 2024-06-07 | 1.38 | 1.36 | 1.42 | -0.25 | -15.34% | 311 | 389 | 13.39% |
| SPY240621C00525000 | 2024-05-01 4:14PM EDT | 2024-06-21 | 2.36 | 2.32 | 2.37 | -0.26 | -9.92% | 3,997 | 15,879 | 13.53% |
| SPY240628C00525000 | 2024-05-01 3:59PM EDT | 2024-06-28 | 2.64 | 2.67 | 2.73 | -0.58 | -18.01% | 197 | 6,211 | 13.36% |
| SPY240719C00525000 | 2024-05-01 4:05PM EDT | 2024-07-19 | 4.34 | 4.27 | 4.34 | -0.32 | -6.87% | 577 | 3,551 | 13.82% |
| SPY240731C00525000 | 2024-05-01 3:58PM EDT | 2024-07-31 | 5.22 | 5.25 | 5.33 | -1.30 | -19.94% | 82 | 557 | 14.13% |
| SPY240816C00525000 | 2024-05-01 3:55PM EDT | 2024-08-16 | 6.75 | 6.78 | 6.87 | -0.53 | -7.28% | 8,170 | 3,287 | 14.74% |
| SPY240830C00525000 | 2024-04-30 4:13PM EDT | 2024-08-30 | 8.70 | 8.08 | 8.25 | 0.00 | - | 3 | 162 | 15.24% |
| SPY240920C00525000 | 2024-05-01 4:05PM EDT | 2024-09-20 | 10.00 | 9.83 | 9.94 | -0.69 | -6.45% | 2,364 | 11,052 | 15.59% |
| SPY240930C00525000 | 2024-05-01 3:25PM EDT | 2024-09-30 | 12.88 | 10.31 | 10.49 | +1.46 | +12.78% | 14 | 1,263 | 15.54% |
| SPY241220C00525000 | 2024-05-01 4:14PM EDT | 2024-12-20 | 18.65 | 18.59 | 18.78 | -0.87 | -4.46% | 107 | 9,541 | 18.05% |
| SPY241231C00525000 | 2024-05-01 12:54PM EDT | 2024-12-31 | 19.26 | 18.99 | 19.35 | -2.15 | -10.04% | 5 | 172 | 18.00% |
| SPY250117C00525000 | 2024-05-01 3:54PM EDT | 2025-01-17 | 20.85 | 20.51 | 20.83 | -0.90 | -4.14% | 152 | 10,627 | 18.31% |
| SPY250321C00525000 | 2024-05-01 9:51AM EDT | 2025-03-21 | 26.67 | 25.81 | 26.85 | -2.13 | -7.40% | 1 | 1,265 | 19.69% |
| SPY250331C00525000 | 2024-04-24 10:51AM EDT | 2025-03-31 | 30.32 | 26.16 | 27.38 | 0.00 | - | 1 | 39 | 19.68% |
| SPY250620C00525000 | 2024-05-01 11:17AM EDT | 2025-06-20 | 33.50 | 33.00 | 34.11 | -3.60 | -9.70% | 3 | 2,595 | 20.84% |
| SPY250919C00525000 | 2024-05-01 10:33AM EDT | 2025-09-19 | 40.68 | 39.20 | 41.45 | +0.84 | +2.11% | 3 | 41 | 22.01% |
| SPY251219C00525000 | 2024-05-01 10:29AM EDT | 2025-12-19 | 46.36 | 45.56 | 47.89 | -1.14 | -2.40% | 4 | 1,414 | 22.78% |
| SPY260116C00525000 | 2024-04-25 1:53PM EDT | 2026-01-16 | 50.37 | 46.57 | 49.49 | 0.00 | - | 5 | 199 | 22.88% |
| SPY261218C00525000 | 2024-05-01 1:45PM EDT | 2026-12-18 | 68.52 | 65.61 | 70.50 | -4.98 | -6.78% | 5 | 624 | 24.94% |
Putsfür2. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502P00525000 | 2024-04-25 3:13PM EDT | 2024-05-02 | 21.61 | 23.86 | 24.69 | 0.00 | - | - | 0 | 40.04% |
| SPY240503P00525000 | 2024-05-01 3:29PM EDT | 2024-05-03 | 18.47 | 23.86 | 24.69 | -1.01 | -5.18% | 64 | 13 | 28.32% |
| SPY240510P00525000 | 2024-05-01 3:39PM EDT | 2024-05-10 | 22.20 | 23.89 | 24.69 | +1.79 | +8.77% | 10 | 2 | 13.38% |
| SPY240517P00525000 | 2024-05-01 4:12PM EDT | 2024-05-17 | 24.33 | 23.90 | 24.68 | +3.33 | +15.86% | 2,318 | 153 | 9.77% |
| SPY240524P00525000 | 2024-05-01 3:45PM EDT | 2024-05-24 | 21.66 | 23.89 | 24.67 | +1.18 | +5.76% | 40 | 10 | 7.81% |
| SPY240531P00525000 | 2024-05-01 1:14PM EDT | 2024-05-31 | 25.00 | 23.77 | 24.78 | +2.07 | +9.03% | 48 | 923 | 8.74% |
| SPY240607P00525000 | 2024-05-01 12:53PM EDT | 2024-06-07 | 24.61 | 23.79 | 24.77 | +4.16 | +20.34% | 495 | 22 | 7.76% |
| SPY240621P00525000 | 2024-05-01 3:32PM EDT | 2024-06-21 | 24.61 | 24.10 | 25.00 | +1.11 | +4.72% | 86 | 5,976 | 8.03% |
| SPY240628P00525000 | 2024-05-01 3:23PM EDT | 2024-06-28 | 20.00 | 24.39 | 25.10 | -0.28 | -1.38% | 3 | 7,548 | 7.95% |
| SPY240719P00525000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 25.50 | 24.98 | 25.59 | +3.66 | +16.76% | 9 | 794 | 8.16% |
| SPY240731P00525000 | 2024-05-01 3:45PM EDT | 2024-07-31 | 23.60 | 25.32 | 25.95 | +2.08 | +9.67% | 24 | 544 | 8.34% |
| SPY240816P00525000 | 2024-05-01 4:06PM EDT | 2024-08-16 | 25.90 | 25.84 | 26.39 | +1.64 | +6.76% | 42 | 1,925 | 8.42% |
| SPY240830P00525000 | 2024-04-30 11:39AM EDT | 2024-08-30 | 22.41 | 26.25 | 26.89 | 0.00 | - | 4 | 293 | 8.63% |
| SPY240920P00525000 | 2024-05-01 3:00PM EDT | 2024-09-20 | 22.60 | 26.97 | 27.55 | -1.92 | -7.83% | 31 | 7,756 | 8.76% |
| SPY240930P00525000 | 2024-04-30 10:51AM EDT | 2024-09-30 | 22.25 | 27.22 | 27.93 | 0.00 | - | 10 | 531 | 8.89% |
| SPY241220P00525000 | 2024-05-01 3:59PM EDT | 2024-12-20 | 31.01 | 30.50 | 31.21 | +3.83 | +14.09% | 17 | 5,826 | 9.78% |
| SPY241231P00525000 | 2024-05-01 3:01PM EDT | 2024-12-31 | 27.00 | 30.74 | 31.58 | +0.25 | +0.93% | 4 | 2,327 | 9.82% |
| SPY250117P00525000 | 2024-04-30 12:34PM EDT | 2025-01-17 | 29.20 | 31.26 | 32.24 | 0.00 | - | 38 | 3,705 | 9.95% |
| SPY250321P00525000 | 2024-04-29 1:55PM EDT | 2025-03-21 | 29.00 | 33.23 | 34.36 | 0.00 | - | 1 | 895 | 10.21% |
| SPY250331P00525000 | 2024-04-26 3:31PM EDT | 2025-03-31 | 29.77 | 33.42 | 34.73 | 0.00 | - | 1 | 14 | 10.27% |
| SPY250620P00525000 | 2024-05-01 2:54PM EDT | 2025-06-20 | 32.79 | 36.12 | 36.74 | -0.68 | -2.03% | 8 | 3,116 | 10.24% |
| SPY250919P00525000 | 2024-04-29 10:45AM EDT | 2025-09-19 | 34.57 | 38.21 | 39.72 | 0.00 | - | 3 | 4 | 10.63% |
| SPY251219P00525000 | 2024-04-30 4:01PM EDT | 2025-12-19 | 39.04 | 40.17 | 42.30 | 0.00 | - | 3 | 2,303 | 10.85% |
| SPY260116P00525000 | 2024-05-01 12:00PM EDT | 2026-01-16 | 41.99 | 40.50 | 43.10 | +1.57 | +3.88% | 4 | 6,577 | 10.92% |
| SPY261218P00525000 | 2024-04-26 11:27AM EDT | 2026-12-18 | 44.76 | 46.00 | 50.00 | 0.00 | - | 2 | 2,727 | 11.00% |
