Deutsche Märkte öffnen in 3 Stunden 54 Minuten
Nikkei 225
38.789,52 -65,85 (-0,17%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Bitcoin EUR
63.317,90 +135,12 (+0,21%) CMC Crypto 200
1.449,32 -47,14 (-3,15%) Nasdaq Compositive
17.019,88 +99,08 (+0,59%) S&P 500
5.306,04 +1,32 (+0,02%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:539.00
Callsfür29. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240529C00539000 | 2024-05-28 3:49PM EDT | 2024-05-29 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 492 | 1,382 | 13.67% |
| SPY240530C00539000 | 2024-05-28 4:13PM EDT | 2024-05-30 | 0.02 | 0.01 | 0.02 | 0.00 | - | 310 | 2,492 | 10.55% |
| SPY240531C00539000 | 2024-05-28 4:03PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 2,279 | 11,487 | 9.52% |
| SPY240603C00539000 | 2024-05-28 3:59PM EDT | 2024-06-03 | 0.08 | 0.06 | 0.07 | -0.02 | -20.00% | 3,015 | 604 | 7.40% |
| SPY240604C00539000 | 2024-05-28 3:58PM EDT | 2024-06-04 | 0.12 | 0.12 | 0.13 | -0.03 | -20.00% | 3,907 | 309 | 7.72% |
| SPY240605C00539000 | 2024-05-28 4:10PM EDT | 2024-06-05 | 0.20 | 0.20 | 0.21 | -0.03 | -13.04% | 157 | 696 | 8.03% |
| SPY240606C00539000 | 2024-05-28 4:08PM EDT | 2024-06-06 | 0.30 | 0.29 | 0.30 | -0.10 | -25.00% | 158 | 470 | 8.27% |
| SPY240607C00539000 | 2024-05-28 4:07PM EDT | 2024-06-07 | 0.56 | 0.53 | 0.54 | 0.00 | - | 901 | 1,122 | 9.27% |
| SPY240610C00539000 | 2024-05-28 4:00PM EDT | 2024-06-10 | 0.80 | 0.67 | 0.68 | -0.05 | -5.88% | 344 | - | 8.75% |
| SPY240611C00539000 | 2024-05-28 3:59PM EDT | 2024-06-11 | 0.74 | 0.79 | 0.80 | -0.25 | -25.25% | 552 | - | 8.91% |
| SPY240614C00539000 | 2024-05-28 4:03PM EDT | 2024-06-14 | 1.76 | 1.65 | 1.68 | +0.20 | +12.82% | 356 | 2,720 | 10.83% |
| SPY240621C00539000 | 2024-05-28 3:58PM EDT | 2024-06-21 | 2.00 | 2.09 | 2.12 | -0.10 | -4.76% | 1,067 | 3,864 | 10.14% |
| SPY240628C00539000 | 2024-05-28 4:14PM EDT | 2024-06-28 | 2.57 | 2.56 | 2.59 | -0.09 | -3.38% | 696 | 6,014 | 9.85% |
| SPY240705C00539000 | 2024-05-28 4:00PM EDT | 2024-07-05 | 3.49 | 3.22 | 3.25 | +0.36 | +11.50% | 390 | 13 | 10.02% |
| SPY240719C00539000 | 2024-05-28 3:53PM EDT | 2024-07-19 | 4.80 | 5.03 | 5.05 | -0.23 | -4.57% | 685 | 4,728 | 11.06% |
| SPY240731C00539000 | 2024-05-28 3:59PM EDT | 2024-07-31 | 6.48 | 6.46 | 6.50 | +0.11 | +1.73% | 93 | 5,080 | 11.71% |
| SPY250331C00539000 | 2024-04-30 11:40AM EDT | 2025-03-31 | 22.70 | 32.17 | 32.31 | 0.00 | - | 46 | 24 | 18.80% |
Putsfür29. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240529P00539000 | 2024-05-23 11:50AM EDT | 2024-05-29 | 8.00 | 9.24 | 9.60 | 0.00 | - | - | 1 | 27.00% |
| SPY240530P00539000 | 2024-05-28 9:54AM EDT | 2024-05-30 | 9.50 | 9.24 | 9.60 | -0.72 | -7.05% | 1 | 7 | 19.09% |
| SPY240531P00539000 | 2024-05-28 4:08PM EDT | 2024-05-31 | 9.35 | 9.24 | 9.60 | -2.50 | -21.10% | 1 | 6 | 15.60% |
| SPY240603P00539000 | 2024-05-24 3:02PM EDT | 2024-06-03 | 10.40 | 9.24 | 9.60 | 0.00 | - | 4 | 3 | 11.04% |
| SPY240604P00539000 | 2024-05-28 2:49PM EDT | 2024-06-04 | 11.26 | 9.24 | 9.59 | +1.63 | +16.93% | 3 | 13 | 10.14% |
| SPY240605P00539000 | 2024-05-28 2:23PM EDT | 2024-06-05 | 10.44 | 9.24 | 9.60 | +0.08 | +0.77% | 4 | 0 | 9.56% |
| SPY240607P00539000 | 2024-05-28 12:32PM EDT | 2024-06-07 | 9.40 | 9.36 | 9.51 | -0.62 | -6.19% | 4 | 68 | 7.98% |
| SPY240614P00539000 | 2024-05-28 3:22PM EDT | 2024-06-14 | 10.91 | 9.65 | 10.01 | -0.39 | -3.45% | 45 | 1 | 8.17% |
| SPY240621P00539000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 10.55 | 10.43 | 10.93 | -0.23 | -2.13% | 4 | 96 | 9.27% |
| SPY240628P00539000 | 2024-05-23 2:02PM EDT | 2024-06-28 | 13.77 | 10.87 | 11.37 | 0.00 | - | 2 | 10 | 9.05% |
| SPY240705P00539000 | 2024-05-24 3:44PM EDT | 2024-07-05 | 11.75 | 11.26 | 11.70 | 0.00 | - | 1 | 6 | 8.76% |
| SPY240719P00539000 | 2024-05-28 10:16AM EDT | 2024-07-19 | 12.61 | 12.10 | 12.57 | -0.08 | -0.63% | 1 | 56 | 8.76% |
| SPY240731P00539000 | 2024-05-21 2:43PM EDT | 2024-07-31 | 12.87 | 12.73 | 13.20 | 0.00 | - | 1 | 34 | 8.70% |
| SPY250331P00539000 | 2024-05-16 1:08PM EDT | 2025-03-31 | 24.63 | 24.23 | 24.39 | 0.00 | - | 368 | 441 | 9.97% |
