Deutsche Märkte schließen in 5 Stunden 4 Minuten
DAX
17.938,45 +6,28 (+0,04%) Euro Stoxx 50
4.902,04 -19,18 (-0,39%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.306,20 -4,80 (-0,21%) EUR/USD
1,0704 -0,0014 (-0,13%) Bitcoin EUR
53.929,93 +336,88 (+0,63%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:540.00
Callsfür2. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502C00540000 | 2024-05-01 10:42AM EDT | 2024-05-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| SPY240503C00540000 | 2024-05-01 12:50PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SPY240506C00540000 | 2024-05-01 3:16PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| SPY240507C00540000 | 2024-05-01 2:51PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| SPY240508C00540000 | 2024-05-01 3:25PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| SPY240509C00540000 | 2024-05-01 3:44PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| SPY240510C00540000 | 2024-05-01 4:02PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 12.50% |
| SPY240517C00540000 | 2024-05-01 4:00PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 764 | 0 | 6.25% |
| SPY240524C00540000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SPY240531C00540000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 6.25% |
| SPY240607C00540000 | 2024-05-01 4:01PM EDT | 2024-06-07 | 0.21 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 6.25% |
| SPY240621C00540000 | 2024-05-01 4:11PM EDT | 2024-06-21 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,434 | 0 | 3.13% |
| SPY240628C00540000 | 2024-05-01 4:01PM EDT | 2024-06-28 | 0.65 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 3.13% |
| SPY240719C00540000 | 2024-05-01 4:10PM EDT | 2024-07-19 | 1.45 | 0.00 | 0.00 | 0.00 | - | 627 | 0 | 3.13% |
| SPY240731C00540000 | 2024-05-01 3:15PM EDT | 2024-07-31 | 2.95 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 3.13% |
| SPY240816C00540000 | 2024-05-01 3:59PM EDT | 2024-08-16 | 2.86 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 3.13% |
| SPY240830C00540000 | 2024-05-01 2:54PM EDT | 2024-08-30 | 5.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY240920C00540000 | 2024-05-01 4:14PM EDT | 2024-09-20 | 5.02 | 0.00 | 0.00 | 0.00 | - | 749 | 0 | 3.13% |
| SPY240930C00540000 | 2024-05-01 3:22PM EDT | 2024-09-30 | 6.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SPY241220C00540000 | 2024-05-01 3:59PM EDT | 2024-12-20 | 12.17 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 1.56% |
| SPY241231C00540000 | 2024-05-01 3:44PM EDT | 2024-12-31 | 13.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| SPY250117C00540000 | 2024-05-01 3:15PM EDT | 2025-01-17 | 16.75 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 1.56% |
| SPY250321C00540000 | 2024-05-01 3:36PM EDT | 2025-03-21 | 20.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| SPY250331C00540000 | 2024-05-01 1:13PM EDT | 2025-03-31 | 19.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250620C00540000 | 2024-05-01 3:49PM EDT | 2025-06-20 | 26.85 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| SPY250919C00540000 | 2024-05-01 11:39AM EDT | 2025-09-19 | 32.71 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| SPY251219C00540000 | 2024-05-01 3:29PM EDT | 2025-12-19 | 41.67 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| SPY260116C00540000 | 2024-05-01 10:52AM EDT | 2026-01-16 | 40.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY261218C00540000 | 2024-05-01 1:43PM EDT | 2026-12-18 | 60.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
Putsfür2. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503P00540000 | 2024-05-01 4:04PM EDT | 2024-05-03 | 39.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240510P00540000 | 2024-04-25 3:56PM EDT | 2024-05-10 | 36.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240517P00540000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 39.33 | 0.00 | 0.00 | 0.00 | - | 725 | 0 | 0.00% |
| SPY240524P00540000 | 2024-04-16 3:59PM EDT | 2024-05-24 | 36.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240531P00540000 | 2024-05-01 3:50PM EDT | 2024-05-31 | 37.23 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| SPY240607P00540000 | 2024-04-30 11:11AM EDT | 2024-06-07 | 32.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621P00540000 | 2024-04-30 11:51AM EDT | 2024-06-21 | 33.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240628P00540000 | 2024-04-29 9:38AM EDT | 2024-06-28 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719P00540000 | 2024-04-26 3:22PM EDT | 2024-07-19 | 30.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240731P00540000 | 2024-04-29 2:13PM EDT | 2024-07-31 | 30.33 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY240816P00540000 | 2024-05-01 3:24PM EDT | 2024-08-16 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830P00540000 | 2024-04-12 2:12PM EDT | 2024-08-30 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920P00540000 | 2024-05-01 3:31PM EDT | 2024-09-20 | 34.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240930P00540000 | 2024-05-01 2:27PM EDT | 2024-09-30 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00540000 | 2024-05-01 3:56PM EDT | 2024-12-20 | 40.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY241231P00540000 | 2024-04-30 9:51AM EDT | 2024-12-31 | 34.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00540000 | 2024-05-01 4:10PM EDT | 2025-01-17 | 41.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY250321P00540000 | 2024-05-01 11:41AM EDT | 2025-03-21 | 42.34 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| SPY250331P00540000 | 2024-04-30 12:11PM EDT | 2025-03-31 | 38.96 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| SPY250620P00540000 | 2024-05-01 3:03PM EDT | 2025-06-20 | 40.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219P00540000 | 2024-04-24 2:19PM EDT | 2025-12-19 | 46.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY260116P00540000 | 2024-04-30 12:18PM EDT | 2026-01-16 | 46.36 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY261218P00540000 | 2024-04-29 11:12AM EDT | 2026-12-18 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
