Deutsche Märkte öffnen in 5 Stunden 12 Minuten
Nikkei 225
38.275,22 +72,85 (+0,19%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.144,19 -1.066,75 (-1,83%) CMC Crypto 200
1.306,03 +11,36 (+0,88%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:545.00
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00545000 | 2024-05-07 3:51PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,542 | 25.78% |
| SPY240517C00545000 | 2024-05-08 4:00PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 93 | 21,334 | 13.87% |
| SPY240524C00545000 | 2024-05-08 4:09PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 28 | 1,435 | 11.57% |
| SPY240531C00545000 | 2024-05-08 4:04PM EDT | 2024-05-31 | 0.13 | 0.13 | 0.14 | -0.08 | -38.10% | 272 | 3,804 | 10.72% |
| SPY240607C00545000 | 2024-05-08 4:01PM EDT | 2024-06-07 | 0.31 | 0.29 | 0.30 | -0.13 | -29.55% | 353 | 1,234 | 10.76% |
| SPY240614C00545000 | 2024-05-08 3:58PM EDT | 2024-06-14 | 0.69 | 0.62 | 0.64 | -0.14 | -16.87% | 308 | 191 | 11.39% |
| SPY240621C00545000 | 2024-05-08 4:06PM EDT | 2024-06-21 | 0.84 | 0.83 | 0.85 | -0.22 | -20.75% | 538 | 32,879 | 11.20% |
| SPY240628C00545000 | 2024-05-08 3:50PM EDT | 2024-06-28 | 1.15 | 1.06 | 1.08 | -0.15 | -11.54% | 13 | 2,702 | 11.08% |
| SPY240719C00545000 | 2024-05-08 4:02PM EDT | 2024-07-19 | 2.33 | 2.27 | 2.30 | -0.25 | -9.69% | 464 | 7,933 | 11.76% |
| SPY240731C00545000 | 2024-05-08 2:32PM EDT | 2024-07-31 | 3.23 | 3.06 | 3.12 | -0.18 | -5.28% | 201 | 1,233 | 12.15% |
| SPY240816C00545000 | 2024-05-08 2:26PM EDT | 2024-08-16 | 4.47 | 4.37 | 4.43 | -0.25 | -5.30% | 26 | 9,167 | 12.82% |
| SPY240830C00545000 | 2024-05-08 12:10PM EDT | 2024-08-30 | 5.69 | 5.53 | 5.60 | -0.63 | -9.97% | 92 | 6,485 | 13.30% |
| SPY240920C00545000 | 2024-05-08 3:50PM EDT | 2024-09-20 | 7.44 | 7.14 | 7.23 | -0.06 | -0.80% | 179 | 6,227 | 13.80% |
| SPY240930C00545000 | 2024-05-08 2:28PM EDT | 2024-09-30 | 7.86 | 7.64 | 7.73 | -0.31 | -3.79% | 2 | 1,772 | 13.77% |
| SPY241018C00545000 | 2024-05-08 3:02PM EDT | 2024-10-18 | 9.36 | 9.25 | 9.49 | -0.64 | -6.40% | 55 | 221 | 14.45% |
| SPY241220C00545000 | 2024-05-08 3:41PM EDT | 2024-12-20 | 15.88 | 15.58 | 15.71 | -0.10 | -0.63% | 8 | 14,993 | 16.44% |
| SPY241231C00545000 | 2024-05-08 1:41PM EDT | 2024-12-31 | 15.97 | 16.02 | 16.21 | -0.39 | -2.38% | 4 | 386 | 16.37% |
| SPY250117C00545000 | 2024-05-08 2:58PM EDT | 2025-01-17 | 17.63 | 17.50 | 17.84 | -0.21 | -1.18% | 6 | 3,691 | 16.81% |
| SPY250321C00545000 | 2024-05-08 12:54PM EDT | 2025-03-21 | 23.10 | 23.08 | 23.30 | -1.04 | -4.31% | 4 | 7,421 | 17.99% |
| SPY250331C00545000 | 2024-04-23 12:23PM EDT | 2025-03-31 | 20.45 | 23.23 | 23.99 | 0.00 | - | 74 | 162 | 18.07% |
| SPY250620C00545000 | 2024-05-08 10:18AM EDT | 2025-06-20 | 30.27 | 30.25 | 30.55 | -0.60 | -1.94% | 66 | 1,604 | 19.24% |
| SPY250919C00545000 | 2024-05-02 11:30AM EDT | 2025-09-19 | 30.03 | 36.69 | 38.01 | 0.00 | - | 3 | 11 | 20.51% |
| SPY251219C00545000 | 2024-05-07 3:42PM EDT | 2025-12-19 | 44.96 | 42.85 | 44.72 | 0.00 | - | 8 | 650 | 21.43% |
| SPY260116C00545000 | 2024-05-03 2:59PM EDT | 2026-01-16 | 42.08 | 44.23 | 46.45 | 0.00 | - | 1 | 385 | 21.58% |
| SPY261218C00545000 | 2024-05-08 4:03PM EDT | 2026-12-18 | 66.58 | 64.00 | 68.57 | +9.01 | +15.65% | 2 | 24 | 24.00% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00545000 | 2024-04-04 10:05AM EDT | 2024-05-10 | 22.09 | 32.85 | 33.14 | 0.00 | - | 2 | 0 | 97.06% |
| SPY240517P00545000 | 2024-05-08 4:06PM EDT | 2024-05-17 | 28.05 | 27.98 | 28.24 | -0.62 | -2.16% | 1 | 0 | 21.14% |
| SPY240524P00545000 | 2024-04-10 2:20PM EDT | 2024-05-24 | 30.45 | 27.98 | 28.25 | 0.00 | - | - | 0 | 15.94% |
| SPY240531P00545000 | 2024-04-05 2:01PM EDT | 2024-05-31 | 27.80 | 32.84 | 33.15 | 0.00 | - | 2 | 0 | 29.00% |
| SPY240614P00545000 | 2024-05-02 4:04PM EDT | 2024-06-14 | 39.53 | 27.97 | 28.24 | 0.00 | - | - | 0 | 10.45% |
| SPY240621P00545000 | 2024-05-07 3:39PM EDT | 2024-06-21 | 27.70 | 27.87 | 28.33 | 0.00 | - | 62 | 0 | 9.99% |
| SPY240628P00545000 | 2024-05-02 4:05PM EDT | 2024-06-28 | 39.65 | 27.87 | 28.33 | 0.00 | - | 2 | 1 | 9.28% |
| SPY240719P00545000 | 2024-04-23 2:32PM EDT | 2024-07-19 | 39.19 | 27.89 | 28.33 | 0.00 | - | 1 | 1 | 7.82% |
| SPY240731P00545000 | 2024-05-07 11:14AM EDT | 2024-07-31 | 27.30 | 27.91 | 28.39 | 0.00 | - | 40 | 80 | 7.42% |
| SPY240816P00545000 | 2024-04-22 10:14AM EDT | 2024-08-16 | 47.28 | 28.25 | 28.66 | 0.00 | - | 1 | 0 | 7.46% |
| SPY240830P00545000 | 2024-05-07 12:41PM EDT | 2024-08-30 | 27.91 | 28.46 | 28.93 | 0.00 | - | 1 | 1 | 7.51% |
| SPY240920P00545000 | 2024-05-08 3:13PM EDT | 2024-09-20 | 29.13 | 29.01 | 29.45 | -1.41 | -4.62% | 2 | 10 | 7.72% |
| SPY240930P00545000 | 2024-05-03 9:41AM EDT | 2024-09-30 | 34.90 | 29.20 | 29.70 | 0.00 | - | 1 | 5 | 7.79% |
| SPY241220P00545000 | 2024-05-08 3:29PM EDT | 2024-12-20 | 31.89 | 31.93 | 32.47 | +0.13 | +0.41% | 5 | 3,896 | 8.74% |
| SPY241231P00545000 | 2024-05-06 3:26PM EDT | 2024-12-31 | 33.70 | 32.16 | 32.79 | 0.00 | - | 20 | 76 | 8.78% |
| SPY250117P00545000 | 2024-04-29 10:58AM EDT | 2025-01-17 | 38.58 | 32.62 | 33.37 | 0.00 | - | 6 | 50 | 8.91% |
| SPY250321P00545000 | 2024-05-07 3:20PM EDT | 2025-03-21 | 34.84 | 34.46 | 35.31 | 0.00 | - | 4 | 5,273 | 9.20% |
| SPY250331P00545000 | 2024-05-03 11:57AM EDT | 2025-03-31 | 39.28 | 34.67 | 35.64 | 0.00 | - | 2 | 73 | 9.25% |
| SPY250620P00545000 | 2024-05-08 11:38AM EDT | 2025-06-20 | 37.38 | 37.11 | 37.57 | -1.75 | -4.47% | 6 | 176 | 9.30% |
| SPY250919P00545000 | 2024-05-08 11:33AM EDT | 2025-09-19 | 39.86 | 39.40 | 40.68 | -1.39 | -3.37% | 4 | 0 | 9.83% |
| SPY251219P00545000 | 2024-05-08 11:32AM EDT | 2025-12-19 | 42.34 | 41.53 | 43.13 | -0.42 | -0.98% | 2 | 818 | 10.05% |
| SPY260116P00545000 | 2024-05-08 2:11PM EDT | 2026-01-16 | 42.88 | 42.05 | 44.16 | -0.63 | -1.45% | 5,345 | 4,471 | 10.22% |
| SPY261218P00545000 | 2024-05-08 11:45AM EDT | 2026-12-18 | 50.24 | 47.57 | 52.50 | -8.08 | -13.85% | 2 | 1,068 | 10.83% |
