Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.253,47 -1.482,05 (-2,52%) CMC Crypto 200
1.307,04 +12,37 (+0,96%) 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:550.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00550000 | 2024-05-08 10:19AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 109 | 25.00% |
| SPY240509C00550000 | 2024-05-08 4:02PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 988 | 30.08% |
| SPY240510C00550000 | 2024-05-08 11:46AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,095 | 24.61% |
| SPY240513C00550000 | 2024-05-07 3:14PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 605 | 17.19% |
| SPY240515C00550000 | 2024-05-08 3:49PM EDT | 2024-05-15 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 32 | 291 | 16.11% |
| SPY240516C00550000 | 2024-05-07 10:20AM EDT | 2024-05-16 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 78 | 15.24% |
| SPY240517C00550000 | 2024-05-08 2:50PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | 0.00 | - | 110 | 14,140 | 14.45% |
| SPY240524C00550000 | 2024-05-08 3:30PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 180 | 1,047 | 12.31% |
| SPY240531C00550000 | 2024-05-08 3:40PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 287 | 5,096 | 11.04% |
| SPY240607C00550000 | 2024-05-08 3:26PM EDT | 2024-06-07 | 0.16 | 0.15 | 0.16 | -0.05 | -23.81% | 75 | 1,470 | 10.79% |
| SPY240614C00550000 | 2024-05-08 3:58PM EDT | 2024-06-14 | 0.36 | 0.32 | 0.34 | -0.10 | -21.74% | 268 | 167 | 11.13% |
| SPY240621C00550000 | 2024-05-08 4:01PM EDT | 2024-06-21 | 0.47 | 0.45 | 0.47 | -0.13 | -21.67% | 243 | 23,513 | 10.91% |
| SPY240628C00550000 | 2024-05-08 3:30PM EDT | 2024-06-28 | 0.64 | 0.60 | 0.62 | -0.13 | -16.88% | 267 | 7,658 | 10.78% |
| SPY240719C00550000 | 2024-05-08 4:14PM EDT | 2024-07-19 | 1.51 | 1.50 | 1.52 | -0.22 | -12.72% | 697 | 9,882 | 11.43% |
| SPY240731C00550000 | 2024-05-08 3:44PM EDT | 2024-07-31 | 2.23 | 2.13 | 2.17 | -0.12 | -5.11% | 40 | 874 | 11.80% |
| SPY240816C00550000 | 2024-05-08 3:30PM EDT | 2024-08-16 | 3.31 | 3.20 | 3.25 | -0.15 | -4.34% | 5,084 | 9,393 | 12.43% |
| SPY240830C00550000 | 2024-05-08 3:25PM EDT | 2024-08-30 | 4.34 | 4.18 | 4.25 | -0.13 | -2.91% | 24 | 2,258 | 12.90% |
| SPY240920C00550000 | 2024-05-08 3:47PM EDT | 2024-09-20 | 5.82 | 5.61 | 5.69 | -0.12 | -2.02% | 100 | 12,935 | 13.39% |
| SPY240930C00550000 | 2024-05-08 2:55PM EDT | 2024-09-30 | 6.20 | 6.06 | 6.14 | -0.16 | -2.52% | 3 | 2,347 | 13.36% |
| SPY241018C00550000 | 2024-05-08 3:57PM EDT | 2024-10-18 | 7.85 | 7.52 | 7.75 | -0.07 | -0.88% | 118 | 8,032 | 14.04% |
| SPY241031C00550000 | 2024-05-07 3:11PM EDT | 2024-10-31 | 8.97 | 8.49 | 8.72 | 0.00 | - | 5 | 1,190 | 14.31% |
| SPY241220C00550000 | 2024-05-08 4:01PM EDT | 2024-12-20 | 13.62 | 13.44 | 13.56 | -0.15 | -1.09% | 5,090 | 11,295 | 15.99% |
| SPY241231C00550000 | 2024-05-08 4:13PM EDT | 2024-12-31 | 13.99 | 13.87 | 14.05 | -0.14 | -0.99% | 25 | 1,119 | 15.94% |
| SPY250117C00550000 | 2024-05-08 2:46PM EDT | 2025-01-17 | 15.31 | 15.31 | 15.44 | -0.35 | -2.23% | 24 | 16,182 | 16.27% |
| SPY250321C00550000 | 2024-05-08 9:41AM EDT | 2025-03-21 | 20.17 | 20.66 | 20.85 | -1.42 | -6.58% | 2 | 5,233 | 17.54% |
| SPY250331C00550000 | 2024-05-08 3:47PM EDT | 2025-03-31 | 21.50 | 20.80 | 21.52 | +2.42 | +12.68% | 2 | 73 | 17.63% |
| SPY250620C00550000 | 2024-05-08 2:13PM EDT | 2025-06-20 | 27.99 | 27.68 | 27.94 | -0.16 | -0.57% | 2 | 4,353 | 18.82% |
| SPY250919C00550000 | 2024-05-08 2:18PM EDT | 2025-09-19 | 34.89 | 34.27 | 35.12 | -0.60 | -1.69% | 8 | 260 | 20.03% |
| SPY251219C00550000 | 2024-05-08 4:04PM EDT | 2025-12-19 | 40.47 | 40.48 | 41.69 | -0.40 | -0.98% | 6 | 2,199 | 20.95% |
| SPY260116C00550000 | 2024-05-06 12:04PM EDT | 2026-01-16 | 41.10 | 41.54 | 43.71 | 0.00 | - | 1 | 424 | 21.22% |
| SPY261218C00550000 | 2024-05-08 2:30PM EDT | 2026-12-18 | 63.50 | 61.00 | 66.00 | +0.15 | +0.24% | 8 | 135 | 23.76% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00550000 | 2024-05-06 10:29AM EDT | 2024-05-08 | 35.66 | 32.51 | 33.70 | 0.00 | - | 4 | 0 | 66.80% |
| SPY240510P00550000 | 2024-05-08 3:10PM EDT | 2024-05-10 | 32.92 | 32.98 | 33.25 | -16.23 | -33.02% | 40 | 8 | 41.70% |
| SPY240515P00550000 | 2024-05-08 4:06PM EDT | 2024-05-15 | 32.98 | 32.98 | 33.25 | -5.51 | -14.32% | 1 | 1 | 25.56% |
| SPY240517P00550000 | 2024-05-08 4:06PM EDT | 2024-05-17 | 33.03 | 32.98 | 33.25 | -0.09 | -0.27% | 1 | 2 | 22.85% |
| SPY240524P00550000 | 2024-04-12 9:47AM EDT | 2024-05-24 | 34.30 | 32.97 | 33.25 | 0.00 | - | 4 | 0 | 17.54% |
| SPY240531P00550000 | 2024-04-16 9:52AM EDT | 2024-05-31 | 46.04 | 32.97 | 33.25 | 0.00 | - | 1 | 0 | 14.77% |
| SPY240607P00550000 | 2024-05-08 3:10PM EDT | 2024-06-07 | 33.14 | 32.97 | 33.25 | -11.46 | -25.70% | 48 | 5 | 13.00% |
| SPY240621P00550000 | 2024-05-02 11:05AM EDT | 2024-06-21 | 47.50 | 32.87 | 33.33 | 0.00 | - | 2 | 1 | 11.18% |
| SPY240628P00550000 | 2024-05-06 10:06AM EDT | 2024-06-28 | 35.60 | 32.87 | 33.33 | 0.00 | - | 5 | 5 | 10.41% |
| SPY240719P00550000 | 2024-05-07 3:58PM EDT | 2024-07-19 | 32.55 | 32.87 | 33.33 | 0.00 | - | 1 | 8 | 8.80% |
| SPY240731P00550000 | 2024-05-07 12:25PM EDT | 2024-07-31 | 31.85 | 32.85 | 33.36 | 0.00 | - | 2 | 1 | 8.25% |
| SPY240816P00550000 | 2024-05-01 9:58AM EDT | 2024-08-16 | 49.26 | 32.87 | 33.34 | 0.00 | - | 1 | 0 | 7.52% |
| SPY240830P00550000 | 2024-05-06 2:25PM EDT | 2024-08-30 | 34.72 | 32.85 | 33.37 | 0.00 | - | 10 | 5 | 7.14% |
| SPY240920P00550000 | 2024-05-03 10:01AM EDT | 2024-09-20 | 39.50 | 33.12 | 33.59 | 0.00 | - | 10 | 83 | 7.07% |
| SPY240930P00550000 | 2024-05-08 12:13PM EDT | 2024-09-30 | 33.60 | 33.21 | 33.75 | -0.51 | -1.50% | 1 | 15 | 7.14% |
| SPY241031P00550000 | 2024-05-06 9:37AM EDT | 2024-10-31 | 37.00 | 33.83 | 34.42 | 0.00 | - | 2 | 13 | 7.50% |
| SPY241220P00550000 | 2024-05-08 3:21PM EDT | 2024-12-20 | 35.26 | 35.32 | 35.89 | +0.32 | +0.92% | 20 | 3,700 | 8.16% |
| SPY241231P00550000 | 2024-05-08 1:21PM EDT | 2024-12-31 | 36.16 | 35.51 | 36.17 | +1.11 | +3.17% | 9 | 288 | 8.23% |
| SPY250117P00550000 | 2024-05-06 11:30AM EDT | 2025-01-17 | 38.28 | 35.87 | 36.68 | 0.00 | - | 11 | 227 | 8.38% |
| SPY250321P00550000 | 2024-05-08 3:34PM EDT | 2025-03-21 | 37.15 | 37.48 | 38.39 | +0.01 | +0.03% | 3 | 6,231 | 8.71% |
| SPY250331P00550000 | 2024-04-23 9:56AM EDT | 2025-03-31 | 49.31 | 37.66 | 38.68 | 0.00 | - | 1 | 7 | 8.77% |
| SPY250620P00550000 | 2024-05-08 11:36AM EDT | 2025-06-20 | 39.89 | 39.72 | 40.75 | -1.66 | -4.00% | 2 | 484 | 9.02% |
| SPY250919P00550000 | 2024-05-08 12:00PM EDT | 2025-09-19 | 42.65 | 42.01 | 43.36 | +0.67 | +1.60% | 1 | 199 | 9.42% |
| SPY251219P00550000 | 2024-05-06 2:14PM EDT | 2025-12-19 | 45.93 | 44.03 | 45.69 | 0.00 | - | 32 | 88 | 9.66% |
| SPY260116P00550000 | 2024-05-03 12:26PM EDT | 2026-01-16 | 49.25 | 44.53 | 46.70 | 0.00 | - | 5 | 178 | 9.85% |
| SPY261218P00550000 | 2024-05-07 11:07AM EDT | 2026-12-18 | 52.43 | 50.00 | 54.87 | 0.00 | - | 2 | 75 | 10.54% |
