Deutsche Märkte öffnen in 3 Stunden 52 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.645,84 +2.082,62 (+3,89%) CMC Crypto 200
1.283,86 +13,12 (+1,03%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:555.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503C00555000 | 2024-04-30 4:00PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,479 | 59.38% |
| SPY240510C00555000 | 2024-05-02 10:12AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 2,783 | 22.27% |
| SPY240517C00555000 | 2024-05-02 3:46PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 11,044 | 7,565 | 17.19% |
| SPY240524C00555000 | 2024-05-02 10:02AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 658 | 14.26% |
| SPY240531C00555000 | 2024-05-02 10:46AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 4 | 4,726 | 12.99% |
| SPY240607C00555000 | 2024-05-02 2:47PM EDT | 2024-06-07 | 0.07 | 0.05 | 0.07 | 0.00 | - | 14 | 328 | 12.84% |
| SPY240621C00555000 | 2024-05-02 3:42PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.14 | +0.02 | +16.67% | 66 | 17,455 | 11.96% |
| SPY240628C00555000 | 2024-05-02 2:53PM EDT | 2024-06-28 | 0.20 | 0.18 | 0.19 | -0.05 | -20.00% | 113 | 5,362 | 11.73% |
| SPY240719C00555000 | 2024-05-02 3:22PM EDT | 2024-07-19 | 0.56 | 0.51 | 0.53 | +0.16 | +40.00% | 299 | 6,645 | 11.98% |
| SPY240731C00555000 | 2024-05-02 3:03PM EDT | 2024-07-31 | 0.79 | 0.78 | 0.81 | -0.16 | -16.84% | 106 | 625 | 12.15% |
| SPY240816C00555000 | 2024-05-02 2:54PM EDT | 2024-08-16 | 1.36 | 1.31 | 1.34 | +0.19 | +16.24% | 232 | 1,582 | 12.58% |
| SPY240830C00555000 | 2024-05-02 1:07PM EDT | 2024-08-30 | 1.87 | 1.84 | 1.92 | -0.30 | -13.82% | 3 | 1,098 | 12.98% |
| SPY240920C00555000 | 2024-05-02 3:56PM EDT | 2024-09-20 | 2.67 | 2.69 | 2.75 | +0.39 | +17.11% | 214 | 11,488 | 13.28% |
| SPY240930C00555000 | 2024-05-02 3:56PM EDT | 2024-09-30 | 2.96 | 2.96 | 3.06 | +0.10 | +3.50% | 1 | 1,574 | 13.26% |
| SPY241220C00555000 | 2024-05-02 3:56PM EDT | 2024-12-20 | 8.20 | 8.28 | 8.39 | -0.80 | -8.89% | 26 | 11,539 | 15.51% |
| SPY241231C00555000 | 2024-05-02 2:32PM EDT | 2024-12-31 | 8.60 | 8.62 | 8.84 | +0.63 | +7.90% | 11 | 592 | 15.50% |
| SPY250117C00555000 | 2024-05-02 3:48PM EDT | 2025-01-17 | 9.71 | 9.80 | 9.99 | +0.10 | +1.04% | 83 | 3,282 | 15.83% |
| SPY250321C00555000 | 2024-05-01 9:43AM EDT | 2025-03-21 | 14.16 | 14.23 | 14.45 | +0.75 | +5.59% | 1 | 2,248 | 16.97% |
| SPY250331C00555000 | 2024-04-30 12:30PM EDT | 2025-03-31 | 15.71 | 14.32 | 15.07 | 0.00 | - | 2 | 10 | 17.08% |
| SPY250620C00555000 | 2024-05-02 11:57AM EDT | 2025-06-20 | 19.74 | 20.44 | 20.73 | -1.96 | -9.03% | 9 | 4,839 | 18.22% |
| SPY250919C00555000 | 2024-05-02 3:47PM EDT | 2025-09-19 | 26.53 | 26.31 | 27.30 | +1.32 | +5.24% | 2 | 10 | 19.44% |
| SPY251219C00555000 | 2024-05-01 3:49PM EDT | 2025-12-19 | 32.19 | 32.04 | 33.60 | 0.00 | - | 24 | 649 | 20.42% |
| SPY260116C00555000 | 2024-04-30 12:08PM EDT | 2026-01-16 | 32.65 | 33.18 | 35.39 | -3.26 | -9.08% | 1 | 198 | 20.65% |
| SPY261218C00555000 | 2024-04-24 1:54PM EDT | 2026-12-18 | 57.50 | 51.54 | 56.50 | 0.00 | - | 1 | 43 | 23.17% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503P00555000 | 2024-04-18 3:53PM EDT | 2024-05-03 | 55.07 | 49.75 | 50.20 | 0.00 | - | 1 | 0 | 59.38% |
| SPY240510P00555000 | 2024-05-01 4:07PM EDT | 2024-05-10 | 54.16 | 49.76 | 50.19 | 0.00 | - | 5 | 0 | 32.08% |
| SPY240517P00555000 | 2024-05-01 4:02PM EDT | 2024-05-17 | 54.38 | 49.76 | 50.18 | 0.00 | - | 1 | 0 | 23.29% |
| SPY240524P00555000 | 2024-04-26 12:18PM EDT | 2024-05-24 | 46.36 | 49.76 | 50.18 | 0.00 | - | 2 | 0 | 19.24% |
| SPY240531P00555000 | 2024-04-02 12:03PM EDT | 2024-05-31 | 38.00 | 49.67 | 50.28 | 0.00 | - | 2 | 0 | 17.85% |
| SPY240621P00555000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 53.27 | 49.67 | 50.29 | 0.00 | - | 1 | 1 | 13.70% |
| SPY240628P00555000 | 2024-05-01 3:53PM EDT | 2024-06-28 | 53.72 | 49.67 | 50.28 | 0.00 | - | 1 | 1 | 12.77% |
| SPY240719P00555000 | 2024-04-08 11:01AM EDT | 2024-07-19 | 34.90 | 49.66 | 50.30 | 0.00 | - | 1 | 0 | 11.05% |
| SPY240731P00555000 | 2024-04-12 10:47AM EDT | 2024-07-31 | 42.32 | 49.62 | 50.33 | 0.00 | - | 3 | 0 | 10.44% |
| SPY240816P00555000 | 2024-04-11 2:02PM EDT | 2024-08-16 | 36.62 | 49.65 | 50.30 | 0.00 | - | 1 | 0 | 9.50% |
| SPY240830P00555000 | 2024-04-05 1:48PM EDT | 2024-08-30 | 36.68 | 49.58 | 50.38 | 0.00 | - | 1 | 0 | 9.27% |
| SPY240920P00555000 | 2024-05-01 3:50PM EDT | 2024-09-20 | 52.22 | 49.60 | 50.34 | 0.00 | - | 70 | 5 | 8.41% |
| SPY240930P00555000 | 2024-04-15 3:26PM EDT | 2024-09-30 | 50.30 | 49.52 | 50.41 | 0.00 | - | 3 | 0 | 8.39% |
| SPY241220P00555000 | 2024-04-30 2:21PM EDT | 2024-12-20 | 49.30 | 49.57 | 50.53 | 0.00 | - | 6 | 6 | 7.10% |
| SPY241231P00555000 | 2024-04-29 2:48PM EDT | 2024-12-31 | 45.86 | 49.59 | 50.66 | 0.00 | - | 2 | 4 | 7.23% |
| SPY250117P00555000 | 2024-05-01 9:36AM EDT | 2025-01-17 | 52.30 | 49.55 | 50.89 | -1.10 | -2.06% | 41 | 34 | 7.42% |
| SPY250321P00555000 | 2024-04-26 11:13AM EDT | 2025-03-21 | 48.57 | 50.13 | 51.58 | 0.00 | - | 6 | 1,014 | 7.60% |
| SPY250331P00555000 | 2024-04-09 10:16AM EDT | 2025-03-31 | 41.74 | 50.15 | 51.76 | 0.00 | - | - | 0 | 7.70% |
| SPY250620P00555000 | 2024-04-29 1:26PM EDT | 2025-06-20 | 48.10 | 51.35 | 52.96 | 0.00 | - | 2 | 846 | 8.00% |
| SPY250919P00555000 | 2024-04-30 10:21AM EDT | 2025-09-19 | 50.65 | 51.54 | 55.31 | 0.00 | - | 2 | 5 | 8.81% |
| SPY251219P00555000 | 2024-04-30 12:48PM EDT | 2025-12-19 | 55.06 | 53.66 | 57.08 | 0.00 | - | 1 | 921 | 9.07% |
| SPY260116P00555000 | 2024-04-25 12:51PM EDT | 2026-01-16 | 58.34 | 54.47 | 57.21 | 0.00 | - | 8 | 41 | 8.93% |
| SPY261218P00555000 | 2024-04-30 9:34AM EDT | 2026-12-18 | 59.26 | 58.71 | 63.50 | 0.00 | - | 1 | 1,752 | 9.56% |
