Deutsche Märkte öffnen in 8 Stunden 38 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.956,32 -251,29 (-0,42%) CMC Crypto 200
1.368,03 +55,40 (+4,22%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:570.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00570000 | 2024-04-29 10:45AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,000 | 2,448 | 28.91% |
| SPY240517C00570000 | 2024-05-06 1:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 410 | 7,841 | 18.75% |
| SPY240524C00570000 | 2024-05-06 3:56PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 186 | 3,515 | 15.82% |
| SPY240531C00570000 | 2024-05-06 2:32PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 4 | 7,041 | 14.16% |
| SPY240607C00570000 | 2024-05-06 11:41AM EDT | 2024-06-07 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 100 | 119 | 13.33% |
| SPY240614C00570000 | 2024-05-03 10:26AM EDT | 2024-06-14 | 0.05 | 0.06 | 0.07 | 0.00 | - | 8 | 8 | 12.60% |
| SPY240621C00570000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.10 | +0.03 | +50.00% | 150 | 7,815 | 12.18% |
| SPY240628C00570000 | 2024-05-06 10:14AM EDT | 2024-06-28 | 0.11 | 0.11 | 0.12 | +0.03 | +37.50% | 23 | 2,220 | 11.65% |
| SPY240719C00570000 | 2024-05-06 3:30PM EDT | 2024-07-19 | 0.28 | 0.31 | 0.33 | +0.06 | +27.27% | 768 | 6,127 | 11.55% |
| SPY240731C00570000 | 2024-05-06 2:38PM EDT | 2024-07-31 | 0.48 | 0.49 | 0.52 | +0.10 | +26.32% | 23 | 2,779 | 11.63% |
| SPY240816C00570000 | 2024-05-06 3:59PM EDT | 2024-08-16 | 0.90 | 0.88 | 0.90 | +0.31 | +52.54% | 17 | 1,824 | 11.95% |
| SPY240830C00570000 | 2024-05-06 2:25PM EDT | 2024-08-30 | 1.25 | 1.29 | 1.33 | +0.27 | +27.55% | 4 | 1,703 | 12.26% |
| SPY240920C00570000 | 2024-05-06 3:59PM EDT | 2024-09-20 | 2.00 | 1.99 | 2.03 | +0.46 | +29.87% | 192 | 9,753 | 12.59% |
| SPY240930C00570000 | 2024-05-06 11:31AM EDT | 2024-09-30 | 2.00 | 2.23 | 2.30 | +0.31 | +18.34% | 2 | 935 | 12.58% |
| SPY241031C00570000 | 2024-05-06 3:33PM EDT | 2024-10-31 | 3.54 | 3.68 | 3.81 | +0.43 | +13.83% | 2 | 14 | 13.34% |
| SPY241220C00570000 | 2024-05-06 10:40AM EDT | 2024-12-20 | 6.84 | 6.98 | 7.07 | +0.81 | +13.43% | 18 | 9,344 | 14.75% |
| SPY241231C00570000 | 2024-05-06 3:45PM EDT | 2024-12-31 | 7.13 | 7.33 | 7.48 | +0.88 | +14.08% | 170 | 9,990 | 14.74% |
| SPY250117C00570000 | 2024-05-06 3:59PM EDT | 2025-01-17 | 8.50 | 8.38 | 8.54 | +1.17 | +15.96% | 23 | 3,977 | 15.05% |
| SPY250321C00570000 | 2024-05-06 11:23AM EDT | 2025-03-21 | 12.01 | 12.57 | 12.76 | +0.91 | +8.20% | 113 | 5,149 | 16.17% |
| SPY250331C00570000 | 2024-05-06 11:09AM EDT | 2025-03-31 | 12.30 | 12.85 | 13.24 | +0.66 | +5.67% | 152 | 281 | 16.21% |
| SPY250620C00570000 | 2024-05-06 2:11PM EDT | 2025-06-20 | 18.32 | 18.57 | 18.92 | +1.82 | +11.03% | 5 | 1,704 | 17.47% |
| SPY250919C00570000 | 2024-04-30 10:16AM EDT | 2025-09-19 | 22.77 | 24.56 | 25.50 | 0.00 | - | 2 | 16 | 18.73% |
| SPY251219C00570000 | 2024-05-06 2:22PM EDT | 2025-12-19 | 30.28 | 30.41 | 31.62 | +5.32 | +21.31% | 5 | 511 | 19.67% |
| SPY260116C00570000 | 2024-05-03 12:16PM EDT | 2026-01-16 | 29.81 | 31.40 | 33.56 | 0.00 | - | 9 | 513 | 19.97% |
| SPY261218C00570000 | 2024-05-06 12:34PM EDT | 2026-12-18 | 51.87 | 50.50 | 55.50 | +5.37 | +11.55% | 1 | 76 | 22.75% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00570000 | 2024-05-06 4:02PM EDT | 2024-05-17 | 53.56 | 53.55 | 53.88 | -11.18 | -17.27% | 3 | 0 | 30.52% |
| SPY240531P00570000 | 2024-03-25 3:50PM EDT | 2024-05-31 | 49.77 | 64.59 | 67.95 | 0.00 | - | 1 | 0 | 56.94% |
| SPY240621P00570000 | 2024-04-11 10:56AM EDT | 2024-06-21 | 56.31 | 53.45 | 53.98 | 0.00 | - | 4 | 0 | 16.04% |
| SPY240628P00570000 | 2024-03-08 11:19AM EDT | 2024-06-28 | 53.20 | 50.92 | 52.52 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731P00570000 | 2024-05-06 3:58PM EDT | 2024-07-31 | 53.60 | 53.42 | 54.01 | -4.71 | -8.08% | 4 | 5 | 11.93% |
| SPY240816P00570000 | 2024-04-12 3:43PM EDT | 2024-08-16 | 59.52 | 53.44 | 53.99 | 0.00 | - | 4 | 0 | 10.90% |
| SPY240830P00570000 | 2024-04-29 11:37AM EDT | 2024-08-30 | 60.79 | 53.40 | 54.04 | 0.00 | - | 1 | 0 | 10.41% |
| SPY240920P00570000 | 2024-05-02 4:07PM EDT | 2024-09-20 | 64.95 | 53.40 | 54.03 | 0.00 | - | 100 | 0 | 9.56% |
| SPY240930P00570000 | 2024-05-06 2:27PM EDT | 2024-09-30 | 54.00 | 53.36 | 54.07 | -4.56 | -7.79% | 25 | 35 | 9.35% |
| SPY241220P00570000 | 2024-05-01 4:06PM EDT | 2024-12-20 | 69.12 | 53.30 | 54.14 | 0.00 | - | 1 | 3 | 7.70% |
| SPY241231P00570000 | 2024-04-25 4:08PM EDT | 2024-12-31 | 62.00 | 53.24 | 54.20 | 0.00 | - | 1 | 0 | 7.65% |
| SPY250117P00570000 | 2024-04-24 3:57PM EDT | 2025-01-17 | 64.74 | 53.10 | 54.33 | 0.00 | - | 10 | 3 | 7.64% |
| SPY250321P00570000 | 2024-04-25 9:39AM EDT | 2025-03-21 | 71.50 | 53.12 | 54.47 | 0.00 | - | 1 | 1 | 7.07% |
| SPY250620P00570000 | 2024-04-25 9:47AM EDT | 2025-06-20 | 71.00 | 54.01 | 55.45 | 0.00 | - | 1 | 8 | 7.34% |
| SPY250919P00570000 | 2024-04-15 10:40AM EDT | 2025-09-19 | 60.06 | 55.20 | 57.06 | 0.00 | - | - | 0 | 7.89% |
| SPY251219P00570000 | 2024-04-18 11:21AM EDT | 2025-12-19 | 67.37 | 56.42 | 58.77 | 0.00 | - | 3 | 232 | 8.28% |
| SPY260116P00570000 | 2024-02-20 1:20PM EDT | 2026-01-16 | 75.30 | 53.84 | 56.52 | 0.00 | - | 1 | 1 | 6.76% |
| SPY261218P00570000 | 2024-05-02 1:18PM EDT | 2026-12-18 | 71.00 | 61.00 | 66.00 | 0.00 | - | 1 | 150 | 9.33% |
