Deutsche Märkte öffnen in 1 Stunde 59 Minute
Nikkei 225
38.227,15 -46,90 (-0,12%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.483,82 -2.678,11 (-4,77%) CMC Crypto 200
1.261,00 -78,07 (-5,83%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:575.00
Callsfür2. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503C00575000 | 2024-04-26 12:13PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SPY240510C00575000 | 2024-04-29 11:47AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240517C00575000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SPY240524C00575000 | 2024-04-30 11:12AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240531C00575000 | 2024-05-01 1:22PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY240621C00575000 | 2024-05-01 2:20PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 6.25% |
| SPY240628C00575000 | 2024-05-01 3:20PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| SPY240719C00575000 | 2024-05-01 4:10PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SPY240731C00575000 | 2024-05-01 3:08PM EDT | 2024-07-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY240816C00575000 | 2024-05-01 3:44PM EDT | 2024-08-16 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY240830C00575000 | 2024-05-01 11:36AM EDT | 2024-08-30 | 0.44 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 6.25% |
| SPY240920C00575000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 6.25% |
| SPY240930C00575000 | 2024-05-01 2:33PM EDT | 2024-09-30 | 0.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SPY241220C00575000 | 2024-05-01 4:13PM EDT | 2024-12-20 | 3.43 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 3.13% |
| SPY241231C00575000 | 2024-05-01 3:59PM EDT | 2024-12-31 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY250117C00575000 | 2024-05-01 3:12PM EDT | 2025-01-17 | 5.40 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| SPY250321C00575000 | 2024-05-01 3:17PM EDT | 2025-03-21 | 8.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250331C00575000 | 2024-04-30 11:41AM EDT | 2025-03-31 | 8.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250620C00575000 | 2024-05-01 3:39PM EDT | 2025-06-20 | 12.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| SPY250919C00575000 | 2024-05-01 1:49PM EDT | 2025-09-19 | 17.56 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 3.13% |
| SPY251219C00575000 | 2024-05-01 12:06PM EDT | 2025-12-19 | 22.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY260116C00575000 | 2024-05-01 2:00PM EDT | 2026-01-16 | 24.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| SPY261218C00575000 | 2024-04-26 11:39AM EDT | 2026-12-18 | 48.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfür2. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00575000 | 2024-04-12 1:43PM EDT | 2024-05-17 | 64.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240531P00575000 | 2024-03-25 3:50PM EDT | 2024-05-31 | 54.79 | 69.59 | 72.95 | 0.00 | - | - | 0 | 0.00% |
| SPY240621P00575000 | 2024-04-01 9:42AM EDT | 2024-06-21 | 50.74 | 73.98 | 74.52 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719P00575000 | 2024-04-19 12:24PM EDT | 2024-07-19 | 79.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731P00575000 | 2024-05-01 3:40PM EDT | 2024-07-31 | 72.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816P00575000 | 2024-04-10 3:45PM EDT | 2024-08-16 | 60.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240920P00575000 | 2024-03-22 9:34AM EDT | 2024-09-20 | 52.99 | 79.36 | 80.37 | 0.00 | - | 5 | 0 | 21.71% |
| SPY240930P00575000 | 2024-02-16 11:56AM EDT | 2024-09-30 | 74.11 | 64.74 | 65.52 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00575000 | 2024-05-01 4:06PM EDT | 2024-12-20 | 74.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00575000 | 2024-04-09 1:56PM EDT | 2025-01-17 | 58.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY250321P00575000 | 2024-03-14 12:55PM EDT | 2025-03-21 | 62.10 | 63.27 | 64.84 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331P00575000 | 2024-04-11 9:36AM EDT | 2025-03-31 | 59.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250620P00575000 | 2024-04-25 9:40AM EDT | 2025-06-20 | 76.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919P00575000 | 2024-04-09 10:14AM EDT | 2025-09-19 | 58.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY251219P00575000 | 2024-04-10 1:24PM EDT | 2025-12-19 | 62.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260116P00575000 | 2024-04-22 1:22PM EDT | 2026-01-16 | 76.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218P00575000 | 2024-04-30 12:28PM EDT | 2026-12-18 | 72.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
