Deutsche Märkte schließen in 7 Stunden 26 Minuten
DAX
18.488,13 +58,08 (+0,32%) Euro Stoxx 50
5.031,16 +15,06 (+0,30%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.316,60 -7,60 (-0,33%) EUR/USD
1,0739 -0,0020 (-0,18%) Bitcoin EUR
57.901,14 -1.401,66 (-2,36%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:580.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00580000 | 2024-04-26 11:39AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPY240517C00580000 | 2024-05-07 1:10PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| SPY240524C00580000 | 2024-05-07 4:00PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 12.50% |
| SPY240531C00580000 | 2024-05-07 10:25AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SPY240607C00580000 | 2024-05-07 3:31PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240614C00580000 | 2024-05-07 12:13PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY240621C00580000 | 2024-05-07 3:30PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| SPY240628C00580000 | 2024-05-07 4:00PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 6.25% |
| SPY240719C00580000 | 2024-05-07 2:06PM EDT | 2024-07-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| SPY240731C00580000 | 2024-05-07 2:24PM EDT | 2024-07-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY240816C00580000 | 2024-05-07 3:11PM EDT | 2024-08-16 | 0.45 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 3.13% |
| SPY240830C00580000 | 2024-05-07 1:45PM EDT | 2024-08-30 | 0.74 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| SPY240920C00580000 | 2024-05-07 2:32PM EDT | 2024-09-20 | 1.09 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| SPY240930C00580000 | 2024-05-07 1:29PM EDT | 2024-09-30 | 1.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY241031C00580000 | 2024-05-07 11:44AM EDT | 2024-10-31 | 2.50 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 3.13% |
| SPY241220C00580000 | 2024-05-07 3:41PM EDT | 2024-12-20 | 4.88 | 0.00 | 0.00 | 0.00 | - | 912 | 0 | 3.13% |
| SPY241231C00580000 | 2024-05-07 3:52PM EDT | 2024-12-31 | 5.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| SPY250117C00580000 | 2024-05-07 1:55PM EDT | 2025-01-17 | 6.16 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| SPY250321C00580000 | 2024-05-07 1:14PM EDT | 2025-03-21 | 10.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250331C00580000 | 2024-05-02 12:15PM EDT | 2025-03-31 | 6.71 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| SPY250620C00580000 | 2024-05-07 3:51PM EDT | 2025-06-20 | 15.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250919C00580000 | 2024-05-06 11:09AM EDT | 2025-09-19 | 20.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY251219C00580000 | 2024-05-03 4:08PM EDT | 2025-12-19 | 24.49 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| SPY260116C00580000 | 2024-05-07 3:07PM EDT | 2026-01-16 | 28.26 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| SPY261218C00580000 | 2024-05-07 1:44PM EDT | 2026-12-18 | 47.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00580000 | 2024-05-06 3:48PM EDT | 2024-05-17 | 64.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240531P00580000 | 2024-05-07 12:16PM EDT | 2024-05-31 | 61.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621P00580000 | 2024-05-06 3:48PM EDT | 2024-06-21 | 64.27 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY240719P00580000 | 2024-04-17 3:49PM EDT | 2024-07-19 | 78.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731P00580000 | 2024-04-05 9:30AM EDT | 2024-07-31 | 65.83 | 67.71 | 68.27 | 0.00 | - | 10 | 0 | 24.07% |
| SPY240816P00580000 | 2024-03-20 4:06PM EDT | 2024-08-16 | 59.21 | 84.49 | 85.24 | 0.00 | - | 4 | 0 | 41.24% |
| SPY240930P00580000 | 2024-03-26 3:36PM EDT | 2024-09-30 | 60.20 | 71.70 | 72.94 | 0.00 | - | 1 | 0 | 23.34% |
| SPY241220P00580000 | 2024-05-07 12:54PM EDT | 2024-12-20 | 62.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231P00580000 | 2024-03-05 10:49AM EDT | 2024-12-31 | 70.80 | 56.58 | 57.57 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00580000 | 2024-04-02 9:36AM EDT | 2025-01-17 | 62.09 | 75.12 | 76.60 | 0.00 | - | 2 | 0 | 20.28% |
| SPY250321P00580000 | 2024-04-23 10:02AM EDT | 2025-03-21 | 76.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331P00580000 | 2024-05-01 1:45PM EDT | 2025-03-31 | 79.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620P00580000 | 2024-05-03 4:02PM EDT | 2025-06-20 | 68.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919P00580000 | 2024-04-05 1:24PM EDT | 2025-09-19 | 61.99 | 66.95 | 69.11 | 0.00 | - | 2 | 0 | 10.48% |
| SPY251219P00580000 | 2024-03-22 10:39AM EDT | 2025-12-19 | 61.45 | 82.98 | 86.75 | 0.00 | - | 10 | 42 | 17.70% |
| SPY260116P00580000 | 2024-03-21 10:53AM EDT | 2026-01-16 | 60.41 | 82.50 | 87.50 | 0.00 | - | 12 | 12 | 17.59% |
| SPY261218P00580000 | 2024-05-03 2:53PM EDT | 2026-12-18 | 73.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
