Deutsche Märkte öffnen in 18 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.768,22 +832,89 (+1,41%) CMC Crypto 200
1.373,97 +61,34 (+4,67%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:590.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00590000 | 2024-04-23 2:12PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPY240517C00590000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| SPY240524C00590000 | 2024-05-02 10:04AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| SPY240531C00590000 | 2024-05-03 12:28PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SPY240607C00590000 | 2024-04-26 11:47AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240614C00590000 | 2024-05-03 11:50AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | - | 6.25% |
| SPY240621C00590000 | 2024-05-03 10:55AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY240628C00590000 | 2024-04-30 10:44AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| SPY240719C00590000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY240731C00590000 | 2024-05-03 11:43AM EDT | 2024-07-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SPY240816C00590000 | 2024-05-03 3:13PM EDT | 2024-08-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY240830C00590000 | 2024-05-03 2:07PM EDT | 2024-08-30 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY240920C00590000 | 2024-05-03 12:10PM EDT | 2024-09-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| SPY240930C00590000 | 2024-05-03 9:43AM EDT | 2024-09-30 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241031C00590000 | 2024-05-02 10:48AM EDT | 2024-10-31 | 0.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY241220C00590000 | 2024-05-03 3:41PM EDT | 2024-12-20 | 2.74 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| SPY241231C00590000 | 2024-05-02 3:48PM EDT | 2024-12-31 | 2.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250117C00590000 | 2024-05-03 11:32AM EDT | 2025-01-17 | 3.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250321C00590000 | 2024-05-03 3:05PM EDT | 2025-03-21 | 6.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250331C00590000 | 2024-04-30 3:44PM EDT | 2025-03-31 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY250620C00590000 | 2024-05-03 3:51PM EDT | 2025-06-20 | 10.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY250919C00590000 | 2024-05-03 2:56PM EDT | 2025-09-19 | 15.81 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SPY251219C00590000 | 2024-05-03 11:15AM EDT | 2025-12-19 | 19.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY260116C00590000 | 2024-04-26 1:18PM EDT | 2026-01-16 | 22.62 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| SPY261218C00590000 | 2024-04-26 12:54PM EDT | 2026-12-18 | 41.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00590000 | 2024-05-02 4:09PM EDT | 2024-05-17 | 84.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621P00590000 | 2024-04-24 4:06PM EDT | 2024-06-21 | 86.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719P00590000 | 2024-04-12 12:51PM EDT | 2024-07-19 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830P00590000 | 2024-04-10 3:43PM EDT | 2024-08-30 | 75.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240930P00590000 | 2024-05-01 3:57PM EDT | 2024-09-30 | 89.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241220P00590000 | 2024-03-14 11:23AM EDT | 2024-12-20 | 76.70 | 78.45 | 79.55 | 0.00 | - | 1 | 0 | 10.71% |
| SPY250117P00590000 | 2024-03-06 4:43PM EDT | 2025-01-17 | 81.19 | 71.02 | 72.37 | 0.00 | - | 45 | 0 | 0.00% |
| SPY250321P00590000 | 2024-03-13 9:49AM EDT | 2025-03-21 | 74.88 | 74.16 | 75.62 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620P00590000 | 2024-04-18 2:35PM EDT | 2025-06-20 | 92.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY251219P00590000 | 2024-03-15 12:52PM EDT | 2025-12-19 | 81.50 | 77.47 | 80.78 | 0.00 | - | 2 | 0 | 8.12% |
| SPY260116P00590000 | 2024-05-03 2:09PM EDT | 2026-01-16 | 78.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218P00590000 | 2024-04-30 1:25PM EDT | 2026-12-18 | 84.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
