Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.708,32 +482,66 (+1,26%) Gold
2.311,80 +2,20 (+0,10%) EUR/USD
1,0768 +0,0040 (+0,38%) Bitcoin EUR
57.461,73 +2.304,73 (+4,18%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:08PM EDT. Markt geöffnet.
Strike:600.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503C00600000 | 2024-05-03 12:00PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 235 | 93.75% |
| SPY240510C00600000 | 2024-04-18 1:04PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 103 | 35.16% |
| SPY240517C00600000 | 2024-05-03 11:28AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 922 | 25.78% |
| SPY240524C00600000 | 2024-05-03 11:19AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 21.49% |
| SPY240531C00600000 | 2024-05-03 11:18AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,250 | 18.75% |
| SPY240607C00600000 | 2024-05-01 2:33PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 28 | 17.77% |
| SPY240621C00600000 | 2024-05-03 12:56PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 6 | 71,148 | 15.04% |
| SPY240628C00600000 | 2024-05-03 12:26PM EDT | 2024-06-28 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 300 | 5,822 | 14.65% |
| SPY240719C00600000 | 2024-05-03 11:14AM EDT | 2024-07-19 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 163 | 16,979 | 13.23% |
| SPY240731C00600000 | 2024-05-03 11:05AM EDT | 2024-07-31 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 38 | 2,004 | 12.79% |
| SPY240816C00600000 | 2024-05-03 1:17PM EDT | 2024-08-16 | 0.11 | 0.11 | 0.12 | +0.03 | +37.50% | 343 | 13,789 | 12.57% |
| SPY240830C00600000 | 2024-05-03 1:16PM EDT | 2024-08-30 | 0.18 | 0.17 | 0.18 | +0.04 | +28.57% | 114 | 2,943 | 12.46% |
| SPY240920C00600000 | 2024-05-03 1:48PM EDT | 2024-09-20 | 0.30 | 0.30 | 0.31 | +0.07 | +30.43% | 378 | 60,509 | 12.43% |
| SPY240930C00600000 | 2024-05-03 12:46PM EDT | 2024-09-30 | 0.35 | 0.35 | 0.37 | +0.07 | +25.00% | 25 | 6,433 | 12.34% |
| SPY241220C00600000 | 2024-05-03 1:34PM EDT | 2024-12-20 | 1.76 | 1.77 | 1.81 | +0.40 | +29.41% | 105 | 21,798 | 13.45% |
| SPY241231C00600000 | 2024-05-03 1:24PM EDT | 2024-12-31 | 1.92 | 1.93 | 1.97 | +0.37 | +23.87% | 39 | 1,966 | 13.41% |
| SPY250117C00600000 | 2024-05-03 1:41PM EDT | 2025-01-17 | 2.38 | 2.37 | 2.43 | +0.43 | +22.05% | 28 | 5,696 | 13.63% |
| SPY250321C00600000 | 2024-05-03 1:35PM EDT | 2025-03-21 | 4.45 | 4.45 | 4.52 | +0.82 | +22.59% | 123 | 4,838 | 14.48% |
| SPY250331C00600000 | 2024-05-03 1:12PM EDT | 2025-03-31 | 4.70 | 4.63 | 4.93 | +0.83 | +21.45% | 4 | 203 | 14.64% |
| SPY250620C00600000 | 2024-05-03 10:34AM EDT | 2025-06-20 | 7.82 | 8.11 | 8.28 | +1.39 | +21.62% | 23 | 2,533 | 15.58% |
| SPY250919C00600000 | 2024-05-03 11:25AM EDT | 2025-09-19 | 12.12 | 12.42 | 12.74 | +1.30 | +12.01% | 52 | 1,409 | 16.65% |
| SPY251219C00600000 | 2024-05-03 1:28PM EDT | 2025-12-19 | 17.20 | 17.01 | 17.64 | +1.70 | +10.97% | 11 | 3,922 | 17.65% |
| SPY260116C00600000 | 2024-05-03 12:42PM EDT | 2026-01-16 | 18.50 | 17.97 | 19.08 | +1.71 | +10.18% | 11 | 1,384 | 17.88% |
| SPY261218C00600000 | 2024-05-03 12:55PM EDT | 2026-12-18 | 36.38 | 35.42 | 37.10 | +2.88 | +8.60% | 8 | 1,042 | 20.39% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503P00600000 | 2024-04-17 11:06AM EDT | 2024-05-03 | 96.50 | 88.53 | 88.94 | 0.00 | - | - | 0 | 158.50% |
| SPY240510P00600000 | 2024-04-18 3:53PM EDT | 2024-05-10 | 100.01 | 88.52 | 88.80 | 0.00 | - | - | 0 | 54.54% |
| SPY240517P00600000 | 2024-03-20 1:15PM EDT | 2024-05-17 | 84.60 | 104.62 | 105.12 | 0.00 | - | - | 0 | 108.33% |
| SPY240531P00600000 | 2024-03-22 2:21PM EDT | 2024-05-31 | 77.77 | 104.61 | 105.12 | 0.00 | - | 1 | 0 | 77.91% |
| SPY240621P00600000 | 2024-05-02 4:08PM EDT | 2024-06-21 | 94.88 | 88.43 | 89.01 | 0.00 | - | 3 | 1 | 24.29% |
| SPY240628P00600000 | 2024-04-19 9:57AM EDT | 2024-06-28 | 100.23 | 88.42 | 88.94 | 0.00 | - | 1 | 0 | 22.36% |
| SPY240719P00600000 | 2024-05-03 10:10AM EDT | 2024-07-19 | 90.20 | 88.42 | 88.95 | -5.45 | -5.70% | 3 | 3 | 19.19% |
| SPY240731P00600000 | 2024-04-26 11:03AM EDT | 2024-07-31 | 90.55 | 88.36 | 89.00 | 0.00 | - | 2 | 0 | 18.09% |
| SPY240816P00600000 | 2024-03-12 10:53AM EDT | 2024-08-16 | 84.66 | 86.21 | 86.73 | 0.00 | - | - | 0 | 0.00% |
| SPY240920P00600000 | 2024-04-16 9:54AM EDT | 2024-09-20 | 96.10 | 88.23 | 89.11 | 0.00 | - | 2 | 0 | 14.85% |
| SPY240930P00600000 | 2024-04-15 3:45PM EDT | 2024-09-30 | 95.75 | 88.18 | 89.06 | 0.00 | - | 1 | 0 | 14.20% |
| SPY241220P00600000 | 2024-04-24 3:38PM EDT | 2024-12-20 | 94.32 | 88.25 | 89.14 | 0.00 | - | 1 | 2 | 11.69% |
| SPY241231P00600000 | 2024-04-10 3:46PM EDT | 2024-12-31 | 85.20 | 88.17 | 89.28 | 0.00 | - | 4 | 0 | 11.74% |
| SPY250117P00600000 | 2024-04-24 3:38PM EDT | 2025-01-17 | 94.28 | 87.98 | 89.32 | 0.00 | - | 1 | 2 | 11.44% |
| SPY250321P00600000 | 2024-05-01 3:39PM EDT | 2025-03-21 | 96.88 | 87.98 | 89.59 | 0.00 | - | 1 | 1 | 10.76% |
| SPY250331P00600000 | 2024-04-19 10:21AM EDT | 2025-03-31 | 101.65 | 87.88 | 89.68 | 0.00 | - | 2 | 0 | 10.74% |
| SPY250620P00600000 | 2024-04-25 9:33AM EDT | 2025-06-20 | 101.00 | 87.64 | 89.60 | 0.00 | - | 2 | 0 | 9.54% |
| SPY250919P00600000 | 2024-04-04 3:30PM EDT | 2025-09-19 | 85.93 | 87.56 | 90.14 | 0.00 | - | 1 | 0 | 9.30% |
| SPY251219P00600000 | 2024-04-15 2:01PM EDT | 2025-12-19 | 94.00 | 87.25 | 90.47 | 0.00 | - | 1 | 0 | 8.90% |
| SPY260116P00600000 | 2024-05-03 11:52AM EDT | 2026-01-16 | 89.50 | 87.15 | 90.58 | -6.60 | -6.87% | 3 | 0 | 8.80% |
| SPY261218P00600000 | 2024-04-26 10:02AM EDT | 2026-12-18 | 92.00 | 88.75 | 91.00 | 0.00 | - | 1 | 8 | 7.42% |
