Deutsche Märkte schließen in 6 Stunden 24 Minuten
DAX
17.902,60 -29,57 (-0,16%) Euro Stoxx 50
4.892,20 -29,02 (-0,59%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.313,30 +2,30 (+0,10%) EUR/USD
1,0711 -0,0007 (-0,06%) Bitcoin EUR
53.986,29 +567,88 (+1,06%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:605.00
Callsfür2. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00605000 | 2024-04-24 1:36PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240621C00605000 | 2024-04-29 4:01PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| SPY240719C00605000 | 2024-04-26 10:43AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240731C00605000 | 2024-05-01 2:41PM EDT | 2024-07-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 6.25% |
| SPY240816C00605000 | 2024-05-01 11:55AM EDT | 2024-08-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| SPY240830C00605000 | 2024-05-01 11:39AM EDT | 2024-08-30 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPY240920C00605000 | 2024-05-01 1:14PM EDT | 2024-09-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| SPY240930C00605000 | 2024-05-01 9:52AM EDT | 2024-09-30 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPY241220C00605000 | 2024-05-01 3:32PM EDT | 2024-12-20 | 1.17 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| SPY241231C00605000 | 2024-05-01 3:39PM EDT | 2024-12-31 | 1.17 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| SPY250117C00605000 | 2024-05-01 2:38PM EDT | 2025-01-17 | 1.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY250321C00605000 | 2024-05-01 3:55PM EDT | 2025-03-21 | 2.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SPY250331C00605000 | 2024-04-30 12:10PM EDT | 2025-03-31 | 3.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250620C00605000 | 2024-05-01 10:42AM EDT | 2025-06-20 | 5.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250919C00605000 | 2024-05-01 3:05PM EDT | 2025-09-19 | 10.42 | 0.00 | 0.00 | 0.00 | - | 927 | 0 | 3.13% |
| SPY251219C00605000 | 2024-04-24 10:35AM EDT | 2025-12-19 | 15.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY260116C00605000 | 2024-04-25 12:24PM EDT | 2026-01-16 | 15.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY261218C00605000 | 2024-04-30 1:42PM EDT | 2026-12-18 | 33.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfür2. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00605000 | 2024-05-01 3:53PM EDT | 2024-06-21 | 103.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719P00605000 | 2024-05-01 3:38PM EDT | 2024-07-19 | 101.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731P00605000 | 2024-03-14 1:29PM EDT | 2024-07-31 | 93.00 | 93.67 | 94.31 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816P00605000 | 2024-02-29 10:30AM EDT | 2024-08-16 | 97.44 | 81.26 | 82.22 | 0.00 | - | - | 0 | 0.00% |
| SPY240920P00605000 | 2024-04-15 3:58PM EDT | 2024-09-20 | 100.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00605000 | 2024-04-24 3:38PM EDT | 2024-12-20 | 99.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231P00605000 | 2024-04-10 3:46PM EDT | 2024-12-31 | 90.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00605000 | 2024-04-24 3:38PM EDT | 2025-01-17 | 99.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321P00605000 | 2024-05-01 3:39PM EDT | 2025-03-21 | 101.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620P00605000 | 2024-03-18 3:51PM EDT | 2025-06-20 | 91.92 | 103.16 | 105.67 | 0.00 | - | - | 0 | 10.41% |
| SPY251219P00605000 | 2024-03-18 3:40PM EDT | 2025-12-19 | 91.35 | 102.62 | 106.31 | 0.00 | - | 2 | 0 | 9.57% |
| SPY260116P00605000 | 2024-03-18 3:37PM EDT | 2026-01-16 | 91.50 | 102.00 | 107.00 | 0.00 | - | - | 0 | 10.09% |
| SPY261218P00605000 | 2024-05-01 1:57PM EDT | 2026-12-18 | 104.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
