Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.743,64 -439,84 (-0,74%) CMC Crypto 200
1.360,60 +47,97 (+3,66%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:615.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00615000 | 2024-05-03 9:49AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 155 | 31.25% |
| SPY240621C00615000 | 2024-05-06 3:01PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 4,340 | 16.90% |
| SPY240719C00615000 | 2024-05-01 9:49AM EDT | 2024-07-19 | 0.02 | 0.03 | 0.04 | 0.00 | - | 5 | 2,788 | 14.31% |
| SPY240731C00615000 | 2024-05-02 9:30AM EDT | 2024-07-31 | 0.02 | 0.04 | 0.05 | 0.00 | - | 3 | 133 | 13.58% |
| SPY240816C00615000 | 2024-05-01 3:59PM EDT | 2024-08-16 | 0.08 | 0.07 | 0.08 | +0.04 | +100.00% | 10 | 2,395 | 13.16% |
| SPY240830C00615000 | 2024-04-29 2:12PM EDT | 2024-08-30 | 0.10 | 0.10 | 0.12 | 0.00 | - | 1 | 7 | 12.94% |
| SPY240920C00615000 | 2024-05-06 1:44PM EDT | 2024-09-20 | 0.17 | 0.18 | 0.19 | +0.03 | +21.43% | 10 | 815 | 12.65% |
| SPY240930C00615000 | 2024-05-06 12:51PM EDT | 2024-09-30 | 0.21 | 0.21 | 0.22 | +0.05 | +31.25% | 18 | 133 | 12.46% |
| SPY241220C00615000 | 2024-05-06 3:29PM EDT | 2024-12-20 | 1.11 | 1.14 | 1.18 | +0.14 | +14.43% | 35 | 1,277 | 13.23% |
| SPY241231C00615000 | 2024-05-06 10:39AM EDT | 2024-12-31 | 1.29 | 1.25 | 1.30 | +0.21 | +19.44% | 15 | 305 | 13.18% |
| SPY250117C00615000 | 2024-05-06 1:44PM EDT | 2025-01-17 | 1.49 | 1.57 | 1.63 | +0.15 | +11.19% | 6 | 379 | 13.36% |
| SPY250321C00615000 | 2024-05-06 12:29PM EDT | 2025-03-21 | 3.18 | 3.14 | 3.25 | +0.54 | +22.31% | 21 | 748 | 14.11% |
| SPY250331C00615000 | 2024-05-06 2:48PM EDT | 2025-03-31 | 3.31 | 3.24 | 3.65 | +0.55 | +19.93% | 39 | 79 | 14.33% |
| SPY250620C00615000 | 2024-05-06 9:37AM EDT | 2025-06-20 | 5.80 | 6.11 | 6.36 | +0.37 | +6.81% | 1 | 5,802 | 15.12% |
| SPY250919C00615000 | 2024-05-02 3:06PM EDT | 2025-09-19 | 7.94 | 9.77 | 10.46 | 0.00 | - | 4 | 17 | 16.24% |
| SPY251219C00615000 | 2024-05-06 3:03PM EDT | 2025-12-19 | 14.07 | 14.09 | 14.85 | +1.67 | +13.47% | 52 | 169 | 17.16% |
| SPY260116C00615000 | 2024-05-06 3:37PM EDT | 2026-01-16 | 15.33 | 14.84 | 16.43 | +2.02 | +15.18% | 27 | 192 | 17.50% |
| SPY261218C00615000 | 2024-05-03 11:15AM EDT | 2026-12-18 | 30.10 | 31.40 | 35.32 | 0.00 | - | 2 | 91 | 20.49% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00615000 | 2024-04-19 2:56PM EDT | 2024-05-17 | 120.04 | 98.51 | 98.80 | 0.00 | - | 8 | 0 | 47.27% |
| SPY240621P00615000 | 2024-04-09 3:59PM EDT | 2024-06-21 | 95.81 | 98.39 | 98.90 | 0.00 | - | 2 | 0 | 24.83% |
| SPY240719P00615000 | 2024-03-28 3:53PM EDT | 2024-07-19 | 91.27 | 106.45 | 107.06 | 0.00 | - | 2 | 0 | 39.23% |
| SPY240816P00615000 | 2024-05-02 4:11PM EDT | 2024-08-16 | 109.93 | 98.39 | 98.91 | 0.00 | - | 2 | 2 | 16.88% |
| SPY241220P00615000 | 2024-03-25 3:55PM EDT | 2024-12-20 | 95.07 | 109.59 | 112.95 | 0.00 | - | 2 | 0 | 27.39% |
| SPY250117P00615000 | 2024-03-25 9:43AM EDT | 2025-01-17 | 95.31 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| SPY250321P00615000 | 2024-03-26 2:54PM EDT | 2025-03-21 | 93.97 | 106.13 | 108.48 | 0.00 | - | 560 | 0 | 20.09% |
| SPY250620P00615000 | 2024-03-13 3:21PM EDT | 2025-06-20 | 98.44 | 103.01 | 105.09 | 0.00 | - | - | 0 | 15.40% |
| SPY251219P00615000 | 2023-10-09 3:32PM EDT | 2025-12-19 | 182.81 | 175.50 | 180.50 | 0.00 | - | 2 | 0 | 44.22% |
| SPY260116P00615000 | 2024-05-01 3:32PM EDT | 2026-01-16 | 110.01 | 97.02 | 100.43 | 0.00 | - | 1 | 0 | 9.10% |
| SPY261218P00615000 | 2024-04-04 2:40PM EDT | 2026-12-18 | 97.60 | 100.50 | 105.50 | 0.00 | - | 2 | 0 | 10.32% |
