Deutsche Märkte öffnen in 8 Stunden 31 Minuten
Nikkei 225
38.054,13 -502,74 (-1,30%) Dow Jones 30
38.111,48 -330,06 (-0,86%) Bitcoin EUR
63.081,23 +594,34 (+0,95%) CMC Crypto 200
1.428,36 -27,51 (-1,89%) Nasdaq Compositive
16.737,08 -183,50 (-1,08%) S&P 500
5.235,48 -31,47 (-0,60%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:630.00
Callsfür30. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00630000 | 2024-05-30 12:22PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,039 | 8,470 | 24.22% |
| SPY240719C00630000 | 2024-05-23 9:30AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 175 | 17.87% |
| SPY240816C00630000 | 2024-05-24 3:30PM EDT | 2024-08-16 | 0.03 | 0.03 | 0.05 | 0.00 | - | 15 | 1,427 | 15.14% |
| SPY240830C00630000 | 2024-05-21 4:00PM EDT | 2024-08-30 | 0.05 | 0.04 | 0.06 | 0.00 | - | 14 | 66 | 14.21% |
| SPY240920C00630000 | 2024-05-30 1:36PM EDT | 2024-09-20 | 0.08 | 0.07 | 0.08 | 0.00 | - | 6 | 3,657 | 13.28% |
| SPY240930C00630000 | 2024-05-30 10:40AM EDT | 2024-09-30 | 0.09 | 0.07 | 0.09 | 0.00 | - | 3 | 2,241 | 12.89% |
| SPY241018C00630000 | 2024-05-28 10:10AM EDT | 2024-10-18 | 0.16 | 0.11 | 0.13 | 0.00 | - | 357 | 1,281 | 12.59% |
| SPY241031C00630000 | 2024-05-30 2:27PM EDT | 2024-10-31 | 0.16 | 0.14 | 0.17 | -0.01 | -5.88% | 2 | 68 | 12.45% |
| SPY241129C00630000 | 2024-05-24 10:44AM EDT | 2024-11-29 | 0.39 | 0.26 | 0.33 | 0.00 | - | 5 | 0 | 12.53% |
| SPY241220C00630000 | 2024-05-30 4:00PM EDT | 2024-12-20 | 0.45 | 0.43 | 0.45 | -0.06 | -11.76% | 222 | 2,586 | 12.45% |
| SPY241231C00630000 | 2024-05-30 3:24PM EDT | 2024-12-31 | 0.50 | 0.46 | 0.48 | -0.07 | -12.28% | 3 | 91 | 12.24% |
| SPY250117C00630000 | 2024-05-30 3:20PM EDT | 2025-01-17 | 0.66 | 0.63 | 0.64 | -0.10 | -13.16% | 642 | 7,264 | 12.36% |
| SPY250321C00630000 | 2024-05-29 10:43AM EDT | 2025-03-21 | 1.82 | 1.44 | 1.48 | 0.00 | - | 1 | 3,564 | 12.83% |
| SPY250331C00630000 | 2024-05-28 3:44PM EDT | 2025-03-31 | 2.08 | 1.54 | 1.58 | 0.00 | - | 6 | 722 | 12.79% |
| SPY250620C00630000 | 2024-05-30 3:20PM EDT | 2025-06-20 | 3.67 | 3.45 | 3.56 | -0.53 | -12.62% | 1,124 | 5,202 | 13.77% |
| SPY250919C00630000 | 2024-05-30 10:29AM EDT | 2025-09-19 | 6.99 | 6.51 | 6.76 | -1.46 | -17.28% | 65 | 2,200 | 14.90% |
| SPY251219C00630000 | 2024-05-28 10:27AM EDT | 2025-12-19 | 10.80 | 10.05 | 10.72 | -1.84 | -14.56% | 27 | 831 | 15.98% |
| SPY260116C00630000 | 2024-05-22 3:19PM EDT | 2026-01-16 | 14.16 | 10.57 | 12.36 | 0.00 | - | 3 | 184 | 16.45% |
| SPY261218C00630000 | 2024-05-30 10:28AM EDT | 2026-12-18 | 28.70 | 26.00 | 30.49 | -1.60 | -5.28% | 14 | 155 | 19.65% |
Putsfür30. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00630000 | 2024-04-26 3:34PM EDT | 2024-06-21 | 120.76 | 100.19 | 100.89 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240816P00630000 | 2024-03-18 9:48AM EDT | 2024-08-16 | 115.78 | 129.04 | 129.88 | 0.00 | - | 2 | 0 | 57.75% |
| SPY241129P00630000 | 2024-05-20 10:38AM EDT | 2024-11-29 | 98.80 | 107.44 | 108.85 | 0.00 | - | 2 | 0 | 16.30% |
| SPY241220P00630000 | 2024-02-12 3:16PM EDT | 2024-12-20 | 128.75 | 114.15 | 115.55 | 0.00 | - | 2 | 0 | 24.23% |
| SPY241231P00630000 | 2024-04-25 11:49AM EDT | 2024-12-31 | 130.58 | 99.80 | 101.18 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00630000 | 2024-02-05 11:45AM EDT | 2025-01-17 | 139.67 | 118.81 | 120.30 | 0.00 | - | - | 0 | 26.82% |
| SPY250321P00630000 | 2024-05-30 1:21PM EDT | 2025-03-21 | 105.15 | 106.90 | 109.33 | -5.85 | -5.27% | 2 | 0 | 13.68% |
| SPY250620P00630000 | 2024-05-17 2:13PM EDT | 2025-06-20 | 102.00 | 106.61 | 109.66 | 0.00 | - | 2 | 0 | 12.41% |
| SPY251219P00630000 | 2024-05-09 2:14PM EDT | 2025-12-19 | 109.34 | 105.58 | 110.50 | 0.00 | - | 2 | 0 | 11.05% |
| SPY260116P00630000 | 2023-12-18 4:16PM EDT | 2026-01-16 | 157.75 | 151.00 | 156.00 | 0.00 | - | - | 1 | 31.82% |
| SPY261218P00630000 | 2024-03-18 3:36PM EDT | 2026-12-18 | 116.03 | 127.00 | 132.00 | 0.00 | - | 4 | 0 | 17.73% |
