Deutsche Märkte schließen in 4 Stunden 5 Minuten
DAX
18.551,20 -126,67 (-0,68%) Euro Stoxx 50
4.988,94 -41,41 (-0,82%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.344,00 -12,50 (-0,53%) EUR/USD
1,0842 -0,0018 (-0,16%) Bitcoin EUR
62.552,78 -665,45 (-1,05%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:645.00
Callsfür29. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00645000 | 2024-04-24 1:03PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,160 | 24.61% |
| SPY240719C00645000 | 2024-05-20 9:30AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,414 | 12.50% |
| SPY240816C00645000 | 2024-05-28 10:13AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 108 | 6.25% |
| SPY240920C00645000 | 2024-05-24 1:15PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 160 | 1,142 | 6.25% |
| SPY240930C00645000 | 2024-05-28 9:55AM EDT | 2024-09-30 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 157 | 6.25% |
| SPY241018C00645000 | 2024-05-16 3:23PM EDT | 2024-10-18 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 6.25% |
| SPY241220C00645000 | 2024-05-23 3:33PM EDT | 2024-12-20 | 0.31 | 0.00 | 0.00 | 0.00 | - | 105 | 2,809 | 6.25% |
| SPY241231C00645000 | 2024-05-24 11:14AM EDT | 2024-12-31 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 6.25% |
| SPY250117C00645000 | 2024-05-24 9:40AM EDT | 2025-01-17 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 306 | 6.25% |
| SPY250131C00645000 | 2024-05-28 1:56PM EDT | 2025-01-31 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 6.25% |
| SPY250321C00645000 | 2024-05-28 2:37PM EDT | 2025-03-21 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 3.13% |
| SPY250331C00645000 | 2024-05-20 10:48AM EDT | 2025-03-31 | 1.69 | 0.00 | 0.00 | 0.00 | - | 143 | 153 | 3.13% |
| SPY250620C00645000 | 2024-05-24 3:59PM EDT | 2025-06-20 | 2.89 | 0.00 | 0.00 | 0.00 | - | 12 | 11,124 | 3.13% |
| SPY250919C00645000 | 2024-05-28 1:05PM EDT | 2025-09-19 | 5.79 | 0.00 | 0.00 | 0.00 | - | 119 | 17,563 | 3.13% |
| SPY251219C00645000 | 2024-05-22 3:28PM EDT | 2025-12-19 | 9.55 | 0.00 | 0.00 | 0.00 | - | 5 | 174 | 3.13% |
| SPY260116C00645000 | 2024-05-22 3:19PM EDT | 2026-01-16 | 10.46 | 0.00 | 0.00 | 0.00 | - | 6 | 73 | 3.13% |
| SPY260618C00645000 | 2024-05-20 11:41AM EDT | 2026-06-18 | 18.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| SPY261218C00645000 | 2024-05-07 3:01PM EDT | 2026-12-18 | 23.02 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 3.13% |
Putsfür29. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00645000 | 2023-11-09 4:28PM EDT | 2024-06-21 | 211.07 | 184.40 | 187.91 | 0.00 | - | - | 0 | 202.36% |
| SPY241220P00645000 | 2024-02-06 10:35AM EDT | 2024-12-20 | 151.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00645000 | 2024-04-03 10:47AM EDT | 2025-01-17 | 124.50 | 134.15 | 135.70 | 0.00 | - | 10 | 0 | 33.14% |
| SPY251219P00645000 | 2023-11-27 12:18PM EDT | 2025-12-19 | 190.51 | 166.00 | 171.00 | 0.00 | - | - | 0 | 35.73% |
| SPY261218P00645000 | 2024-05-23 2:53PM EDT | 2026-12-18 | 119.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
