Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.476,56 -1.803,87 (-3,10%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:225.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00225000 | 2024-05-06 11:52AM EDT | 2024-06-21 | 290.93 | 296.64 | 297.50 | 0.00 | - | 4 | 1,081 | 124.17% |
| SPY240816C00225000 | 2024-04-01 9:46AM EDT | 2024-08-16 | 302.58 | 277.60 | 278.42 | 0.00 | - | - | 1 | 0.00% |
| SPY240920C00225000 | 2024-05-10 1:29PM EDT | 2024-09-20 | 298.17 | 298.08 | 299.45 | +4.53 | +1.54% | 2 | 562 | 81.24% |
| SPY241220C00225000 | 2024-04-22 4:11PM EDT | 2024-12-20 | 280.11 | 299.43 | 301.53 | 0.00 | - | 6 | 281 | 68.84% |
| SPY250117C00225000 | 2024-05-06 9:34AM EDT | 2025-01-17 | 293.36 | 298.96 | 302.07 | 0.00 | - | 1 | 3 | 65.01% |
| SPY250321C00225000 | 2024-01-09 10:30AM EDT | 2025-03-21 | 254.38 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPY250620C00225000 | 2024-01-19 4:43PM EDT | 2025-06-20 | 266.08 | 280.81 | 284.69 | 0.00 | - | 1 | 17 | 0.00% |
| SPY251219C00225000 | 2024-03-13 12:26PM EDT | 2025-12-19 | 301.37 | 296.44 | 300.13 | 0.00 | - | 1 | 45 | 41.73% |
| SPY260116C00225000 | 2024-02-21 2:13PM EDT | 2026-01-16 | 281.02 | 305.71 | 310.50 | 0.00 | - | 4 | 5 | 53.02% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00225000 | 2024-05-10 10:16AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 361 | 2,863 | 70.31% |
| SPY240816P00225000 | 2024-05-07 9:30AM EDT | 2024-08-16 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 200 | 1,308 | 56.06% |
| SPY240920P00225000 | 2024-05-08 2:46PM EDT | 2024-09-20 | 0.10 | 0.08 | 0.09 | 0.00 | - | 1 | 6,104 | 50.10% |
| SPY241220P00225000 | 2024-05-09 4:11PM EDT | 2024-12-20 | 0.30 | 0.27 | 0.30 | 0.00 | - | 5 | 1,963 | 44.29% |
| SPY250117P00225000 | 2024-05-08 2:51PM EDT | 2025-01-17 | 0.37 | 0.35 | 0.38 | 0.00 | - | 15 | 326 | 42.97% |
| SPY250321P00225000 | 2024-05-10 3:08PM EDT | 2025-03-21 | 0.54 | 0.52 | 0.55 | +0.01 | +1.89% | 1 | 60 | 40.33% |
| SPY250620P00225000 | 2024-04-23 10:54AM EDT | 2025-06-20 | 0.95 | 0.74 | 0.80 | 0.00 | - | 1 | 159 | 37.43% |
| SPY250919P00225000 | 2024-05-06 1:17PM EDT | 2025-09-19 | 1.02 | 0.98 | 1.05 | 0.00 | - | 1 | 7 | 35.23% |
| SPY251219P00225000 | 2024-04-29 9:51AM EDT | 2025-12-19 | 1.37 | 1.19 | 1.28 | 0.00 | - | 15 | 532 | 33.42% |
| SPY260116P00225000 | 2024-04-24 11:57AM EDT | 2026-01-16 | 1.58 | 1.25 | 1.36 | 0.00 | - | 10 | 698 | 32.97% |
