Deutsche Märkte schließen in 3 Stunden 4 Minuten
DAX
18.803,76 +117,16 (+0,63%) Euro Stoxx 50
5.091,30 +36,89 (+0,73%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.380,80 +40,50 (+1,73%) EUR/USD
1,0784 0,0000 (-0,0000%) BTC-EUR
58.599,07 +1.855,87 (+3,27%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:230.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00230000 | 2024-05-02 11:15AM EDT | 2024-06-21 | 274.53 | 0.00 | 0.00 | 0.00 | - | 2 | 1,124 | 0.00% |
| SPY240816C00230000 | 2024-04-22 9:34AM EDT | 2024-08-16 | 270.21 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPY240920C00230000 | 2024-05-08 10:32AM EDT | 2024-09-20 | 290.12 | 0.00 | 0.00 | 0.00 | - | 2 | 278 | 0.00% |
| SPY241220C00230000 | 2024-04-18 2:38PM EDT | 2024-12-20 | 275.11 | 0.00 | 0.00 | 0.00 | - | 406 | 415 | 0.00% |
| SPY250117C00230000 | 2024-04-22 11:48AM EDT | 2025-01-17 | 272.73 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| SPY250321C00230000 | 2024-03-18 2:39PM EDT | 2025-03-21 | 293.62 | 277.50 | 280.32 | 0.00 | - | 3 | 232 | 0.00% |
| SPY250620C00230000 | 2024-04-05 3:59PM EDT | 2025-06-20 | 298.98 | 289.00 | 292.13 | 0.00 | - | 1 | 17 | 41.98% |
| SPY251219C00230000 | 2024-03-01 2:11PM EDT | 2025-12-19 | 292.70 | 303.38 | 307.26 | 0.00 | - | 3 | 5 | 56.45% |
| SPY260116C00230000 | 2024-01-17 2:48PM EDT | 2026-01-16 | 252.00 | 278.01 | 282.50 | 0.00 | - | 3 | 30 | 0.00% |
| SPY261218C00230000 | 2024-03-06 2:49PM EDT | 2026-12-18 | 294.50 | 302.50 | 307.50 | 0.00 | - | 1 | 9 | 46.31% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00230000 | 2024-05-09 4:00PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,857 | 10,175 | 50.00% |
| SPY240816P00230000 | 2024-05-07 10:08AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 151 | 25.00% |
| SPY240920P00230000 | 2024-05-08 2:14PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,654 | 25.00% |
| SPY241220P00230000 | 2024-05-09 12:26PM EDT | 2024-12-20 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 3,050 | 25.00% |
| SPY250117P00230000 | 2024-05-03 2:17PM EDT | 2025-01-17 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 2,115 | 25.00% |
| SPY250321P00230000 | 2024-05-09 2:46PM EDT | 2025-03-21 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 12.50% |
| SPY250620P00230000 | 2024-05-02 10:03AM EDT | 2025-06-20 | 0.98 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 12.50% |
| SPY250919P00230000 | 2024-05-07 3:15PM EDT | 2025-09-19 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| SPY251219P00230000 | 2024-05-08 4:14PM EDT | 2025-12-19 | 1.30 | 0.00 | 0.00 | 0.00 | - | 40 | 87 | 12.50% |
| SPY260116P00230000 | 2024-05-08 4:14PM EDT | 2026-01-16 | 1.37 | 0.00 | 0.00 | 0.00 | - | 42 | 547 | 12.50% |
| SPY261218P00230000 | 2024-04-05 10:50AM EDT | 2026-12-18 | 2.84 | 1.20 | 3.38 | 0.00 | - | 4 | 13 | 30.49% |
