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
56.451,14 -2.256,86 (-3,84%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:255.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00255000 | 2024-04-22 9:34AM EDT | 2024-05-17 | 243.81 | 265.72 | 266.13 | 0.00 | - | 4 | 56 | 175.39% |
| SPY240621C00255000 | 2024-05-08 12:55PM EDT | 2024-06-21 | 263.35 | 266.84 | 267.67 | 0.00 | - | 1 | 665 | 108.47% |
| SPY240719C00255000 | 2024-04-11 10:54AM EDT | 2024-07-19 | 261.29 | 266.80 | 267.72 | 0.00 | - | - | 3 | 84.45% |
| SPY240816C00255000 | 2024-04-24 3:55PM EDT | 2024-08-16 | 254.25 | 267.49 | 268.54 | 0.00 | - | 2 | 77 | 77.09% |
| SPY240920C00255000 | 2024-05-09 2:41PM EDT | 2024-09-20 | 268.19 | 268.76 | 270.06 | 0.00 | - | 4 | 534 | 73.03% |
| SPY241220C00255000 | 2024-04-18 4:13PM EDT | 2024-12-20 | 251.82 | 270.62 | 272.58 | 0.00 | - | 2 | 70 | 62.69% |
| SPY250117C00255000 | 2024-05-01 3:00PM EDT | 2025-01-17 | 259.56 | 270.20 | 273.12 | 0.00 | - | 1 | 17 | 59.26% |
| SPY250321C00255000 | 2024-04-09 11:32AM EDT | 2025-03-21 | 271.00 | 272.29 | 274.66 | 0.00 | - | 1 | 23 | 56.71% |
| SPY250620C00255000 | 2024-04-10 12:19PM EDT | 2025-06-20 | 272.23 | 273.80 | 277.55 | 0.00 | - | 1 | 5 | 53.46% |
| SPY251219C00255000 | 2023-10-06 3:41PM EDT | 2025-12-19 | 197.25 | 195.00 | 200.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY260116C00255000 | 2024-03-04 10:59AM EDT | 2026-01-16 | 272.00 | 277.50 | 282.50 | 0.00 | - | 1 | 29 | 50.89% |
| SPY261218C00255000 | 2024-04-24 11:52AM EDT | 2026-12-18 | 271.50 | 282.50 | 287.50 | 0.00 | - | 1 | 7 | 44.78% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00255000 | 2024-04-23 4:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 3,009 | 50.00% |
| SPY240621P00255000 | 2024-05-07 11:28AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,115 | 64.84% |
| SPY240719P00255000 | 2024-05-10 12:31PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.05 | 0.00 | - | 866 | 12,487 | 54.88% |
| SPY240816P00255000 | 2024-05-07 9:41AM EDT | 2024-08-16 | 0.09 | 0.07 | 0.09 | 0.00 | - | 1 | 3,072 | 50.20% |
| SPY240920P00255000 | 2024-05-08 3:23PM EDT | 2024-09-20 | 0.16 | 0.14 | 0.15 | 0.00 | - | 1 | 1,711 | 45.51% |
| SPY241220P00255000 | 2024-05-09 12:48PM EDT | 2024-12-20 | 0.42 | 0.42 | 0.44 | 0.00 | - | 1 | 619 | 39.92% |
| SPY250117P00255000 | 2024-05-10 10:23AM EDT | 2025-01-17 | 0.53 | 0.51 | 0.54 | 0.00 | - | 5 | 299 | 38.70% |
| SPY250321P00255000 | 2024-05-10 4:09PM EDT | 2025-03-21 | 0.75 | 0.73 | 0.76 | +0.01 | +1.35% | 90 | 1,050 | 36.33% |
| SPY250620P00255000 | 2024-05-09 1:18PM EDT | 2025-06-20 | 1.04 | 1.02 | 1.09 | 0.00 | - | 2 | 90 | 33.81% |
| SPY250919P00255000 | 2024-05-07 3:54PM EDT | 2025-09-19 | 1.38 | 1.34 | 1.42 | 0.00 | - | 3 | 15 | 31.91% |
| SPY251219P00255000 | 2024-01-03 11:50AM EDT | 2025-12-19 | 3.60 | 2.41 | 2.93 | 0.00 | - | 2 | 65 | 33.48% |
| SPY260116P00255000 | 2024-04-19 1:53PM EDT | 2026-01-16 | 2.66 | 1.71 | 1.82 | 0.00 | - | 1 | 23 | 29.92% |
| SPY261218P00255000 | 2024-04-26 12:53PM EDT | 2026-12-18 | 2.47 | 1.80 | 3.85 | 0.00 | - | 1 | 12 | 27.85% |
