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
56.497,37 -1.763,20 (-3,03%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:275.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00275000 | 2024-05-03 10:04AM EDT | 2024-05-17 | 236.10 | 245.75 | 246.15 | 0.00 | - | 1 | 14 | 173.44% |
| SPY240621C00275000 | 2024-04-23 10:36AM EDT | 2024-06-21 | 232.48 | 246.97 | 247.78 | 0.00 | - | 2 | 1,614 | 100.73% |
| SPY240816C00275000 | 2024-04-30 10:27AM EDT | 2024-08-16 | 237.00 | 247.84 | 248.85 | 0.00 | - | 2 | 2 | 72.13% |
| SPY240920C00275000 | 2024-05-08 10:19AM EDT | 2024-09-20 | 245.70 | 249.23 | 250.47 | 0.00 | - | 2 | 442 | 68.22% |
| SPY241220C00275000 | 2024-04-19 3:10PM EDT | 2024-12-20 | 227.45 | 251.43 | 253.31 | 0.00 | - | 2 | 159 | 58.92% |
| SPY250117C00275000 | 2024-03-25 3:39PM EDT | 2025-01-17 | 254.45 | 235.36 | 238.38 | 0.00 | - | 1 | 21 | 0.00% |
| SPY250321C00275000 | 2023-12-04 11:34AM EDT | 2025-03-21 | 191.55 | 204.14 | 207.97 | 0.00 | - | - | 1 | 0.00% |
| SPY250620C00275000 | 2024-05-01 2:17PM EDT | 2025-06-20 | 238.62 | 255.25 | 258.94 | 0.00 | - | - | 0 | 50.72% |
| SPY251219C00275000 | 2024-04-22 10:59AM EDT | 2025-12-19 | 238.00 | 259.06 | 262.94 | 0.00 | - | 1 | 49 | 48.07% |
| SPY260116C00275000 | 2024-03-04 3:26PM EDT | 2026-01-16 | 253.00 | 259.50 | 264.50 | 0.00 | - | 1 | 7 | 48.38% |
| SPY261218C00275000 | 2024-04-16 3:04PM EDT | 2026-12-18 | 253.93 | 265.50 | 270.50 | 0.00 | - | 5 | 18 | 43.05% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00275000 | 2024-05-01 10:25AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 332 | 10,798 | 134.38% |
| SPY240621P00275000 | 2024-05-08 1:19PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,062 | 11,886 | 61.72% |
| SPY240719P00275000 | 2024-05-08 3:51PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.06 | 0.00 | - | 31 | 91 | 51.17% |
| SPY240816P00275000 | 2024-05-07 3:27PM EDT | 2024-08-16 | 0.11 | 0.11 | 0.12 | 0.00 | - | 10 | 656 | 46.78% |
| SPY240920P00275000 | 2024-05-09 2:38PM EDT | 2024-09-20 | 0.20 | 0.19 | 0.21 | 0.00 | - | 255 | 1,401 | 42.77% |
| SPY241220P00275000 | 2024-05-08 4:14PM EDT | 2024-12-20 | 0.57 | 0.54 | 0.56 | 0.00 | - | 1 | 7,364 | 37.33% |
| SPY250117P00275000 | 2024-05-09 3:20PM EDT | 2025-01-17 | 0.68 | 0.65 | 0.68 | 0.00 | - | 11 | 508 | 36.17% |
| SPY250321P00275000 | 2024-04-30 9:38AM EDT | 2025-03-21 | 1.14 | 0.91 | 0.96 | 0.00 | - | 1 | 69 | 34.07% |
| SPY250620P00275000 | 2024-05-09 12:59PM EDT | 2025-06-20 | 1.30 | 1.26 | 1.33 | 0.00 | - | 2 | 756 | 31.64% |
| SPY250919P00275000 | 2024-05-09 12:23PM EDT | 2025-09-19 | 1.67 | 1.65 | 1.73 | 0.00 | - | 4 | 4 | 29.92% |
| SPY251219P00275000 | 2024-05-08 9:50AM EDT | 2025-12-19 | 2.10 | 2.02 | 2.12 | 0.00 | - | 2 | 319 | 28.55% |
| SPY260116P00275000 | 2024-04-04 3:00PM EDT | 2026-01-16 | 3.00 | 2.30 | 2.41 | 0.00 | - | 3 | 183 | 28.58% |
| SPY260618P00275000 | 2024-05-06 2:05PM EDT | 2026-06-18 | 2.88 | 1.83 | 3.79 | 0.00 | - | - | 2 | 28.05% |
| SPY261218P00275000 | 2024-04-10 10:57AM EDT | 2026-12-18 | 4.53 | 2.43 | 4.57 | 0.00 | - | 1 | 5 | 26.27% |
