Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.864,02 +11,75 (+0,03%) Gold
2.322,40 -8,80 (-0,38%) EUR/USD
1,0754 -0,0020 (-0,18%) Bitcoin EUR
58.772,39 +16,59 (+0,03%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:26PM EDT. Markt geöffnet.
Strike:320.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00320000 | 2024-04-26 3:30PM EDT | 2024-05-17 | 190.58 | 197.53 | 197.81 | 0.00 | - | 24 | 25 | 139.01% |
| SPY240531C00320000 | 2023-12-12 12:11PM EDT | 2024-05-31 | 148.69 | 161.64 | 162.60 | 0.00 | - | 2 | 3 | 0.00% |
| SPY240621C00320000 | 2024-05-06 2:26PM EDT | 2024-06-21 | 197.70 | 199.01 | 199.56 | 0.00 | - | 9 | 2,673 | 82.19% |
| SPY240628C00320000 | 2024-03-19 9:49AM EDT | 2024-06-28 | 196.63 | 182.45 | 183.15 | 0.00 | - | 4 | 41 | 0.00% |
| SPY240719C00320000 | 2024-04-01 9:32AM EDT | 2024-07-19 | 207.94 | 182.91 | 183.54 | 0.00 | - | 2 | 76 | 0.00% |
| SPY240731C00320000 | 2024-05-02 11:19AM EDT | 2024-07-31 | 185.66 | 199.37 | 200.14 | 0.00 | - | 1 | 3 | 62.31% |
| SPY240816C00320000 | 2024-04-25 9:50AM EDT | 2024-08-16 | 183.03 | 200.45 | 201.00 | 0.00 | - | 2 | 9 | 60.93% |
| SPY240920C00320000 | 2024-05-07 12:30PM EDT | 2024-09-20 | 203.54 | 202.16 | 202.86 | +2.49 | +1.24% | 6 | 480 | 57.57% |
| SPY240930C00320000 | 2024-04-26 3:16PM EDT | 2024-09-30 | 195.36 | 201.98 | 202.92 | 0.00 | - | 4 | 5 | 55.43% |
| SPY241220C00320000 | 2024-04-25 9:55AM EDT | 2024-12-20 | 188.01 | 205.23 | 206.28 | 0.00 | - | 103 | 779 | 50.44% |
| SPY250117C00320000 | 2024-03-11 3:38PM EDT | 2025-01-17 | 201.73 | 203.87 | 205.47 | 0.00 | - | 2 | 140 | 47.15% |
| SPY250321C00320000 | 2024-03-01 2:08PM EDT | 2025-03-21 | 206.07 | 216.22 | 218.46 | 0.00 | - | 6 | 25 | 56.17% |
| SPY250620C00320000 | 2024-05-06 9:31AM EDT | 2025-06-20 | 208.24 | 211.01 | 213.67 | 0.00 | - | 23 | 56 | 46.09% |
| SPY251219C00320000 | 2024-04-12 1:44PM EDT | 2025-12-19 | 213.57 | 215.52 | 219.31 | 0.00 | - | 2 | 59 | 42.70% |
| SPY260116C00320000 | 2024-05-01 10:59AM EDT | 2026-01-16 | 204.00 | 215.72 | 219.41 | 0.00 | - | 1 | 60 | 41.79% |
| SPY261218C00320000 | 2024-05-07 11:31AM EDT | 2026-12-18 | 227.18 | 224.00 | 229.00 | +14.68 | +6.91% | 3 | 21 | 38.98% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00320000 | 2024-05-03 10:00AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 8,406 | 81.25% |
| SPY240531P00320000 | 2024-05-03 4:00PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 539 | 726 | 58.59% |
| SPY240621P00320000 | 2024-05-06 4:14PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | 0.00 | - | 350 | 16,866 | 48.05% |
| SPY240628P00320000 | 2024-05-06 12:43PM EDT | 2024-06-28 | 0.08 | 0.06 | 0.07 | 0.00 | - | 1 | 1,580 | 46.19% |
| SPY240719P00320000 | 2024-05-07 9:33AM EDT | 2024-07-19 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 10 | 634 | 41.70% |
| SPY240731P00320000 | 2024-05-06 3:54PM EDT | 2024-07-31 | 0.16 | 0.16 | 0.17 | -0.01 | -5.88% | 1 | 621 | 39.89% |
| SPY240816P00320000 | 2024-05-03 9:30AM EDT | 2024-08-16 | 0.27 | 0.21 | 0.23 | 0.00 | - | 10 | 550 | 37.99% |
| SPY240920P00320000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 0.43 | 0.36 | 0.37 | 0.00 | - | 4 | 2,997 | 34.84% |
| SPY240930P00320000 | 2024-05-03 10:29AM EDT | 2024-09-30 | 0.50 | 0.41 | 0.42 | 0.00 | - | 1 | 185 | 34.20% |
| SPY241220P00320000 | 2024-05-06 3:49PM EDT | 2024-12-20 | 0.98 | 0.95 | 0.97 | 0.00 | - | 19 | 32,712 | 31.14% |
| SPY250117P00320000 | 2024-05-07 9:48AM EDT | 2025-01-17 | 1.12 | 1.11 | 1.14 | -0.04 | -3.45% | 132 | 8,221 | 30.19% |
| SPY250321P00320000 | 2024-05-06 1:59PM EDT | 2025-03-21 | 1.58 | 1.52 | 1.55 | 0.00 | - | 3 | 848 | 28.54% |
| SPY250620P00320000 | 2024-05-07 11:47AM EDT | 2025-06-20 | 2.11 | 2.08 | 2.15 | -0.08 | -3.65% | 1 | 645 | 26.78% |
| SPY250919P00320000 | 2024-05-03 10:13AM EDT | 2025-09-19 | 3.04 | 2.74 | 2.81 | 0.00 | - | 1 | 51 | 25.58% |
| SPY251219P00320000 | 2024-05-06 10:30AM EDT | 2025-12-19 | 3.59 | 3.36 | 3.46 | 0.00 | - | 6 | 2,153 | 24.62% |
| SPY260116P00320000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 3.88 | 3.53 | 3.66 | 0.00 | - | 50 | 418 | 24.36% |
| SPY261218P00320000 | 2024-05-02 3:42PM EDT | 2026-12-18 | 6.24 | 4.99 | 6.56 | 0.00 | - | 42 | 111 | 22.62% |
