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
56.482,63 -2.102,41 (-3,59%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:345.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00345000 | 2024-04-30 10:12AM EDT | 2024-05-10 | 176.77 | 175.07 | 176.28 | +12.17 | +7.39% | 1 | 13 | 364.26% |
| SPY240517C00345000 | 2024-04-19 12:37PM EDT | 2024-05-17 | 152.01 | 175.84 | 176.24 | 0.00 | - | 9 | 12 | 116.02% |
| SPY240531C00345000 | 2024-05-10 10:09AM EDT | 2024-05-31 | 177.87 | 176.58 | 176.98 | +20.53 | +13.05% | 1 | 70 | 87.21% |
| SPY240621C00345000 | 2024-05-06 3:10PM EDT | 2024-06-21 | 172.55 | 177.46 | 178.21 | 0.00 | - | 1 | 5,820 | 71.48% |
| SPY240628C00345000 | 2024-03-25 12:17PM EDT | 2024-06-28 | 180.63 | 160.52 | 163.64 | 0.00 | - | 2 | 102 | 0.00% |
| SPY240719C00345000 | 2024-03-18 2:12PM EDT | 2024-07-19 | 174.88 | 159.10 | 160.05 | 0.00 | - | 2 | 80 | 0.00% |
| SPY240731C00345000 | 2024-05-09 11:14AM EDT | 2024-07-31 | 177.10 | 178.05 | 178.99 | 0.00 | - | 2 | 4 | 54.66% |
| SPY240816C00345000 | 2024-04-30 4:03PM EDT | 2024-08-16 | 162.37 | 179.14 | 180.03 | 0.00 | - | 2 | 79 | 53.93% |
| SPY240830C00345000 | 2024-05-06 10:52AM EDT | 2024-08-30 | 174.49 | 179.95 | 181.03 | 0.00 | - | 2 | 72 | 53.17% |
| SPY240920C00345000 | 2024-05-08 12:46PM EDT | 2024-09-20 | 177.65 | 180.98 | 182.05 | 0.00 | - | 4 | 1,455 | 51.36% |
| SPY240930C00345000 | 2024-04-26 3:16PM EDT | 2024-09-30 | 171.17 | 180.90 | 182.18 | 0.00 | - | 2 | 23 | 51.03% |
| SPY241220C00345000 | 2024-04-30 2:04PM EDT | 2024-12-20 | 171.85 | 184.50 | 186.07 | 0.00 | - | 2 | 267 | 46.91% |
| SPY250117C00345000 | 2024-04-30 2:30PM EDT | 2025-01-17 | 171.54 | 184.36 | 186.71 | 0.00 | - | 10 | 41 | 45.09% |
| SPY250321C00345000 | 2024-05-08 12:57PM EDT | 2025-03-21 | 184.95 | 187.47 | 190.35 | 0.00 | - | 2 | 8 | 44.41% |
| SPY250620C00345000 | 2024-05-09 1:20PM EDT | 2025-06-20 | 190.69 | 190.85 | 194.24 | 0.00 | - | 1 | 10 | 42.64% |
| SPY251219C00345000 | 2024-04-26 3:55PM EDT | 2025-12-19 | 188.92 | 196.73 | 200.61 | 0.00 | - | 1 | 31 | 39.87% |
| SPY260116C00345000 | 2024-03-27 10:31AM EDT | 2026-01-16 | 200.00 | 187.50 | 192.50 | 0.00 | - | 2 | 4 | 33.37% |
| SPY261218C00345000 | 2024-03-19 2:41PM EDT | 2026-12-18 | 206.53 | 191.00 | 196.00 | 0.00 | - | 22 | 2 | 28.84% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00345000 | 2024-05-10 11:40AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,663 | 50.00% |
| SPY240517P00345000 | 2024-05-03 11:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 231 | 3,216 | 50.00% |
| SPY240531P00345000 | 2024-05-10 12:10PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 374 | 53.91% |
| SPY240621P00345000 | 2024-05-10 1:44PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1,512 | 50,543 | 44.53% |
| SPY240628P00345000 | 2024-05-10 2:57PM EDT | 2024-06-28 | 0.10 | 0.08 | 0.10 | 0.00 | - | 73 | 75,661 | 42.87% |
| SPY240719P00345000 | 2024-05-10 11:35AM EDT | 2024-07-19 | 0.18 | 0.17 | 0.18 | -0.02 | -10.00% | 1,001 | 338 | 38.48% |
| SPY240731P00345000 | 2024-05-08 9:44AM EDT | 2024-07-31 | 0.23 | 0.22 | 0.24 | 0.00 | - | 10 | 66 | 36.87% |
| SPY240816P00345000 | 2024-05-08 1:33PM EDT | 2024-08-16 | 0.32 | 0.30 | 0.32 | 0.00 | - | 6 | 407 | 35.06% |
| SPY240830P00345000 | 2024-05-07 2:33PM EDT | 2024-08-30 | 0.38 | 0.37 | 0.39 | 0.00 | - | 10 | 666 | 33.69% |
| SPY240920P00345000 | 2024-05-10 3:41PM EDT | 2024-09-20 | 0.50 | 0.49 | 0.51 | -0.02 | -3.85% | 14 | 1,688 | 32.14% |
| SPY240930P00345000 | 2024-05-03 11:00AM EDT | 2024-09-30 | 0.55 | 0.55 | 0.57 | -0.13 | -19.12% | 1 | 85 | 31.52% |
| SPY241220P00345000 | 2024-05-10 10:18AM EDT | 2024-12-20 | 1.21 | 1.19 | 1.22 | -0.06 | -4.72% | 1 | 6,299 | 28.52% |
| SPY250117P00345000 | 2024-05-10 10:39AM EDT | 2025-01-17 | 1.43 | 1.40 | 1.44 | -0.02 | -1.38% | 4 | 803 | 27.71% |
| SPY250321P00345000 | 2024-05-09 11:59AM EDT | 2025-03-21 | 1.89 | 1.88 | 1.93 | -0.05 | -2.58% | 1 | 362 | 26.21% |
| SPY250620P00345000 | 2024-05-09 3:36PM EDT | 2025-06-20 | 2.62 | 2.59 | 2.67 | -0.02 | -0.76% | 1 | 9,822 | 24.68% |
| SPY250919P00345000 | 2024-05-01 2:47PM EDT | 2025-09-19 | 4.15 | 3.41 | 3.52 | 0.00 | - | 6 | 755 | 23.72% |
| SPY251219P00345000 | 2024-05-10 10:19AM EDT | 2025-12-19 | 4.32 | 4.23 | 4.36 | -0.42 | -8.86% | 5 | 1,520 | 22.94% |
| SPY260116P00345000 | 2024-03-20 3:17PM EDT | 2026-01-16 | 6.16 | 6.20 | 7.71 | 0.00 | - | 4 | 218 | 26.05% |
| SPY261218P00345000 | 2024-05-07 12:14PM EDT | 2026-12-18 | 6.90 | 5.87 | 8.43 | 0.00 | - | 2 | 75 | 21.52% |
