Deutsche Märkte schließen in 10 Minuten
DAX
18.478,38 +48,33 (+0,26%) Euro Stoxx 50
5.041,64 +25,54 (+0,51%) Dow Jones 30
38.954,30 +70,04 (+0,18%) Gold
2.323,30 -0,90 (-0,04%) EUR/USD
1,0749 -0,0009 (-0,09%) Bitcoin EUR
57.763,26 -1.607,38 (-2,71%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:20AM EDT. Markt geöffnet.
Strike:385.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00385000 | 2024-05-07 10:01AM EDT | 2024-05-17 | 132.87 | 132.72 | 133.02 | 0.00 | - | 5 | 12 | 98.00% |
| SPY240531C00385000 | 2024-01-17 1:45PM EDT | 2024-05-31 | 94.58 | 119.17 | 119.76 | 0.00 | - | 27 | 24 | 0.00% |
| SPY240621C00385000 | 2024-05-06 9:44AM EDT | 2024-06-21 | 132.00 | 134.62 | 135.14 | 0.00 | - | 3 | 7,340 | 58.01% |
| SPY240628C00385000 | 2024-04-25 3:34PM EDT | 2024-06-28 | 122.40 | 134.60 | 135.11 | 0.00 | - | 2 | 28 | 53.86% |
| SPY240719C00385000 | 2024-04-24 10:18AM EDT | 2024-07-19 | 125.40 | 135.35 | 135.71 | 0.00 | - | 2 | 191 | 48.34% |
| SPY240731C00385000 | 2024-04-23 1:09PM EDT | 2024-07-31 | 125.48 | 135.76 | 136.37 | 0.00 | - | 2 | 4 | 46.68% |
| SPY240816C00385000 | 2024-04-24 11:26AM EDT | 2024-08-16 | 125.82 | 136.85 | 137.41 | 0.00 | - | 4 | 1 | 45.33% |
| SPY240830C00385000 | 2024-04-26 2:29PM EDT | 2024-08-30 | 130.87 | 137.82 | 138.50 | 0.00 | - | 4 | 10 | 44.75% |
| SPY240920C00385000 | 2024-05-03 1:33PM EDT | 2024-09-20 | 133.32 | 139.20 | 139.83 | 0.00 | - | 6 | 677 | 43.51% |
| SPY240930C00385000 | 2024-04-25 9:34AM EDT | 2024-09-30 | 122.54 | 139.11 | 139.89 | 0.00 | - | 4 | 6 | 42.09% |
| SPY241220C00385000 | 2024-05-07 2:06PM EDT | 2024-12-20 | 144.16 | 143.77 | 144.65 | 0.00 | - | 2 | 3,554 | 39.52% |
| SPY241231C00385000 | 2024-05-06 3:47PM EDT | 2024-12-31 | 142.48 | 143.81 | 144.93 | 0.00 | - | 1 | 7 | 38.91% |
| SPY250117C00385000 | 2024-05-06 9:30AM EDT | 2025-01-17 | 141.10 | 144.04 | 145.43 | 0.00 | - | 1 | 506 | 38.11% |
| SPY250321C00385000 | 2024-03-27 3:46PM EDT | 2025-03-21 | 156.30 | 140.38 | 142.23 | 0.00 | - | 2 | 632 | 31.00% |
| SPY250620C00385000 | 2024-05-01 10:25AM EDT | 2025-06-20 | 137.90 | 152.08 | 154.64 | 0.00 | - | 1 | 331 | 37.11% |
| SPY250919C00385000 | 2024-04-24 1:02PM EDT | 2025-09-19 | 146.86 | 155.83 | 158.82 | 0.00 | - | - | 8 | 36.21% |
| SPY251219C00385000 | 2024-05-06 9:55AM EDT | 2025-12-19 | 158.40 | 159.22 | 162.98 | 0.00 | - | 4 | 396 | 35.67% |
| SPY260116C00385000 | 2024-03-20 3:27PM EDT | 2026-01-16 | 166.93 | 142.00 | 147.00 | 0.00 | - | 5 | 36 | 25.48% |
| SPY261218C00385000 | 2024-04-19 12:44PM EDT | 2026-12-18 | 159.00 | 172.50 | 177.00 | 0.00 | - | 1 | 27 | 34.03% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00385000 | 2024-05-02 4:03PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,261 | 96.88% |
| SPY240517P00385000 | 2024-05-08 9:49AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 802 | 53.13% |
| SPY240531P00385000 | 2024-05-07 10:09AM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 533 | 42.38% |
| SPY240607P00385000 | 2024-05-07 2:53PM EDT | 2024-06-07 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1 | 28 | 38.67% |
| SPY240614P00385000 | 2024-05-03 10:52AM EDT | 2024-06-14 | 0.11 | 0.09 | 0.10 | -0.02 | -15.38% | 3 | 75 | 36.33% |
| SPY240621P00385000 | 2024-05-07 10:26AM EDT | 2024-06-21 | 0.13 | 0.12 | 0.13 | 0.00 | - | 3 | 22,835 | 34.38% |
| SPY240628P00385000 | 2024-05-07 10:34AM EDT | 2024-06-28 | 0.17 | 0.17 | 0.18 | 0.00 | - | 2 | 2,510 | 33.30% |
| SPY240719P00385000 | 2024-05-06 3:09PM EDT | 2024-07-19 | 0.32 | 0.31 | 0.32 | 0.00 | - | 3 | 481 | 30.32% |
| SPY240731P00385000 | 2024-05-07 3:20PM EDT | 2024-07-31 | 0.41 | 0.39 | 0.40 | +0.01 | +2.50% | 5 | 397 | 29.03% |
| SPY240816P00385000 | 2024-05-07 1:16PM EDT | 2024-08-16 | 0.53 | 0.52 | 0.54 | 0.00 | - | 1 | 145 | 27.87% |
| SPY240830P00385000 | 2024-05-07 2:54PM EDT | 2024-08-30 | 0.67 | 0.64 | 0.66 | 0.00 | - | 2 | 30 | 26.97% |
| SPY240920P00385000 | 2024-05-07 2:48PM EDT | 2024-09-20 | 0.90 | 0.87 | 0.88 | 0.00 | - | 3 | 8,670 | 26.03% |
| SPY240930P00385000 | 2024-05-07 3:59PM EDT | 2024-09-30 | 1.00 | 0.96 | 0.98 | 0.00 | - | 15 | 1,877 | 25.60% |
| SPY241220P00385000 | 2024-05-08 10:35AM EDT | 2024-12-20 | 1.99 | 1.99 | 2.01 | -0.02 | -1.00% | 7 | 15,172 | 23.62% |
| SPY241231P00385000 | 2024-05-07 11:37AM EDT | 2024-12-31 | 2.14 | 2.09 | 2.13 | 0.00 | - | 1 | 129 | 23.36% |
| SPY250117P00385000 | 2024-05-06 3:36PM EDT | 2025-01-17 | 2.42 | 2.30 | 2.34 | 0.00 | - | 13 | 9,979 | 23.04% |
| SPY250321P00385000 | 2024-05-07 11:30AM EDT | 2025-03-21 | 3.15 | 3.09 | 3.14 | 0.00 | - | 2 | 567 | 22.07% |
| SPY250331P00385000 | 2024-05-06 12:35PM EDT | 2025-03-31 | 3.45 | 3.20 | 3.28 | 0.00 | - | 20 | 7 | 21.96% |
| SPY250620P00385000 | 2024-05-07 12:19PM EDT | 2025-06-20 | 4.34 | 4.26 | 4.35 | 0.00 | - | 2 | 9,560 | 21.12% |
| SPY250919P00385000 | 2024-05-07 10:38AM EDT | 2025-09-19 | 5.69 | 5.55 | 5.68 | 0.00 | - | 38 | 48 | 20.55% |
| SPY251219P00385000 | 2024-05-06 10:03AM EDT | 2025-12-19 | 7.15 | 6.76 | 6.94 | 0.00 | - | 2 | 1,066 | 20.04% |
| SPY260116P00385000 | 2024-05-06 10:28AM EDT | 2026-01-16 | 7.56 | 7.09 | 7.29 | 0.00 | - | 2 | 121 | 19.87% |
| SPY261218P00385000 | 2024-05-02 2:54PM EDT | 2026-12-18 | 13.00 | 10.25 | 12.14 | 0.00 | - | 120 | 1,138 | 18.94% |
