Deutsche Märkte schließen in 4 Stunden 27 Minuten
DAX
18.800,64 +114,04 (+0,61%) Euro Stoxx 50
5.093,40 +38,99 (+0,77%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.383,40 +43,10 (+1,84%) EUR/USD
1,0782 -0,0002 (-0,02%) Bitcoin EUR
58.462,94 +2.013,54 (+3,57%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:410.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00410000 | 2024-05-06 2:27PM EDT | 2024-05-10 | 105.99 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPY240517C00410000 | 2024-05-06 2:27PM EDT | 2024-05-17 | 106.47 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 0.00% |
| SPY240524C00410000 | 2024-05-06 1:59PM EDT | 2024-05-24 | 106.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240531C00410000 | 2024-05-09 11:23AM EDT | 2024-05-31 | 110.67 | 0.00 | 0.00 | 0.00 | - | 10 | 226 | 0.00% |
| SPY240621C00410000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 112.60 | 0.00 | 0.00 | 0.00 | - | 8 | 12,831 | 0.00% |
| SPY240628C00410000 | 2024-05-03 3:48PM EDT | 2024-06-28 | 104.57 | 0.00 | 0.00 | 0.00 | - | 24 | 110 | 0.00% |
| SPY240719C00410000 | 2024-05-06 3:37PM EDT | 2024-07-19 | 108.85 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 0.00% |
| SPY240731C00410000 | 2024-05-06 11:41AM EDT | 2024-07-31 | 108.67 | 0.00 | 0.00 | 0.00 | - | 12 | 111 | 0.00% |
| SPY240816C00410000 | 2024-04-23 3:59PM EDT | 2024-08-16 | 102.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830C00410000 | 2024-04-24 9:59AM EDT | 2024-08-30 | 104.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240920C00410000 | 2024-04-30 11:52AM EDT | 2024-09-20 | 105.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240930C00410000 | 2024-04-25 9:48AM EDT | 2024-09-30 | 98.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPY241018C00410000 | 2024-05-06 11:55AM EDT | 2024-10-18 | 113.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241031C00410000 | 2024-05-06 11:12AM EDT | 2024-10-31 | 114.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241129C00410000 | 2024-05-09 11:23AM EDT | 2024-11-29 | 120.90 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SPY241220C00410000 | 2024-05-09 3:55PM EDT | 2024-12-20 | 122.94 | 0.00 | 0.00 | 0.00 | - | 6 | 11,132 | 0.00% |
| SPY241231C00410000 | 2024-05-06 3:58PM EDT | 2024-12-31 | 120.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| SPY250117C00410000 | 2024-04-17 3:13PM EDT | 2025-01-17 | 109.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,305 | 0.00% |
| SPY250131C00410000 | 2024-05-08 4:04PM EDT | 2025-01-31 | 122.21 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPY250321C00410000 | 2024-05-08 12:53PM EDT | 2025-03-21 | 125.33 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| SPY250331C00410000 | 2024-05-09 10:07AM EDT | 2025-03-31 | 125.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00410000 | 2024-05-07 9:57AM EDT | 2025-06-20 | 131.25 | 0.00 | 0.00 | 0.00 | - | 24 | 1,007 | 0.00% |
| SPY250919C00410000 | 2024-05-02 1:33PM EDT | 2025-09-19 | 124.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219C00410000 | 2024-05-03 3:47PM EDT | 2025-12-19 | 133.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1,993 | 0.00% |
| SPY260116C00410000 | 2024-05-06 11:41AM EDT | 2026-01-16 | 138.50 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.00% |
| SPY261218C00410000 | 2024-05-02 11:30AM EDT | 2026-12-18 | 142.83 | 0.00 | 0.00 | 0.00 | - | 4 | 118 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00410000 | 2024-05-03 3:23PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 2,041 | 50.00% |
| SPY240517P00410000 | 2024-05-09 2:36PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SPY240524P00410000 | 2024-05-09 3:24PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 111 | 1,041 | 25.00% |
| SPY240531P00410000 | 2024-05-07 12:00PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 348 | 1,953 | 25.00% |
| SPY240607P00410000 | 2024-05-07 9:30AM EDT | 2024-06-07 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 12.50% |
| SPY240614P00410000 | 2024-05-08 12:15PM EDT | 2024-06-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 36 | 12.50% |
| SPY240621P00410000 | 2024-05-09 3:33PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3,077 | 0 | 12.50% |
| SPY240628P00410000 | 2024-05-09 11:36AM EDT | 2024-06-28 | 0.26 | 0.00 | 0.00 | 0.00 | - | 36 | 1,734 | 12.50% |
| SPY240719P00410000 | 2024-05-09 2:22PM EDT | 2024-07-19 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,220 | 4,561 | 12.50% |
| SPY240731P00410000 | 2024-05-08 12:21PM EDT | 2024-07-31 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240816P00410000 | 2024-05-09 3:58PM EDT | 2024-08-16 | 0.75 | 0.00 | 0.00 | 0.00 | - | 31 | 1,592 | 12.50% |
| SPY240830P00410000 | 2024-05-06 2:51PM EDT | 2024-08-30 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240920P00410000 | 2024-05-09 4:07PM EDT | 2024-09-20 | 1.19 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| SPY240930P00410000 | 2024-05-03 10:22AM EDT | 2024-09-30 | 1.74 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| SPY241018P00410000 | 2024-05-09 3:59PM EDT | 2024-10-18 | 1.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY241031P00410000 | 2024-05-09 11:47AM EDT | 2024-10-31 | 1.82 | 0.00 | 0.00 | 0.00 | - | 15 | 78 | 6.25% |
| SPY241129P00410000 | 2024-05-08 1:24PM EDT | 2024-11-29 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPY241220P00410000 | 2024-05-09 2:52PM EDT | 2024-12-20 | 2.64 | 0.00 | 0.00 | 0.00 | - | 14 | 10,789 | 6.25% |
| SPY241231P00410000 | 2024-05-09 1:48PM EDT | 2024-12-31 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1,258 | 6.25% |
| SPY250117P00410000 | 2024-05-09 3:16PM EDT | 2025-01-17 | 3.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SPY250131P00410000 | 2024-05-07 11:37AM EDT | 2025-01-31 | 3.51 | 0.00 | 0.00 | 0.00 | - | - | 11 | 6.25% |
| SPY250321P00410000 | 2024-05-09 2:52PM EDT | 2025-03-21 | 4.08 | 0.00 | 0.00 | 0.00 | - | 15 | 856 | 6.25% |
| SPY250331P00410000 | 2024-05-09 3:40PM EDT | 2025-03-31 | 4.23 | 0.00 | 0.00 | 0.00 | - | 7 | 62 | 6.25% |
| SPY250620P00410000 | 2024-05-09 4:05PM EDT | 2025-06-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 105 | 8,298 | 3.13% |
| SPY250919P00410000 | 2024-05-03 9:50AM EDT | 2025-09-19 | 8.44 | 0.00 | 0.00 | 0.00 | - | 10 | 186 | 3.13% |
| SPY251219P00410000 | 2024-05-08 9:48AM EDT | 2025-12-19 | 9.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1,340 | 3.13% |
| SPY260116P00410000 | 2024-05-03 11:55AM EDT | 2026-01-16 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,199 | 3.13% |
| SPY260618P00410000 | 2024-05-07 12:40PM EDT | 2026-06-18 | 11.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY261218P00410000 | 2024-05-09 11:47AM EDT | 2026-12-18 | 13.89 | 0.00 | 0.00 | 0.00 | - | 10 | 738 | 3.13% |
