Deutsche Märkte öffnen in 4 Stunden 44 Minuten
Nikkei 225
38.257,93 +55,56 (+0,15%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.220,61 -1.070,41 (-1,84%) CMC Crypto 200
1.308,03 +13,35 (+1,03%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:448.00
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00448000 | 2024-05-08 3:28PM EDT | 2024-05-17 | 70.18 | 69.52 | 69.80 | +14.40 | +25.82% | 1 | 26 | 51.81% |
| SPY240531C00448000 | 2024-05-07 10:32AM EDT | 2024-05-31 | 71.30 | 70.53 | 70.82 | 0.00 | - | 1 | 502 | 39.83% |
| SPY240621C00448000 | 2024-05-02 9:43AM EDT | 2024-06-21 | 58.63 | 71.94 | 72.41 | 0.00 | - | 2 | 4,533 | 34.43% |
| SPY240628C00448000 | 2024-05-08 9:47AM EDT | 2024-06-28 | 71.49 | 72.00 | 72.47 | -3.19 | -4.27% | 1 | 672 | 32.15% |
| SPY240731C00448000 | 2024-04-19 11:38AM EDT | 2024-07-31 | 59.22 | 73.89 | 74.41 | 0.00 | - | 1 | 12 | 28.96% |
| SPY240930C00448000 | 2024-04-22 11:47AM EDT | 2024-09-30 | 63.18 | 78.62 | 79.24 | 0.00 | - | 2 | 185 | 28.11% |
| SPY241231C00448000 | 2024-04-29 2:46PM EDT | 2024-12-31 | 80.59 | 85.39 | 86.24 | 0.00 | - | 2 | 2 | 27.87% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00448000 | 2024-05-08 2:08PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 44 | 3,993 | 35.35% |
| SPY240531P00448000 | 2024-05-08 2:40PM EDT | 2024-05-31 | 0.12 | 0.12 | 0.13 | 0.00 | - | 154 | 1,015 | 25.44% |
| SPY240621P00448000 | 2024-05-08 3:22PM EDT | 2024-06-21 | 0.39 | 0.38 | 0.40 | -0.03 | -7.14% | 32 | 3,218 | 21.75% |
| SPY240628P00448000 | 2024-05-03 10:28AM EDT | 2024-06-28 | 0.76 | 0.51 | 0.52 | 0.00 | - | 11 | 1,145 | 21.14% |
| SPY240731P00448000 | 2024-05-07 1:54PM EDT | 2024-07-31 | 1.18 | 1.14 | 1.17 | 0.00 | - | 2 | 172 | 19.34% |
| SPY240930P00448000 | 2024-04-26 2:00PM EDT | 2024-09-30 | 2.58 | 2.61 | 2.65 | -1.38 | -34.85% | 1 | 21 | 17.97% |
| SPY241231P00448000 | 2024-05-02 12:16PM EDT | 2024-12-31 | 7.54 | 5.18 | 5.26 | 0.00 | - | 2 | 5 | 17.30% |
