Deutsche Märkte öffnen in 6 Stunden 29 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
56.646,40 -1.429,28 (-2,46%) CMC Crypto 200
1.303,16 +8,49 (+0,66%) 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:449.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00449000 | 2024-04-15 10:24AM EDT | 2024-05-17 | 66.75 | 68.52 | 68.80 | 0.00 | - | 1 | 10 | 48.51% |
| SPY240531C00449000 | 2024-04-15 2:56PM EDT | 2024-05-31 | 60.57 | 69.54 | 69.83 | 0.00 | - | 2 | 765 | 38.57% |
| SPY240621C00449000 | 2024-04-19 11:56AM EDT | 2024-06-21 | 54.80 | 70.96 | 71.43 | 0.00 | - | 2 | 1,312 | 33.72% |
| SPY240628C00449000 | 2024-05-06 11:17AM EDT | 2024-06-28 | 68.71 | 71.02 | 71.49 | 0.00 | - | 1 | 150 | 31.53% |
| SPY240731C00449000 | 2024-05-01 3:24PM EDT | 2024-07-31 | 64.23 | 72.93 | 73.45 | 0.00 | - | 13 | 2 | 28.55% |
| SPY240930C00449000 | 2024-04-29 1:23PM EDT | 2024-09-30 | 72.96 | 77.69 | 78.30 | 0.00 | - | 2 | 386 | 27.81% |
| SPY241231C00449000 | 2024-04-29 2:46PM EDT | 2024-12-31 | 79.73 | 84.51 | 85.35 | 0.00 | - | 2 | 1 | 27.66% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00449000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.05 | 0.03 | 0.04 | 0.00 | - | 6 | 8,879 | 33.01% |
| SPY240531P00449000 | 2024-05-07 12:46PM EDT | 2024-05-31 | 0.13 | 0.12 | 0.13 | 0.00 | - | 57 | 502 | 24.56% |
| SPY240621P00449000 | 2024-05-08 3:21PM EDT | 2024-06-21 | 0.40 | 0.39 | 0.41 | -0.01 | -2.44% | 34 | 13,711 | 21.31% |
| SPY240628P00449000 | 2024-05-07 10:22AM EDT | 2024-06-28 | 0.57 | 0.52 | 0.53 | 0.00 | - | 1 | 1,748 | 20.74% |
| SPY240731P00449000 | 2024-05-07 12:44PM EDT | 2024-07-31 | 1.19 | 1.17 | 1.19 | 0.00 | - | 2 | 54 | 19.06% |
| SPY240930P00449000 | 2024-05-03 10:27AM EDT | 2024-09-30 | 3.53 | 2.66 | 2.70 | 0.00 | - | 2 | 24 | 17.79% |
| SPY241231P00449000 | 2024-04-29 11:31AM EDT | 2024-12-31 | 6.88 | 5.27 | 5.35 | 0.00 | - | 1 | 12 | 17.17% |
