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
56.337,98 -1.935,20 (-3,32%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:450.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240513C00450000 | 2024-05-10 2:42PM EDT | 2024-05-13 | 70.49 | 70.60 | 70.93 | +0.49 | +0.70% | 34 | 203 | 68.16% |
| SPY240516C00450000 | 2024-05-03 10:26AM EDT | 2024-05-16 | 59.75 | 70.96 | 71.29 | 0.00 | - | 30 | 30 | 56.54% |
| SPY240517C00450000 | 2024-05-10 3:25PM EDT | 2024-05-17 | 71.57 | 71.00 | 71.39 | +1.08 | +1.53% | 23 | 457 | 54.20% |
| SPY240524C00450000 | 2024-05-10 10:15AM EDT | 2024-05-24 | 72.66 | 71.64 | 71.97 | +2.22 | +3.15% | 3 | 45 | 47.58% |
| SPY240531C00450000 | 2024-05-10 10:01AM EDT | 2024-05-31 | 72.94 | 72.02 | 72.38 | +1.58 | +2.21% | 6 | 1,543 | 41.64% |
| SPY240607C00450000 | 2024-05-02 10:02AM EDT | 2024-06-07 | 53.82 | 72.57 | 72.93 | 0.00 | - | - | 15 | 38.84% |
| SPY240614C00450000 | 2024-05-08 3:28PM EDT | 2024-06-14 | 70.35 | 73.16 | 73.53 | 0.00 | - | 3 | 2 | 37.12% |
| SPY240621C00450000 | 2024-05-10 2:22PM EDT | 2024-06-21 | 73.58 | 73.35 | 74.03 | +0.78 | +1.07% | 15 | 21,419 | 35.54% |
| SPY240628C00450000 | 2024-05-08 3:46PM EDT | 2024-06-28 | 70.83 | 73.40 | 74.08 | 0.00 | - | 6 | 1,970 | 33.05% |
| SPY240719C00450000 | 2024-05-09 11:39AM EDT | 2024-07-19 | 73.09 | 74.39 | 75.04 | 0.00 | - | 14 | 810 | 29.87% |
| SPY240731C00450000 | 2024-05-08 9:47AM EDT | 2024-07-31 | 71.49 | 75.25 | 76.03 | 0.00 | - | 1 | 40 | 29.54% |
| SPY240816C00450000 | 2024-05-10 9:34AM EDT | 2024-08-16 | 78.52 | 76.89 | 77.61 | +2.47 | +3.25% | 2 | 658 | 29.62% |
| SPY240830C00450000 | 2024-05-09 10:55AM EDT | 2024-08-30 | 77.22 | 78.19 | 79.05 | 0.00 | - | 1 | 312 | 29.77% |
| SPY240920C00450000 | 2024-05-10 9:35AM EDT | 2024-09-20 | 81.67 | 79.78 | 80.62 | +3.65 | +4.68% | 2 | 2,557 | 29.26% |
| SPY240930C00450000 | 2024-05-03 1:53PM EDT | 2024-09-30 | 72.34 | 79.89 | 80.86 | 0.00 | - | 30 | 564 | 28.50% |
| SPY241018C00450000 | 2024-05-06 11:01AM EDT | 2024-10-18 | 75.93 | 81.03 | 81.95 | 0.00 | - | - | 3 | 28.04% |
| SPY241031C00450000 | 2024-05-10 3:44PM EDT | 2024-10-31 | 82.69 | 81.97 | 83.05 | +17.44 | +26.73% | 1 | 12 | 28.08% |
| SPY241129C00450000 | 2024-05-06 11:13AM EDT | 2024-11-29 | 79.86 | 84.93 | 86.09 | 0.00 | - | - | 1 | 28.74% |
| SPY241220C00450000 | 2024-05-10 3:44PM EDT | 2024-12-20 | 87.32 | 86.48 | 87.59 | +1.19 | +1.38% | 170 | 19,524 | 28.60% |
| SPY241231C00450000 | 2024-04-29 2:50PM EDT | 2024-12-31 | 78.88 | 86.61 | 87.91 | 0.00 | - | 4 | 141 | 28.18% |
| SPY250117C00450000 | 2024-05-10 3:46PM EDT | 2025-01-17 | 88.40 | 87.50 | 89.15 | +1.97 | +2.28% | 8 | 2,444 | 28.17% |
| SPY250131C00450000 | 2024-05-09 9:32AM EDT | 2025-01-31 | 86.77 | 88.59 | 90.46 | 0.00 | - | 1 | 1 | 28.38% |
| SPY250321C00450000 | 2024-05-10 11:44AM EDT | 2025-03-21 | 92.68 | 92.55 | 94.54 | -0.06 | -0.06% | 192 | 418 | 28.78% |
| SPY250331C00450000 | 2024-05-10 11:56AM EDT | 2025-03-31 | 93.35 | 92.71 | 94.93 | +2.50 | +2.75% | 2 | 143 | 28.59% |
| SPY250620C00450000 | 2024-05-10 2:33PM EDT | 2025-06-20 | 99.43 | 98.69 | 100.99 | +1.02 | +1.04% | 8 | 1,444 | 28.99% |
| SPY250919C00450000 | 2024-05-10 9:33AM EDT | 2025-09-19 | 106.90 | 103.90 | 107.36 | +5.31 | +5.23% | 4 | 100 | 29.37% |
| SPY251219C00450000 | 2024-05-10 10:17AM EDT | 2025-12-19 | 110.05 | 108.85 | 112.73 | +2.55 | +2.37% | 6 | 6,530 | 29.42% |
| SPY260116C00450000 | 2024-05-10 3:46PM EDT | 2026-01-16 | 112.33 | 109.62 | 113.50 | +2.59 | +2.36% | 1 | 143 | 29.08% |
| SPY261218C00450000 | 2024-05-08 11:02AM EDT | 2026-12-18 | 128.60 | 126.50 | 131.50 | +2.10 | +1.66% | 2 | 146 | 29.65% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240513P00450000 | 2024-05-10 3:41PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 704 | 51.56% |
| SPY240516P00450000 | 2024-05-10 3:24PM EDT | 2024-05-16 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 219 | 206 | 41.02% |
| SPY240517P00450000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 639 | 197,812 | 39.45% |
| SPY240524P00450000 | 2024-05-10 10:12AM EDT | 2024-05-24 | 0.07 | 0.05 | 0.06 | +0.01 | +16.67% | 16 | 10,143 | 30.08% |
| SPY240531P00450000 | 2024-05-10 3:08PM EDT | 2024-05-31 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 603 | 91,727 | 26.07% |
| SPY240607P00450000 | 2024-05-10 2:42PM EDT | 2024-06-07 | 0.14 | 0.14 | 0.15 | -0.01 | -6.67% | 129 | 813 | 23.83% |
| SPY240614P00450000 | 2024-05-10 3:50PM EDT | 2024-06-14 | 0.23 | 0.23 | 0.24 | -0.04 | -14.81% | 265 | 175,741 | 22.80% |
| SPY240621P00450000 | 2024-05-10 4:03PM EDT | 2024-06-21 | 0.34 | 0.33 | 0.34 | -0.02 | -5.56% | 725 | 61,409 | 21.97% |
| SPY240628P00450000 | 2024-05-10 3:49PM EDT | 2024-06-28 | 0.44 | 0.44 | 0.46 | -0.03 | -6.38% | 168 | 19,909 | 21.41% |
| SPY240719P00450000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 0.81 | 0.81 | 0.84 | -0.06 | -6.90% | 193 | 9,874 | 20.03% |
| SPY240731P00450000 | 2024-05-10 3:56PM EDT | 2024-07-31 | 1.04 | 1.04 | 1.07 | -0.09 | -7.96% | 742 | 1,935 | 19.45% |
| SPY240816P00450000 | 2024-05-10 3:40PM EDT | 2024-08-16 | 1.40 | 1.41 | 1.43 | -0.04 | -2.78% | 7,067 | 29,519 | 18.96% |
| SPY240830P00450000 | 2024-05-10 4:05PM EDT | 2024-08-30 | 1.73 | 1.70 | 1.74 | -0.04 | -2.26% | 421 | 953 | 18.57% |
| SPY240920P00450000 | 2024-05-10 3:54PM EDT | 2024-09-20 | 2.20 | 2.23 | 2.25 | -0.07 | -3.08% | 291 | 22,795 | 18.17% |
| SPY240930P00450000 | 2024-05-10 3:32PM EDT | 2024-09-30 | 2.45 | 2.44 | 2.48 | -0.07 | -2.78% | 29 | 8,124 | 17.98% |
| SPY241018P00450000 | 2024-05-10 3:35PM EDT | 2024-10-18 | 2.92 | 2.93 | 2.98 | -0.08 | -2.67% | 15 | 61 | 17.81% |
| SPY241031P00450000 | 2024-05-10 10:32AM EDT | 2024-10-31 | 3.30 | 3.19 | 3.29 | 0.00 | - | 982 | 661 | 17.63% |
| SPY241129P00450000 | 2024-05-06 11:09AM EDT | 2024-11-29 | 4.88 | 4.07 | 4.28 | 0.00 | - | - | 2 | 17.66% |
| SPY241220P00450000 | 2024-05-10 3:52PM EDT | 2024-12-20 | 4.70 | 4.70 | 4.74 | -0.06 | -1.26% | 135 | 21,037 | 17.37% |
| SPY241231P00450000 | 2024-05-10 3:57PM EDT | 2024-12-31 | 4.93 | 4.94 | 5.01 | -0.17 | -3.33% | 50 | 4,623 | 17.26% |
| SPY250117P00450000 | 2024-05-10 2:44PM EDT | 2025-01-17 | 5.45 | 5.39 | 5.48 | -0.07 | -1.27% | 76 | 11,664 | 17.18% |
| SPY250131P00450000 | 2024-05-08 1:50PM EDT | 2025-01-31 | 6.28 | 5.70 | 5.97 | 0.00 | - | - | 3 | 17.21% |
| SPY250321P00450000 | 2024-05-10 3:36PM EDT | 2025-03-21 | 7.09 | 7.03 | 7.14 | -0.07 | -0.98% | 29 | 2,052 | 16.86% |
| SPY250331P00450000 | 2024-05-10 2:21PM EDT | 2025-03-31 | 7.35 | 7.26 | 7.38 | -0.18 | -2.39% | 9 | 96 | 16.80% |
| SPY250620P00450000 | 2024-05-10 3:35PM EDT | 2025-06-20 | 9.34 | 9.31 | 9.45 | -0.16 | -1.68% | 35 | 3,083 | 16.54% |
| SPY250919P00450000 | 2024-05-10 4:11PM EDT | 2025-09-19 | 11.70 | 11.37 | 12.00 | -1.96 | -14.35% | 5 | 51 | 16.51% |
| SPY251219P00450000 | 2024-05-10 1:03PM EDT | 2025-12-19 | 13.86 | 13.47 | 14.05 | -0.54 | -3.75% | 7 | 8,152 | 16.28% |
| SPY260116P00450000 | 2024-05-10 1:25PM EDT | 2026-01-16 | 14.40 | 13.41 | 15.26 | -0.15 | -1.03% | 18 | 7,352 | 16.52% |
| SPY261218P00450000 | 2024-05-10 9:53AM EDT | 2026-12-18 | 20.10 | 19.15 | 21.88 | -0.55 | -2.66% | 34 | 1,322 | 15.89% |
