Deutsche Märkte öffnen in 4 Stunden 57 Minuten
Nikkei 225
38.259,96 +57,59 (+0,15%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.159,05 -1.085,11 (-1,86%) CMC Crypto 200
1.307,91 +13,24 (+1,02%) 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:452.00
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00452000 | 2024-05-08 11:57AM EDT | 2024-05-17 | 65.67 | 65.53 | 65.81 | +13.15 | +25.04% | 2 | 16 | 49.29% |
| SPY240531C00452000 | 2024-04-17 12:44PM EDT | 2024-05-31 | 52.40 | 66.56 | 66.84 | 0.00 | - | 7 | 214 | 38.01% |
| SPY240621C00452000 | 2024-05-01 10:30AM EDT | 2024-06-21 | 53.46 | 68.00 | 68.47 | 0.00 | - | 1 | 199 | 33.04% |
| SPY240628C00452000 | 2024-05-06 11:50AM EDT | 2024-06-28 | 66.07 | 68.07 | 68.54 | 0.00 | - | 1 | 221 | 30.88% |
| SPY240731C00452000 | 2024-05-07 10:50AM EDT | 2024-07-31 | 71.20 | 70.05 | 70.57 | 0.00 | - | 1 | 21 | 28.00% |
| SPY240930C00452000 | 2024-04-29 2:46PM EDT | 2024-09-30 | 69.58 | 74.90 | 75.51 | 0.00 | - | 2 | 59 | 27.33% |
| SPY241231C00452000 | 2024-04-29 2:46PM EDT | 2024-12-31 | 77.17 | 81.88 | 82.70 | 0.00 | - | - | 1 | 27.27% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00452000 | 2024-05-07 3:26PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.04 | 0.00 | - | 2 | 3,424 | 33.40% |
| SPY240531P00452000 | 2024-05-07 3:53PM EDT | 2024-05-31 | 0.14 | 0.13 | 0.14 | 0.00 | - | 7 | 2,293 | 24.27% |
| SPY240621P00452000 | 2024-05-08 3:21PM EDT | 2024-06-21 | 0.43 | 0.42 | 0.44 | -0.05 | -10.42% | 26 | 2,830 | 20.95% |
| SPY240628P00452000 | 2024-05-07 1:49PM EDT | 2024-06-28 | 0.59 | 0.56 | 0.57 | 0.00 | - | 11 | 555 | 20.39% |
| SPY240731P00452000 | 2024-05-08 12:02PM EDT | 2024-07-31 | 1.25 | 1.25 | 1.27 | -0.08 | -6.02% | 1 | 23 | 18.72% |
| SPY240930P00452000 | 2024-05-01 9:48AM EDT | 2024-09-30 | 2.86 | 2.82 | 2.86 | -2.15 | -42.91% | 1 | 457 | 17.51% |
| SPY241231P00452000 | 2024-05-07 10:10AM EDT | 2024-12-31 | 5.66 | 5.55 | 5.62 | 0.00 | - | 120 | 124 | 16.94% |
