Deutsche Märkte öffnen in 6 Stunden 7 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
56.979,37 -1.033,45 (-1,78%) CMC Crypto 200
1.300,61 +5,94 (+0,46%) 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:453.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00453000 | 2024-05-06 3:31PM EDT | 2024-05-17 | 63.06 | 64.53 | 64.81 | 0.00 | - | 1 | 899 | 46.12% |
| SPY240531C00453000 | 2024-05-08 9:30AM EDT | 2024-05-31 | 64.12 | 65.56 | 65.85 | +8.64 | +15.57% | 1 | 660 | 36.80% |
| SPY240621C00453000 | 2024-05-08 3:34PM EDT | 2024-06-21 | 68.07 | 67.02 | 67.49 | +3.30 | +5.09% | 7 | 2,069 | 32.34% |
| SPY240628C00453000 | 2024-05-07 10:22AM EDT | 2024-06-28 | 68.03 | 67.09 | 67.56 | 0.00 | - | 1 | 49 | 30.27% |
| SPY240731C00453000 | 2024-04-25 10:17AM EDT | 2024-07-31 | 54.33 | 69.09 | 69.61 | 0.00 | - | 3 | 41 | 27.59% |
| SPY240930C00453000 | 2024-04-15 10:22AM EDT | 2024-09-30 | 74.08 | 73.97 | 74.58 | 0.00 | - | 2 | 88 | 27.04% |
| SPY241231C00453000 | 2024-04-29 2:50PM EDT | 2024-12-31 | 76.31 | 81.00 | 81.83 | 0.00 | - | 4 | 4 | 27.08% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00453000 | 2024-05-08 3:47PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 12 | 5,256 | 31.06% |
| SPY240531P00453000 | 2024-05-06 9:59AM EDT | 2024-05-31 | 0.16 | 0.13 | 0.14 | 0.00 | - | 1 | 1,764 | 23.44% |
| SPY240621P00453000 | 2024-05-08 3:22PM EDT | 2024-06-21 | 0.44 | 0.44 | 0.45 | -0.04 | -8.33% | 26 | 10,729 | 20.52% |
| SPY240628P00453000 | 2024-05-07 12:17PM EDT | 2024-06-28 | 0.60 | 0.57 | 0.59 | 0.00 | - | 1 | 1,546 | 20.04% |
| SPY240731P00453000 | 2024-05-07 3:56PM EDT | 2024-07-31 | 1.30 | 1.28 | 1.31 | 0.00 | - | 15 | 230 | 18.50% |
| SPY240930P00453000 | 2024-05-03 4:10PM EDT | 2024-09-30 | 3.50 | 2.87 | 2.92 | 0.00 | - | 50 | 205 | 17.33% |
| SPY241231P00453000 | 2024-05-07 10:09AM EDT | 2024-12-31 | 5.76 | 5.57 | 5.84 | 0.00 | - | 212 | 163 | 16.94% |
