Deutsche Märkte öffnen in 5 Stunden 4 Minuten
Nikkei 225
38.311,32 +108,95 (+0,29%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.135,25 -1.116,30 (-1,92%) CMC Crypto 200
1.307,31 +12,64 (+0,98%) 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:459.00
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00459000 | 2024-05-07 3:40PM EDT | 2024-05-17 | 58.75 | 58.55 | 58.83 | -0.45 | -0.76% | 1 | 1,254 | 44.90% |
| SPY240531C00459000 | 2024-04-17 9:56AM EDT | 2024-05-31 | 51.21 | 59.61 | 59.89 | 0.00 | - | 9 | 1,207 | 34.90% |
| SPY240621C00459000 | 2024-05-08 10:46AM EDT | 2024-06-21 | 61.60 | 61.13 | 61.59 | -0.99 | -1.58% | 1 | 71 | 30.62% |
| SPY240628C00459000 | 2024-05-07 1:11PM EDT | 2024-06-28 | 62.67 | 61.22 | 61.68 | 0.00 | - | 1 | 658 | 28.68% |
| SPY240731C00459000 | 2024-04-30 1:30PM EDT | 2024-07-31 | 53.92 | 63.37 | 63.88 | 0.00 | - | 4 | 21 | 26.33% |
| SPY240830C00459000 | 2024-04-24 2:48PM EDT | 2024-08-30 | 58.03 | 66.56 | 67.10 | 0.00 | - | 2 | 88 | 26.92% |
| SPY240930C00459000 | 2024-04-16 11:24AM EDT | 2024-09-30 | 61.59 | 68.45 | 69.04 | 0.00 | - | 2 | 79 | 25.99% |
| SPY241231C00459000 | 2024-04-29 2:44PM EDT | 2024-12-31 | 71.28 | 75.80 | 76.60 | 0.00 | - | 2 | 12 | 26.27% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00459000 | 2024-05-08 2:35PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 21 | 3,127 | 30.66% |
| SPY240531P00459000 | 2024-05-07 10:09AM EDT | 2024-05-31 | 0.18 | 0.15 | 0.16 | +0.01 | +5.88% | 1 | 259 | 22.27% |
| SPY240621P00459000 | 2024-05-08 3:20PM EDT | 2024-06-21 | 0.52 | 0.52 | 0.53 | -0.04 | -7.14% | 29 | 3,595 | 19.59% |
| SPY240628P00459000 | 2024-05-08 3:59PM EDT | 2024-06-28 | 0.67 | 0.67 | 0.69 | -0.04 | -5.63% | 39 | 787 | 19.15% |
| SPY240731P00459000 | 2024-05-08 3:25PM EDT | 2024-07-31 | 1.47 | 1.47 | 1.50 | -0.19 | -11.45% | 2 | 74 | 17.71% |
| SPY240830P00459000 | 2024-05-06 10:50AM EDT | 2024-08-30 | 2.71 | 2.33 | 2.37 | 0.00 | - | 2 | 1,985 | 17.13% |
| SPY240930P00459000 | 2024-04-24 2:09PM EDT | 2024-09-30 | 5.43 | 3.25 | 3.29 | 0.00 | - | 4 | 69 | 16.71% |
| SPY241031P00459000 | 2024-04-29 11:41AM EDT | 2024-10-31 | 5.84 | 4.12 | 4.28 | 0.00 | - | - | 101 | 16.49% |
| SPY241231P00459000 | 2024-04-23 9:30AM EDT | 2024-12-31 | 10.03 | 6.18 | 6.46 | 0.00 | - | 2 | 13 | 16.44% |
