Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.388,73 -1.237,92 (-2,11%) CMC Crypto 200
1.309,46 +14,79 (+1,14%) 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:461.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00461000 | 2024-05-07 10:31AM EDT | 2024-05-17 | 57.35 | 56.55 | 56.83 | 0.00 | - | 27 | 150 | 41.33% |
| SPY240531C00461000 | 2024-04-17 12:05PM EDT | 2024-05-31 | 44.92 | 57.63 | 57.91 | 0.00 | - | 1 | 407 | 33.31% |
| SPY240621C00461000 | 2024-05-08 10:15AM EDT | 2024-06-21 | 58.72 | 59.17 | 59.63 | +1.86 | +3.27% | 2 | 241 | 29.60% |
| SPY240628C00461000 | 2024-04-30 3:17PM EDT | 2024-06-28 | 48.72 | 59.27 | 59.73 | 0.00 | - | 3 | 690 | 27.78% |
| SPY240719C00461000 | 2024-04-25 11:40AM EDT | 2024-07-19 | 61.31 | 60.45 | 60.91 | +14.67 | +31.45% | 1 | 229 | 25.79% |
| SPY240731C00461000 | 2024-05-07 9:37AM EDT | 2024-07-31 | 62.46 | 61.47 | 61.98 | 0.00 | - | 5 | 107 | 25.71% |
| SPY240830C00461000 | 2024-04-24 2:48PM EDT | 2024-08-30 | 56.32 | 64.70 | 65.23 | 0.00 | - | 2 | 15 | 26.37% |
| SPY240930C00461000 | 2024-04-29 4:01PM EDT | 2024-09-30 | 62.38 | 66.62 | 67.20 | 0.00 | - | 2 | 193 | 25.51% |
| SPY241231C00461000 | 2024-04-29 2:48PM EDT | 2024-12-31 | 69.61 | 74.08 | 74.88 | 0.00 | - | 2 | 6 | 25.94% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00461000 | 2024-05-08 3:30PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 23 | 5,991 | 28.13% |
| SPY240531P00461000 | 2024-05-08 1:42PM EDT | 2024-05-31 | 0.17 | 0.16 | 0.17 | -0.01 | -5.56% | 4 | 328 | 21.29% |
| SPY240621P00461000 | 2024-05-08 3:33PM EDT | 2024-06-21 | 0.54 | 0.55 | 0.56 | -0.06 | -10.00% | 90 | 3,414 | 18.99% |
| SPY240628P00461000 | 2024-05-08 2:32PM EDT | 2024-06-28 | 0.72 | 0.71 | 0.73 | -0.06 | -7.69% | 10 | 836 | 18.62% |
| SPY240719P00461000 | 2024-05-08 3:47PM EDT | 2024-07-19 | 1.24 | 1.24 | 1.26 | -0.06 | -4.62% | 27 | 1,854 | 17.71% |
| SPY240731P00461000 | 2024-05-07 1:38PM EDT | 2024-07-31 | 1.55 | 1.55 | 1.58 | 0.00 | - | 14 | 626 | 17.33% |
| SPY240830P00461000 | 2024-05-07 9:59AM EDT | 2024-08-30 | 2.54 | 2.44 | 2.47 | 0.00 | - | 1 | 681 | 16.79% |
| SPY240930P00461000 | 2024-05-06 1:39PM EDT | 2024-09-30 | 3.73 | 3.38 | 3.43 | 0.00 | - | 3 | 421 | 16.43% |
| SPY241031P00461000 | 2024-04-29 11:26AM EDT | 2024-10-31 | 5.99 | 4.28 | 4.48 | 0.00 | - | - | 101 | 16.28% |
| SPY241231P00461000 | 2024-05-01 3:35PM EDT | 2024-12-31 | 9.05 | 6.40 | 6.69 | 0.00 | - | 40 | 25 | 16.24% |
