Deutsche Märkte öffnen in 1 Stunde 43 Minute
Nikkei 225
38.207,76 -627,34 (-1,61%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.172,23 -872,99 (-1,48%) CMC Crypto 200
1.295,67 -69,46 (-5,09%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:462.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00462000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 50.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531C00462000 | 2024-05-03 10:26AM EDT | 2024-05-31 | 48.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621C00462000 | 2024-04-30 10:45AM EDT | 2024-06-21 | 51.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240628C00462000 | 2024-05-01 10:22AM EDT | 2024-06-28 | 44.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719C00462000 | 2024-04-25 11:33AM EDT | 2024-07-19 | 45.30 | 60.18 | 60.63 | 0.00 | - | 1 | 160 | 26.86% |
| SPY240731C00462000 | 2024-04-01 4:02PM EDT | 2024-07-31 | 69.88 | 46.62 | 47.30 | 0.00 | - | 2 | 40 | 0.00% |
| SPY240830C00462000 | 2024-05-02 9:46AM EDT | 2024-08-30 | 51.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240930C00462000 | 2024-04-23 12:06PM EDT | 2024-09-30 | 57.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00462000 | 2024-05-07 10:41AM EDT | 2024-12-31 | 74.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00462000 | 2024-05-07 3:32PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPY240531P00462000 | 2024-05-07 2:00PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY240621P00462000 | 2024-05-07 3:19PM EDT | 2024-06-21 | 0.61 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| SPY240628P00462000 | 2024-05-06 11:33AM EDT | 2024-06-28 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240719P00462000 | 2024-05-07 2:24PM EDT | 2024-07-19 | 1.34 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 6.25% |
| SPY240731P00462000 | 2024-05-07 1:30PM EDT | 2024-07-31 | 1.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY240830P00462000 | 2024-05-06 12:59PM EDT | 2024-08-30 | 2.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPY240930P00462000 | 2024-05-03 11:04AM EDT | 2024-09-30 | 4.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241231P00462000 | 2024-05-01 10:13AM EDT | 2024-12-31 | 10.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
