Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.090,57 +206,31 (+0,53%) Bitcoin EUR
57.973,25 -763,07 (-1,30%) CMC Crypto 200
1.320,36 +25,69 (+1,99%) Nasdaq Compositive
16.307,16 -25,39 (-0,16%) S&P 500
5.190,74 +3,04 (+0,06%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:50PM EDT. Markt geöffnet.
Strike:463.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00463000 | 2024-05-07 1:14PM EDT | 2024-05-17 | 56.08 | 55.15 | 55.39 | 0.00 | - | 1 | 101 | 42.05% |
| SPY240531C00463000 | 2024-05-01 10:24AM EDT | 2024-05-31 | 40.56 | 56.25 | 56.41 | 0.00 | - | 1 | 419 | 32.96% |
| SPY240621C00463000 | 2024-05-07 3:40PM EDT | 2024-06-21 | 57.95 | 57.81 | 58.20 | 0.00 | - | 1 | 139 | 29.38% |
| SPY240628C00463000 | 2024-05-02 3:02PM EDT | 2024-06-28 | 46.83 | 57.91 | 58.33 | 0.00 | - | 2 | 1,185 | 27.64% |
| SPY240719C00463000 | 2024-04-18 1:46PM EDT | 2024-07-19 | 46.64 | 59.10 | 59.46 | 0.00 | - | 1 | 178 | 25.51% |
| SPY240731C00463000 | 2024-03-18 1:25PM EDT | 2024-07-31 | 63.21 | 48.48 | 49.13 | 0.00 | - | 31 | 17 | 0.00% |
| SPY240830C00463000 | 2024-05-02 9:46AM EDT | 2024-08-30 | 50.96 | 63.29 | 63.89 | 0.00 | - | 10 | 12 | 26.18% |
| SPY240930C00463000 | 2024-04-24 11:12AM EDT | 2024-09-30 | 56.65 | 65.32 | 65.84 | 0.00 | - | 2 | 241 | 25.29% |
| SPY241231C00463000 | 2024-04-29 2:44PM EDT | 2024-12-31 | 67.95 | 72.89 | 73.62 | 0.00 | - | 2 | 5 | 25.77% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00463000 | 2024-05-08 9:32AM EDT | 2024-05-17 | 0.07 | 0.04 | 0.05 | +0.01 | +16.67% | 6 | 6,103 | 27.34% |
| SPY240531P00463000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 0.19 | 0.17 | 0.18 | 0.00 | - | 4 | 4,248 | 20.90% |
| SPY240621P00463000 | 2024-05-08 3:22PM EDT | 2024-06-21 | 0.58 | 0.57 | 0.59 | -0.04 | -6.45% | 31 | 2,470 | 18.70% |
| SPY240628P00463000 | 2024-05-08 3:01PM EDT | 2024-06-28 | 0.77 | 0.74 | 0.75 | -0.19 | -19.79% | 28 | 1,538 | 18.25% |
| SPY240719P00463000 | 2024-05-08 3:31PM EDT | 2024-07-19 | 1.30 | 1.29 | 1.31 | -0.04 | -2.96% | 29 | 1,364 | 17.44% |
| SPY240731P00463000 | 2024-05-08 3:33PM EDT | 2024-07-31 | 1.61 | 1.61 | 1.64 | -0.13 | -6.95% | 2 | 1,068 | 17.08% |
| SPY240830P00463000 | 2024-05-06 12:28PM EDT | 2024-08-30 | 2.96 | 2.52 | 2.54 | 0.00 | - | 3 | 1,313 | 16.54% |
| SPY240930P00463000 | 2024-05-06 10:20AM EDT | 2024-09-30 | 4.02 | 3.48 | 3.52 | 0.00 | - | 1 | 663 | 16.20% |
| SPY241231P00463000 | 2024-05-07 3:12PM EDT | 2024-12-31 | 6.85 | 6.66 | 6.75 | 0.00 | - | 4 | 8 | 15.97% |
