Deutsche Märkte öffnen in 2 Stunden 10 Minuten
Nikkei 225
38.248,33 -586,77 (-1,51%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.251,42 -737,10 (-1,25%) CMC Crypto 200
1.300,82 -64,30 (-4,71%) 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:464.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00464000 | 2024-04-26 12:49PM EDT | 2024-05-17 | 47.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531C00464000 | 2024-04-30 2:31PM EDT | 2024-05-31 | 44.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240621C00464000 | 2024-05-03 11:57AM EDT | 2024-06-21 | 50.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628C00464000 | 2024-04-29 1:20PM EDT | 2024-06-28 | 51.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240719C00464000 | 2024-05-03 9:51AM EDT | 2024-07-19 | 52.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731C00464000 | 2024-05-07 10:56AM EDT | 2024-07-31 | 60.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830C00464000 | 2024-04-30 1:30PM EDT | 2024-08-30 | 52.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240930C00464000 | 2024-04-05 10:47AM EDT | 2024-09-30 | 68.30 | 59.87 | 60.52 | 0.00 | - | 5 | 86 | 20.75% |
| SPY241231C00464000 | 2024-04-29 2:44PM EDT | 2024-12-31 | 67.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00464000 | 2024-05-07 2:08PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SPY240531P00464000 | 2024-05-07 9:57AM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY240621P00464000 | 2024-05-07 2:01PM EDT | 2024-06-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SPY240628P00464000 | 2024-05-07 11:09AM EDT | 2024-06-28 | 0.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPY240719P00464000 | 2024-05-07 1:43PM EDT | 2024-07-19 | 1.37 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| SPY240731P00464000 | 2024-05-07 1:43PM EDT | 2024-07-31 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY240830P00464000 | 2024-05-03 4:14PM EDT | 2024-08-30 | 3.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY240930P00464000 | 2024-05-02 3:42PM EDT | 2024-09-30 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY241231P00464000 | 2024-05-07 10:56AM EDT | 2024-12-31 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
