Deutsche Märkte öffnen in 6 Stunden 34 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
56.667,38 -1.366,74 (-2,36%) CMC Crypto 200
1.299,66 +4,99 (+0,39%) 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:467.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00467000 | 2024-04-19 3:46PM EDT | 2024-05-17 | 31.59 | 50.57 | 50.85 | 0.00 | - | 17 | 362 | 37.74% |
| SPY240531C00467000 | 2024-05-03 10:07AM EDT | 2024-05-31 | 45.80 | 51.67 | 51.96 | 0.00 | - | 1 | 870 | 30.68% |
| SPY240621C00467000 | 2024-05-01 1:34PM EDT | 2024-06-21 | 39.47 | 53.32 | 53.78 | 0.00 | - | 3 | 81 | 27.62% |
| SPY240628C00467000 | 2024-05-07 11:46AM EDT | 2024-06-28 | 55.00 | 53.44 | 53.89 | 0.00 | - | 10 | 948 | 25.95% |
| SPY240719C00467000 | 2024-04-29 12:30PM EDT | 2024-07-19 | 50.00 | 54.74 | 55.19 | 0.00 | - | 1 | 25 | 24.32% |
| SPY240731C00467000 | 2024-04-05 11:40AM EDT | 2024-07-31 | 61.70 | 51.68 | 52.21 | 0.00 | - | 2 | 4 | 16.88% |
| SPY240830C00467000 | 2024-05-03 9:51AM EDT | 2024-08-30 | 54.63 | 59.17 | 59.69 | 0.00 | - | 1 | 2 | 25.12% |
| SPY240930C00467000 | 2024-04-05 9:36AM EDT | 2024-09-30 | 64.38 | 57.22 | 57.86 | 0.00 | - | 6 | 305 | 20.32% |
| SPY241231C00467000 | 2024-05-01 10:08AM EDT | 2024-12-31 | 57.67 | 68.99 | 69.76 | 0.00 | - | 4 | 13 | 25.11% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00467000 | 2024-05-08 3:47PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 102 | 2,053 | 25.29% |
| SPY240531P00467000 | 2024-05-08 1:44PM EDT | 2024-05-31 | 0.20 | 0.19 | 0.20 | -0.02 | -9.09% | 1 | 1,194 | 19.70% |
| SPY240621P00467000 | 2024-05-08 4:09PM EDT | 2024-06-21 | 0.67 | 0.67 | 0.68 | -0.04 | -5.63% | 72 | 3,108 | 17.91% |
| SPY240628P00467000 | 2024-05-08 12:49PM EDT | 2024-06-28 | 0.90 | 0.86 | 0.88 | -0.10 | -10.00% | 51 | 732 | 17.60% |
| SPY240719P00467000 | 2024-05-08 9:30AM EDT | 2024-07-19 | 1.64 | 1.46 | 1.49 | +0.08 | +5.13% | 1 | 1,239 | 16.83% |
| SPY240731P00467000 | 2024-05-06 1:35PM EDT | 2024-07-31 | 2.11 | 1.82 | 1.86 | 0.00 | - | 3 | 139 | 16.53% |
| SPY240830P00467000 | 2024-05-08 11:27AM EDT | 2024-08-30 | 2.84 | 2.81 | 2.85 | -0.01 | -0.35% | 1 | 3,689 | 16.07% |
| SPY240930P00467000 | 2024-05-06 2:30PM EDT | 2024-09-30 | 4.17 | 3.84 | 3.96 | 0.00 | - | 1 | 227 | 15.85% |
| SPY241231P00467000 | 2024-04-23 10:29AM EDT | 2024-12-31 | 10.78 | 7.19 | 7.30 | 0.00 | - | 15 | 4,779 | 15.61% |
