Deutsche Märkte öffnen in 6 Stunden 55 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
56.824,24 -1.247,23 (-2,15%) CMC Crypto 200
1.304,32 +9,65 (+0,75%) 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:471.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00471000 | 2024-05-06 3:24PM EDT | 2024-05-17 | 45.24 | 46.58 | 46.86 | 0.00 | - | 10 | 458 | 35.30% |
| SPY240531C00471000 | 2024-05-01 10:42AM EDT | 2024-05-31 | 33.35 | 47.72 | 48.00 | 0.00 | - | 3 | 864 | 28.92% |
| SPY240621C00471000 | 2024-05-07 3:14PM EDT | 2024-06-21 | 50.02 | 49.44 | 49.89 | 0.00 | - | 1 | 464 | 26.29% |
| SPY240628C00471000 | 2024-04-11 9:34AM EDT | 2024-06-28 | 51.99 | 49.58 | 50.03 | 0.00 | - | 268 | 373 | 24.76% |
| SPY240719C00471000 | 2024-04-22 12:15PM EDT | 2024-07-19 | 37.46 | 50.97 | 51.42 | 0.00 | - | 2 | 44 | 23.37% |
| SPY240731C00471000 | 2024-04-10 11:23AM EDT | 2024-07-31 | 53.86 | 52.08 | 52.57 | 0.00 | - | 2 | 2 | 23.41% |
| SPY240816C00471000 | 2024-05-06 11:49AM EDT | 2024-08-16 | 52.28 | 53.98 | 54.42 | 0.00 | - | 5 | 120 | 23.91% |
| SPY240830C00471000 | 2024-05-03 10:26AM EDT | 2024-08-30 | 49.04 | 55.53 | 56.03 | 0.00 | - | 1 | 3 | 24.29% |
| SPY240930C00471000 | 2024-04-19 1:29PM EDT | 2024-09-30 | 44.70 | 57.61 | 58.17 | 0.00 | - | 2 | 172 | 23.69% |
| SPY241231C00471000 | 2024-04-29 2:43PM EDT | 2024-12-31 | 61.40 | 65.67 | 66.38 | 0.00 | - | 12 | 10 | 24.55% |
| SPY250331C00471000 | 2024-04-19 1:22PM EDT | 2025-03-31 | 62.00 | 72.78 | 74.06 | 0.00 | - | 1 | 1 | 25.45% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00471000 | 2024-05-08 3:23PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 169 | 38,229 | 23.93% |
| SPY240531P00471000 | 2024-05-08 2:37PM EDT | 2024-05-31 | 0.22 | 0.21 | 0.23 | -0.04 | -15.38% | 14 | 1,176 | 18.73% |
| SPY240621P00471000 | 2024-05-08 3:20PM EDT | 2024-06-21 | 0.75 | 0.77 | 0.79 | -0.10 | -11.76% | 28 | 5,197 | 17.25% |
| SPY240628P00471000 | 2024-05-08 3:59PM EDT | 2024-06-28 | 0.97 | 0.99 | 1.01 | -0.06 | -5.83% | 260 | 1,264 | 16.96% |
| SPY240719P00471000 | 2024-05-08 3:15PM EDT | 2024-07-19 | 1.67 | 1.65 | 1.68 | -0.04 | -2.34% | 3 | 1,551 | 16.26% |
| SPY240731P00471000 | 2024-05-08 10:15AM EDT | 2024-07-31 | 2.15 | 2.04 | 2.08 | -0.02 | -0.92% | 12 | 36 | 15.99% |
| SPY240816P00471000 | 2024-05-08 10:37AM EDT | 2024-08-16 | 2.67 | 2.61 | 2.64 | +0.06 | +2.30% | 2 | 1,617 | 15.74% |
| SPY240830P00471000 | 2024-05-07 10:07AM EDT | 2024-08-30 | 3.23 | 3.10 | 3.14 | 0.00 | - | 125 | 116 | 15.58% |
| SPY240930P00471000 | 2024-05-08 10:52AM EDT | 2024-09-30 | 4.18 | 4.14 | 4.32 | -3.39 | -44.78% | 1 | 623 | 15.42% |
| SPY241231P00471000 | 2024-05-03 2:07PM EDT | 2024-12-31 | 9.06 | 7.67 | 7.97 | 0.00 | - | 4 | 17 | 15.37% |
| SPY250331P00471000 | 2024-04-19 10:45AM EDT | 2025-03-31 | 17.59 | 10.62 | 11.11 | 0.00 | - | 1 | 1 | 15.25% |
