Deutsche Märkte öffnen in 3 Stunden 46 Minuten
Nikkei 225
38.355,92 +153,55 (+0,40%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.200,89 -1.112,80 (-1,91%) CMC Crypto 200
1.311,16 +16,49 (+1,27%) 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:472.00
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00472000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 46.11 | 45.59 | 45.86 | 0.00 | - | 2 | 332 | 36.55% |
| SPY240531C00472000 | 2024-05-07 12:56PM EDT | 2024-05-31 | 47.85 | 46.73 | 47.01 | 0.00 | - | 1 | 436 | 29.09% |
| SPY240621C00472000 | 2024-05-07 3:48PM EDT | 2024-06-21 | 49.15 | 48.48 | 48.92 | 0.00 | - | 2 | 133 | 26.25% |
| SPY240628C00472000 | 2024-05-02 10:08AM EDT | 2024-06-28 | 34.80 | 48.61 | 49.06 | 0.00 | - | 190 | 2,680 | 24.69% |
| SPY240719C00472000 | 2024-05-07 12:34PM EDT | 2024-07-19 | 51.46 | 50.04 | 50.48 | 0.00 | - | 656 | 769 | 23.29% |
| SPY240816C00472000 | 2024-05-06 11:49AM EDT | 2024-08-16 | 51.39 | 53.07 | 53.50 | 0.00 | - | 5 | 481 | 23.81% |
| SPY240830C00472000 | 2024-02-28 5:01PM EDT | 2024-08-30 | 51.08 | 64.81 | 65.68 | 0.00 | - | - | 2 | 35.43% |
| SPY240930C00472000 | 2024-04-18 3:50PM EDT | 2024-09-30 | 46.94 | 56.72 | 57.28 | 0.00 | - | 1 | 164 | 23.59% |
| SPY241231C00472000 | 2024-05-01 3:33PM EDT | 2024-12-31 | 56.54 | 64.81 | 65.56 | 0.00 | - | 2 | 21 | 24.48% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00472000 | 2024-05-08 3:27PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 184 | 3,793 | 24.71% |
| SPY240531P00472000 | 2024-05-08 1:44PM EDT | 2024-05-31 | 0.24 | 0.22 | 0.24 | -0.01 | -4.00% | 13 | 1,879 | 18.87% |
| SPY240621P00472000 | 2024-05-08 4:09PM EDT | 2024-06-21 | 0.81 | 0.80 | 0.81 | -0.05 | -5.81% | 68 | 3,264 | 17.22% |
| SPY240628P00472000 | 2024-05-08 3:55PM EDT | 2024-06-28 | 1.01 | 1.02 | 1.05 | -0.09 | -8.18% | 328 | 2,198 | 16.98% |
| SPY240719P00472000 | 2024-05-08 4:14PM EDT | 2024-07-19 | 1.72 | 1.70 | 1.73 | -0.11 | -6.01% | 569 | 1,837 | 16.22% |
| SPY240731P00472000 | 2024-05-08 11:03AM EDT | 2024-07-31 | 2.05 | 2.10 | 2.14 | -0.10 | -4.65% | 30 | 114 | 15.95% |
| SPY240816P00472000 | 2024-05-08 3:37PM EDT | 2024-08-16 | 2.67 | 2.68 | 2.72 | -0.07 | -2.55% | 184 | 1,195 | 15.71% |
| SPY240830P00472000 | 2024-05-07 12:05PM EDT | 2024-08-30 | 3.25 | 3.17 | 3.22 | 0.00 | - | 1 | 675 | 15.53% |
| SPY240930P00472000 | 2024-05-08 3:33PM EDT | 2024-09-30 | 4.26 | 4.23 | 4.37 | -0.04 | -0.93% | 5 | 667 | 15.30% |
| SPY241231P00472000 | 2024-05-08 1:51PM EDT | 2024-12-31 | 7.93 | 7.82 | 8.11 | -0.09 | -1.12% | 1 | 68 | 15.32% |
| SPY250331P00472000 | 2024-05-08 4:00PM EDT | 2025-03-31 | 10.97 | 10.79 | 11.28 | -0.25 | -2.23% | 21 | 1,257 | 15.20% |
