Deutsche Märkte öffnen in 7 Stunden 13 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
56.960,38 -1.676,09 (-2,86%) CMC Crypto 200
1.305,37 +10,70 (+0,83%) 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:473.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00473000 | 2024-05-07 1:06PM EDT | 2024-05-17 | 45.92 | 44.59 | 44.87 | 0.00 | - | 10 | 629 | 34.13% |
| SPY240531C00473000 | 2024-05-03 9:59AM EDT | 2024-05-31 | 41.12 | 45.74 | 46.02 | 0.00 | - | 1 | 23 | 28.04% |
| SPY240621C00473000 | 2024-05-07 2:31PM EDT | 2024-06-21 | 47.80 | 47.51 | 47.96 | 0.00 | - | 4 | 115 | 25.64% |
| SPY240628C00473000 | 2024-04-25 10:07AM EDT | 2024-06-28 | 33.29 | 47.65 | 48.10 | 0.00 | - | 1 | 263 | 24.16% |
| SPY240719C00473000 | 2024-04-19 1:00PM EDT | 2024-07-19 | 35.96 | 49.10 | 49.54 | 0.00 | - | 5 | 108 | 22.89% |
| SPY240731C00473000 | 2024-05-02 11:19AM EDT | 2024-07-31 | 38.80 | 50.23 | 50.71 | 0.00 | - | - | 1 | 22.96% |
| SPY240816C00473000 | 2024-04-17 11:41AM EDT | 2024-08-16 | 43.53 | 52.16 | 52.59 | 0.00 | - | 5 | 64 | 23.49% |
| SPY240830C00473000 | 2024-04-25 12:10PM EDT | 2024-08-30 | 41.92 | 53.72 | 54.22 | 0.00 | - | 1 | 4 | 23.89% |
| SPY240930C00473000 | 2024-04-24 10:29AM EDT | 2024-09-30 | 49.39 | 55.84 | 56.39 | 0.00 | - | 2 | 393 | 23.33% |
| SPY241031C00473000 | 2024-05-03 10:39AM EDT | 2024-10-31 | 53.07 | 58.48 | 59.09 | 0.00 | - | 1 | 1 | 23.51% |
| SPY241231C00473000 | 2024-04-30 10:58AM EDT | 2024-12-31 | 58.98 | 63.98 | 64.72 | 0.00 | - | 2 | 29 | 24.29% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00473000 | 2024-05-08 9:31AM EDT | 2024-05-17 | 0.09 | 0.05 | 0.06 | +0.01 | +12.50% | 9 | 27,021 | 22.95% |
| SPY240531P00473000 | 2024-05-08 1:49PM EDT | 2024-05-31 | 0.25 | 0.23 | 0.25 | -0.02 | -7.41% | 49 | 1,344 | 18.24% |
| SPY240621P00473000 | 2024-05-08 3:32PM EDT | 2024-06-21 | 0.82 | 0.83 | 0.84 | -0.09 | -9.89% | 50 | 9,060 | 16.86% |
| SPY240628P00473000 | 2024-05-08 3:15PM EDT | 2024-06-28 | 1.05 | 1.06 | 1.09 | -0.11 | -9.48% | 103 | 561 | 16.66% |
| SPY240719P00473000 | 2024-05-08 11:11AM EDT | 2024-07-19 | 1.80 | 1.76 | 1.79 | +0.02 | +1.12% | 3 | 9,811 | 15.99% |
| SPY240731P00473000 | 2024-05-07 3:45PM EDT | 2024-07-31 | 2.26 | 2.16 | 2.20 | 0.00 | - | 2 | 21 | 15.72% |
| SPY240816P00473000 | 2024-05-08 3:46PM EDT | 2024-08-16 | 2.73 | 2.76 | 2.79 | -0.07 | -2.50% | 108 | 1,033 | 15.50% |
| SPY240830P00473000 | 2024-05-06 2:32PM EDT | 2024-08-30 | 3.61 | 3.26 | 3.30 | 0.00 | - | 1 | 9 | 15.34% |
| SPY240930P00473000 | 2024-05-08 2:35PM EDT | 2024-09-30 | 4.36 | 4.39 | 4.47 | -0.40 | -8.40% | 2 | 1,008 | 15.14% |
| SPY241031P00473000 | 2024-05-08 11:07AM EDT | 2024-10-31 | 5.59 | 5.54 | 5.67 | -0.61 | -9.84% | 11 | 12 | 15.05% |
| SPY241231P00473000 | 2024-05-03 9:40AM EDT | 2024-12-31 | 9.69 | 7.96 | 8.26 | 0.00 | - | 3 | 42 | 15.20% |
