Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.294,44 -1.308,84 (-2,23%) CMC Crypto 200
1.308,77 +14,10 (+1,09%) 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:474.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00474000 | 2024-05-07 1:25PM EDT | 2024-05-17 | 45.35 | 43.59 | 43.87 | 0.00 | - | 10 | 306 | 33.48% |
| SPY240531C00474000 | 2024-04-17 10:56AM EDT | 2024-05-31 | 35.14 | 44.75 | 45.04 | 0.00 | - | 3 | 86 | 27.64% |
| SPY240621C00474000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 42.15 | 46.54 | 46.99 | 0.00 | - | 2 | 294 | 25.31% |
| SPY240628C00474000 | 2024-05-06 12:38PM EDT | 2024-06-28 | 44.71 | 46.70 | 47.14 | 0.00 | - | 8 | 811 | 23.87% |
| SPY240719C00474000 | 2024-04-25 11:33AM EDT | 2024-07-19 | 35.08 | 48.17 | 48.61 | 0.00 | - | 1 | 61 | 22.66% |
| SPY240731C00474000 | 2024-05-02 10:03AM EDT | 2024-07-31 | 36.46 | 49.31 | 49.79 | 0.00 | - | 1 | 5 | 22.75% |
| SPY240816C00474000 | 2024-04-26 12:55PM EDT | 2024-08-16 | 46.52 | 51.25 | 51.68 | 0.00 | - | 1 | 9 | 23.28% |
| SPY240830C00474000 | 2024-04-23 1:42PM EDT | 2024-08-30 | 45.75 | 52.82 | 53.32 | 0.00 | - | 7 | 8 | 23.69% |
| SPY241231C00474000 | 2024-05-01 10:08AM EDT | 2024-12-31 | 52.21 | 63.16 | 63.89 | 0.00 | - | 6 | 52 | 24.16% |
| SPY250331C00474000 | 2024-04-26 10:05AM EDT | 2025-03-31 | 65.65 | 70.41 | 71.66 | 0.00 | - | 1 | 1 | 25.10% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00474000 | 2024-05-08 1:59PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.06 | -0.01 | -12.50% | 88 | 5,723 | 22.56% |
| SPY240531P00474000 | 2024-05-08 3:58PM EDT | 2024-05-31 | 0.24 | 0.24 | 0.26 | -0.04 | -14.29% | 8 | 636 | 17.99% |
| SPY240621P00474000 | 2024-05-08 4:01PM EDT | 2024-06-21 | 0.86 | 0.87 | 0.88 | -0.08 | -8.51% | 182 | 3,576 | 16.72% |
| SPY240628P00474000 | 2024-05-08 3:30PM EDT | 2024-06-28 | 1.09 | 1.10 | 1.13 | -0.17 | -13.49% | 1 | 1,235 | 16.50% |
| SPY240719P00474000 | 2024-05-08 3:47PM EDT | 2024-07-19 | 1.78 | 1.81 | 1.84 | -0.12 | -6.32% | 4 | 1,656 | 15.83% |
| SPY240731P00474000 | 2024-05-08 10:29AM EDT | 2024-07-31 | 2.26 | 2.23 | 2.26 | +0.01 | +0.44% | 10 | 266 | 15.57% |
| SPY240816P00474000 | 2024-05-08 3:40PM EDT | 2024-08-16 | 2.81 | 2.83 | 2.87 | -0.05 | -1.75% | 16 | 245 | 15.38% |
| SPY240830P00474000 | 2024-05-03 9:43AM EDT | 2024-08-30 | 4.48 | 3.29 | 3.45 | 0.00 | - | 2 | 38 | 15.32% |
| SPY241231P00474000 | 2024-05-07 1:52PM EDT | 2024-12-31 | 8.32 | 8.11 | 8.41 | 0.00 | - | 1 | 77 | 15.12% |
