Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.399,55 -2.106,21 (-3,60%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:475.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240513C00475000 | 2024-05-09 9:59AM EDT | 2024-05-13 | 42.72 | 45.61 | 45.94 | 0.00 | - | 1 | 1 | 46.09% |
| SPY240516C00475000 | 2024-05-09 3:45PM EDT | 2024-05-16 | 45.19 | 46.00 | 46.34 | 0.00 | - | 2 | 2 | 42.38% |
| SPY240517C00475000 | 2024-05-10 3:29PM EDT | 2024-05-17 | 46.55 | 46.04 | 46.44 | +1.87 | +4.19% | 15 | 308 | 40.67% |
| SPY240524C00475000 | 2024-05-07 3:55PM EDT | 2024-05-24 | 43.72 | 46.79 | 46.98 | 0.00 | - | 2 | 93 | 33.18% |
| SPY240531C00475000 | 2024-05-09 10:14AM EDT | 2024-05-31 | 47.59 | 47.24 | 47.43 | +2.98 | +6.68% | 1 | 437 | 29.47% |
| SPY240607C00475000 | 2024-05-06 3:57PM EDT | 2024-06-07 | 48.09 | 47.89 | 48.07 | +3.91 | +8.85% | 1 | 14 | 28.03% |
| SPY240614C00475000 | 2024-05-03 10:37AM EDT | 2024-06-14 | 38.74 | 48.62 | 48.81 | 0.00 | - | 3 | 3 | 27.37% |
| SPY240621C00475000 | 2024-05-10 3:00PM EDT | 2024-06-21 | 49.16 | 48.81 | 49.46 | +0.83 | +1.72% | 11 | 18,652 | 26.66% |
| SPY240628C00475000 | 2024-05-06 12:28PM EDT | 2024-06-28 | 43.66 | 48.94 | 49.60 | 0.00 | - | 8 | 1,261 | 25.01% |
| SPY240719C00475000 | 2024-05-08 3:22PM EDT | 2024-07-19 | 47.92 | 50.39 | 51.00 | 0.00 | - | 33 | 266 | 23.45% |
| SPY240731C00475000 | 2024-05-10 3:24PM EDT | 2024-07-31 | 52.10 | 51.44 | 52.18 | +15.71 | +43.17% | 3 | 18 | 23.48% |
| SPY240816C00475000 | 2024-05-10 3:42PM EDT | 2024-08-16 | 53.93 | 53.36 | 54.03 | +5.51 | +11.38% | 2 | 155 | 23.93% |
| SPY240830C00475000 | 2024-05-10 11:58AM EDT | 2024-08-30 | 55.27 | 54.88 | 55.67 | +12.23 | +28.42% | 2 | 4 | 24.31% |
| SPY240920C00475000 | 2024-05-09 3:53PM EDT | 2024-09-20 | 56.64 | 56.78 | 57.49 | 0.00 | - | 4 | 6,380 | 24.20% |
| SPY240930C00475000 | 2024-05-07 12:55PM EDT | 2024-09-30 | 55.38 | 56.95 | 57.83 | 0.00 | - | 1 | 623 | 23.67% |
| SPY241018C00475000 | 2024-05-10 12:06PM EDT | 2024-10-18 | 58.28 | 58.46 | 59.29 | +12.61 | +27.61% | 2 | 1 | 23.64% |
| SPY241031C00475000 | 2024-05-03 2:56PM EDT | 2024-10-31 | 52.94 | 59.57 | 60.54 | 0.00 | - | 5 | 10 | 23.82% |
| SPY241129C00475000 | 2024-05-06 2:34PM EDT | 2024-11-29 | 59.64 | 63.02 | 64.05 | 0.00 | - | - | 1 | 24.79% |
| SPY241220C00475000 | 2024-05-10 3:44PM EDT | 2024-12-20 | 65.42 | 64.80 | 65.75 | +0.42 | +0.65% | 2 | 6,720 | 24.83% |
| SPY241231C00475000 | 2024-05-06 2:34PM EDT | 2024-12-31 | 61.90 | 65.04 | 66.18 | 0.00 | - | 2 | 87 | 24.55% |
| SPY250117C00475000 | 2024-05-09 2:22PM EDT | 2025-01-17 | 68.75 | 66.24 | 67.68 | +3.18 | +4.85% | 3 | 5,454 | 24.72% |
| SPY250321C00475000 | 2024-05-10 12:23PM EDT | 2025-03-21 | 72.49 | 71.88 | 73.62 | +0.68 | +0.95% | 3 | 745 | 25.64% |
| SPY250331C00475000 | 2024-05-01 11:02AM EDT | 2025-03-31 | 59.50 | 72.12 | 74.07 | 0.00 | - | 2 | 20 | 25.51% |
| SPY250620C00475000 | 2024-05-10 11:05AM EDT | 2025-06-20 | 79.47 | 78.75 | 80.77 | +6.57 | +9.01% | 2 | 858 | 26.26% |
| SPY250919C00475000 | 2024-05-07 11:05AM EDT | 2025-09-19 | 84.35 | 84.63 | 87.68 | 0.00 | - | 2 | 0 | 26.90% |
| SPY251219C00475000 | 2024-05-08 9:53AM EDT | 2025-12-19 | 88.57 | 90.00 | 93.78 | 0.00 | - | 4 | 1,839 | 27.28% |
| SPY260116C00475000 | 2024-05-08 3:53PM EDT | 2026-01-16 | 90.50 | 90.97 | 94.75 | 0.00 | - | 1 | 294 | 27.05% |
| SPY261218C00475000 | 2024-05-10 10:39AM EDT | 2026-12-18 | 111.56 | 109.36 | 114.00 | +2.93 | +2.70% | 2 | 1,454 | 28.05% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240513P00475000 | 2024-05-10 11:23AM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 12 | 35.55% |
| SPY240514P00475000 | 2024-05-10 1:49PM EDT | 2024-05-14 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 133 | 32.81% |
| SPY240515P00475000 | 2024-05-10 9:39AM EDT | 2024-05-15 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 7 | 48 | 29.49% |
| SPY240516P00475000 | 2024-05-09 10:40AM EDT | 2024-05-16 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 21 | 28.13% |
| SPY240517P00475000 | 2024-05-10 3:33PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 793 | 28,710 | 26.86% |
| SPY240524P00475000 | 2024-05-10 4:02PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.10 | 0.00 | - | 334 | 14,017 | 21.34% |
| SPY240531P00475000 | 2024-05-10 3:45PM EDT | 2024-05-31 | 0.16 | 0.16 | 0.17 | -0.02 | -11.11% | 14,842 | 24,643 | 18.80% |
| SPY240607P00475000 | 2024-05-10 4:04PM EDT | 2024-06-07 | 0.27 | 0.27 | 0.28 | -0.05 | -15.62% | 554 | 3,538 | 17.65% |
| SPY240614P00475000 | 2024-05-10 2:58PM EDT | 2024-06-14 | 0.47 | 0.47 | 0.49 | -0.08 | -14.55% | 40 | 2,667 | 17.48% |
| SPY240621P00475000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 0.69 | 0.68 | 0.69 | -0.05 | -6.76% | 1,390 | 73,367 | 17.10% |
| SPY240628P00475000 | 2024-05-10 3:47PM EDT | 2024-06-28 | 0.89 | 0.89 | 0.91 | -0.09 | -9.18% | 292 | 11,133 | 16.83% |
| SPY240719P00475000 | 2024-05-10 3:45PM EDT | 2024-07-19 | 1.53 | 1.54 | 1.57 | -0.10 | -6.13% | 737 | 9,689 | 16.10% |
| SPY240731P00475000 | 2024-05-10 3:50PM EDT | 2024-07-31 | 1.93 | 1.93 | 1.96 | -0.07 | -3.50% | 21 | 4,684 | 15.80% |
| SPY240816P00475000 | 2024-05-10 3:34PM EDT | 2024-08-16 | 2.50 | 2.50 | 2.54 | -0.12 | -4.58% | 95 | 8,035 | 15.59% |
| SPY240830P00475000 | 2024-05-10 3:34PM EDT | 2024-08-30 | 2.96 | 2.99 | 3.02 | -0.09 | -2.95% | 35 | 438 | 15.39% |
| SPY240920P00475000 | 2024-05-10 4:12PM EDT | 2024-09-20 | 3.76 | 3.76 | 3.79 | -0.06 | -1.57% | 223 | 38,525 | 15.23% |
| SPY240930P00475000 | 2024-05-10 1:11PM EDT | 2024-09-30 | 4.15 | 4.07 | 4.12 | -0.11 | -2.58% | 16 | 2,477 | 15.12% |
| SPY241018P00475000 | 2024-05-10 2:22PM EDT | 2024-10-18 | 4.81 | 4.78 | 4.85 | -0.13 | -2.63% | 320 | 1,065 | 15.12% |
| SPY241031P00475000 | 2024-05-10 11:44AM EDT | 2024-10-31 | 5.40 | 5.17 | 5.29 | 0.00 | - | 316 | 313 | 15.03% |
| SPY241129P00475000 | 2024-05-10 1:16PM EDT | 2024-11-29 | 6.66 | 6.46 | 6.65 | -0.10 | -1.48% | 2 | 416 | 15.23% |
| SPY241220P00475000 | 2024-05-10 3:18PM EDT | 2024-12-20 | 7.24 | 7.29 | 7.35 | -0.19 | -2.56% | 129 | 15,754 | 15.12% |
| SPY241231P00475000 | 2024-05-10 12:08PM EDT | 2024-12-31 | 7.80 | 7.59 | 7.73 | -0.29 | -3.58% | 14 | 357 | 15.08% |
| SPY250117P00475000 | 2024-05-10 2:44PM EDT | 2025-01-17 | 8.28 | 8.22 | 8.31 | -0.35 | -4.06% | 16 | 7,809 | 15.03% |
| SPY250131P00475000 | 2024-05-09 10:46AM EDT | 2025-01-31 | 9.19 | 8.63 | 8.96 | 0.00 | - | 3 | 0 | 15.13% |
| SPY250321P00475000 | 2024-05-10 3:35PM EDT | 2025-03-21 | 10.39 | 10.33 | 10.45 | -0.11 | -1.05% | 16 | 7,841 | 14.93% |
| SPY250331P00475000 | 2024-05-02 12:15PM EDT | 2025-03-31 | 15.64 | 10.62 | 10.80 | 0.00 | - | 34 | 11 | 14.94% |
| SPY250620P00475000 | 2024-05-09 2:50PM EDT | 2025-06-20 | 13.50 | 13.04 | 13.33 | 0.00 | - | 23 | 769 | 14.84% |
| SPY250919P00475000 | 2024-05-08 2:22PM EDT | 2025-09-19 | 16.83 | 15.54 | 16.23 | 0.00 | - | 1 | 79 | 14.88% |
| SPY251219P00475000 | 2024-05-10 1:23PM EDT | 2025-12-19 | 18.47 | 17.96 | 18.60 | -0.74 | -3.85% | 1 | 979 | 14.76% |
| SPY260116P00475000 | 2024-05-10 3:13PM EDT | 2026-01-16 | 18.72 | 17.92 | 19.50 | -0.55 | -2.85% | 17 | 1,198 | 14.82% |
| SPY260618P00475000 | 2024-05-10 3:23PM EDT | 2026-06-18 | 22.00 | 21.65 | 23.74 | -1.80 | -7.56% | 37 | 1 | 14.90% |
| SPY261218P00475000 | 2024-05-08 11:46AM EDT | 2026-12-18 | 26.86 | 23.86 | 27.35 | 0.00 | - | 2 | 1,413 | 14.63% |
