Deutsche Märkte öffnen in 3 Stunden 4 Minuten
Nikkei 225
38.293,48 -541,62 (-1,39%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.577,63 -296,45 (-0,50%) CMC Crypto 200
1.300,44 -64,68 (-4,74%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:476.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00476000 | 2024-05-07 2:33PM EDT | 2024-05-17 | 41.50 | 42.32 | 42.52 | +2.19 | +5.57% | 1 | 556 | 38.09% |
| SPY240531C00476000 | 2024-05-06 10:17AM EDT | 2024-05-31 | 40.56 | 43.50 | 43.69 | 0.00 | - | 1 | 61 | 29.33% |
| SPY240607C00476000 | 2024-05-01 2:32PM EDT | 2024-06-07 | 30.26 | 44.20 | 44.40 | 0.00 | - | - | 18 | 27.96% |
| SPY240621C00476000 | 2024-05-06 11:43AM EDT | 2024-06-21 | 42.61 | 45.32 | 45.76 | 0.00 | - | 8 | 111 | 26.29% |
| SPY240628C00476000 | 2024-04-23 11:49AM EDT | 2024-06-28 | 36.13 | 44.43 | 44.93 | 0.00 | - | 16 | 1,895 | 22.74% |
| SPY240719C00476000 | 2024-05-07 10:49AM EDT | 2024-07-19 | 47.01 | 47.02 | 47.44 | +2.13 | +4.75% | 10 | 1,538 | 23.35% |
| SPY240731C00476000 | 2024-05-03 11:50AM EDT | 2024-07-31 | 42.25 | 48.17 | 48.64 | 0.00 | - | 1 | 5 | 23.33% |
| SPY240816C00476000 | 2024-04-01 11:04AM EDT | 2024-08-16 | 59.11 | 37.04 | 37.41 | 0.00 | - | 2 | 579 | 0.00% |
| SPY240830C00476000 | 2024-02-28 3:46PM EDT | 2024-08-30 | 47.43 | 61.25 | 62.10 | 0.00 | - | - | 3 | 34.27% |
| SPY241231C00476000 | 2024-04-19 9:58AM EDT | 2024-12-31 | 52.25 | 62.14 | 62.88 | 0.00 | - | 9 | 43 | 24.36% |
| SPY250331C00476000 | 2024-05-07 3:29PM EDT | 2025-03-31 | 69.82 | 69.43 | 70.69 | +9.63 | +16.00% | 2 | 1 | 25.25% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00476000 | 2024-05-07 3:54PM EDT | 2024-05-17 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 83 | 16,419 | 23.05% |
| SPY240531P00476000 | 2024-05-07 2:17PM EDT | 2024-05-31 | 0.30 | 0.29 | 0.30 | -0.06 | -16.67% | 16 | 2,282 | 17.70% |
| SPY240607P00476000 | 2024-05-07 2:10PM EDT | 2024-06-07 | 0.49 | 0.45 | 0.47 | -0.05 | -9.26% | 13 | 180 | 16.93% |
| SPY240614P00476000 | 2024-05-07 1:05PM EDT | 2024-06-14 | 0.76 | 0.72 | 0.74 | -0.12 | -13.64% | 24 | 698 | 16.82% |
| SPY240621P00476000 | 2024-05-07 3:57PM EDT | 2024-06-21 | 0.99 | 0.98 | 0.99 | -0.10 | -9.17% | 47 | 3,633 | 16.53% |
| SPY240628P00476000 | 2024-05-07 1:24PM EDT | 2024-06-28 | 1.23 | 1.24 | 1.25 | -0.20 | -13.99% | 8 | 620 | 16.29% |
| SPY240719P00476000 | 2024-05-07 3:29PM EDT | 2024-07-19 | 2.03 | 1.97 | 2.00 | -0.08 | -3.79% | 923 | 1,770 | 15.63% |
| SPY240731P00476000 | 2024-05-06 1:33PM EDT | 2024-07-31 | 2.76 | 2.40 | 2.43 | 0.00 | - | 1 | 3,461 | 15.36% |
| SPY240816P00476000 | 2024-05-07 2:28PM EDT | 2024-08-16 | 3.11 | 3.00 | 3.06 | -0.44 | -12.39% | 129 | 450 | 15.17% |
| SPY240830P00476000 | 2024-05-07 1:58PM EDT | 2024-08-30 | 3.64 | 3.52 | 3.60 | -0.19 | -4.96% | 2 | 270 | 15.03% |
| SPY241231P00476000 | 2024-05-01 3:02PM EDT | 2024-12-31 | 11.04 | 8.44 | 8.60 | 0.00 | - | 10 | 27 | 14.84% |
