Deutsche Märkte öffnen in 6 Stunden 32 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
56.666,19 -1.319,65 (-2,28%) CMC Crypto 200
1.302,16 +7,49 (+0,58%) 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:477.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00477000 | 2024-05-02 1:05PM EDT | 2024-05-17 | 27.17 | 40.60 | 40.88 | 0.00 | - | 75 | 1,081 | 31.64% |
| SPY240531C00477000 | 2024-05-08 10:10AM EDT | 2024-05-31 | 41.40 | 41.80 | 42.08 | +4.82 | +13.18% | 1 | 38 | 26.33% |
| SPY240607C00477000 | 2024-04-29 2:32PM EDT | 2024-06-07 | 36.35 | 42.51 | 42.79 | 0.00 | - | - | 50 | 25.52% |
| SPY240621C00477000 | 2024-05-08 10:44AM EDT | 2024-06-21 | 44.18 | 43.66 | 44.11 | +6.28 | +16.57% | 1 | 94 | 24.35% |
| SPY240628C00477000 | 2024-05-03 9:54AM EDT | 2024-06-28 | 39.44 | 43.84 | 44.28 | 0.00 | - | 1 | 411 | 23.00% |
| SPY240719C00477000 | 2024-05-03 11:54AM EDT | 2024-07-19 | 40.47 | 45.39 | 45.82 | 0.00 | - | 2 | 15 | 21.97% |
| SPY240731C00477000 | 2024-04-10 3:29PM EDT | 2024-07-31 | 49.03 | 46.56 | 47.03 | 0.00 | - | 2 | 3 | 22.09% |
| SPY240816C00477000 | 2024-04-01 11:04AM EDT | 2024-08-16 | 58.22 | 36.22 | 36.64 | 0.00 | - | 1 | 3 | 0.00% |
| SPY241231C00477000 | 2024-03-13 1:29PM EDT | 2024-12-31 | 66.08 | 60.62 | 61.57 | 0.00 | - | 2 | 7 | 23.86% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00477000 | 2024-05-08 3:56PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 463 | 10,817 | 21.49% |
| SPY240531P00477000 | 2024-05-08 3:19PM EDT | 2024-05-31 | 0.28 | 0.27 | 0.29 | -0.03 | -9.68% | 14 | 656 | 17.24% |
| SPY240607P00477000 | 2024-05-08 11:54AM EDT | 2024-06-07 | 0.42 | 0.44 | 0.46 | -0.08 | -16.00% | 16 | 101 | 16.53% |
| SPY240614P00477000 | 2024-05-08 1:31PM EDT | 2024-06-14 | 0.77 | 0.72 | 0.74 | -0.04 | -4.94% | 8 | 11 | 16.49% |
| SPY240621P00477000 | 2024-05-08 3:47PM EDT | 2024-06-21 | 0.95 | 0.98 | 0.99 | -0.11 | -10.38% | 43 | 24,550 | 16.22% |
| SPY240628P00477000 | 2024-05-08 3:32PM EDT | 2024-06-28 | 1.22 | 1.24 | 1.26 | -0.12 | -8.96% | 5 | 555 | 16.02% |
| SPY240719P00477000 | 2024-05-08 3:35PM EDT | 2024-07-19 | 1.97 | 2.00 | 2.03 | -0.13 | -6.19% | 37 | 1,041 | 15.42% |
| SPY240731P00477000 | 2024-05-06 11:43AM EDT | 2024-07-31 | 2.96 | 2.44 | 2.48 | 0.00 | - | 20 | 33 | 15.19% |
| SPY240816P00477000 | 2024-05-08 3:35PM EDT | 2024-08-16 | 3.05 | 3.03 | 3.16 | -0.07 | -2.24% | 33 | 746 | 15.09% |
| SPY240830P00477000 | 2024-05-08 10:54AM EDT | 2024-08-30 | 3.60 | 3.55 | 3.72 | -0.69 | -16.08% | 1 | 16 | 14.96% |
| SPY241231P00477000 | 2024-05-08 3:42PM EDT | 2024-12-31 | 8.67 | 8.62 | 8.83 | -2.11 | -19.57% | 1 | 36 | 14.82% |
