Deutsche Märkte öffnen in 4 Stunden 24 Minuten
Nikkei 225
38.270,71 +68,34 (+0,18%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.190,18 -927,56 (-1,60%) CMC Crypto 200
1.309,54 +14,87 (+1,15%) 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:478.00
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00478000 | 2024-05-08 1:32PM EDT | 2024-05-17 | 39.36 | 39.61 | 39.89 | +1.17 | +3.06% | 4 | 344 | 32.79% |
| SPY240531C00478000 | 2024-05-07 9:55AM EDT | 2024-05-31 | 41.77 | 40.81 | 41.10 | 0.00 | - | 10 | 56 | 26.47% |
| SPY240607C00478000 | 2024-04-29 3:00PM EDT | 2024-06-07 | 35.50 | 41.54 | 41.82 | 0.00 | - | - | 50 | 25.57% |
| SPY240614C00478000 | 2024-05-03 12:44PM EDT | 2024-06-14 | 37.58 | 42.36 | 42.64 | 0.00 | - | 10 | 10 | 25.23% |
| SPY240621C00478000 | 2024-05-06 12:21PM EDT | 2024-06-21 | 40.32 | 42.71 | 43.15 | 0.00 | - | 4 | 376 | 24.30% |
| SPY240628C00478000 | 2024-05-07 4:10PM EDT | 2024-06-28 | 43.80 | 42.89 | 43.33 | 0.00 | - | 1 | 264 | 22.94% |
| SPY240719C00478000 | 2024-05-07 11:14AM EDT | 2024-07-19 | 46.07 | 44.47 | 44.89 | 0.00 | - | 1 | 433 | 21.88% |
| SPY240731C00478000 | 2024-03-25 9:30AM EDT | 2024-07-31 | 54.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816C00478000 | 2024-05-07 10:37AM EDT | 2024-08-16 | 48.59 | 47.63 | 48.06 | 0.00 | - | 4 | 57 | 22.57% |
| SPY240830C00478000 | 2024-04-22 4:05PM EDT | 2024-08-30 | 37.61 | 49.24 | 49.73 | 0.00 | - | 2 | 2 | 22.99% |
| SPY241231C00478000 | 2024-04-18 10:57AM EDT | 2024-12-31 | 53.78 | 59.89 | 60.60 | 0.00 | - | 4 | 4 | 23.68% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00478000 | 2024-05-08 1:35PM EDT | 2024-05-17 | 0.09 | 0.06 | 0.07 | -0.01 | -10.00% | 1,594 | 8,729 | 22.17% |
| SPY240531P00478000 | 2024-05-08 2:40PM EDT | 2024-05-31 | 0.30 | 0.29 | 0.30 | -0.04 | -11.76% | 53 | 1,614 | 17.33% |
| SPY240607P00478000 | 2024-05-08 11:16AM EDT | 2024-06-07 | 0.51 | 0.46 | 0.48 | +0.02 | +4.08% | 8 | 689 | 16.59% |
| SPY240614P00478000 | 2024-05-06 1:51PM EDT | 2024-06-14 | 1.01 | 0.75 | 0.77 | 0.00 | - | 8 | 53 | 16.53% |
| SPY240621P00478000 | 2024-05-08 4:10PM EDT | 2024-06-21 | 1.01 | 1.02 | 1.04 | -0.09 | -8.18% | 120 | 22,596 | 16.27% |
| SPY240628P00478000 | 2024-05-08 3:32PM EDT | 2024-06-28 | 1.27 | 1.29 | 1.31 | -0.14 | -9.93% | 31 | 1,336 | 16.02% |
| SPY240719P00478000 | 2024-05-08 3:38PM EDT | 2024-07-19 | 2.04 | 2.06 | 2.09 | -0.13 | -5.99% | 29 | 720 | 15.38% |
| SPY240731P00478000 | 2024-05-08 3:42PM EDT | 2024-07-31 | 2.48 | 2.52 | 2.55 | -0.13 | -4.98% | 4 | 54 | 15.14% |
| SPY240816P00478000 | 2024-05-08 3:50PM EDT | 2024-08-16 | 3.09 | 3.12 | 3.25 | -0.17 | -5.21% | 14 | 244 | 15.04% |
| SPY240830P00478000 | 2024-05-07 3:49PM EDT | 2024-08-30 | 3.76 | 3.65 | 3.82 | 0.00 | - | 3 | 16 | 14.91% |
| SPY241031P00478000 | 2024-05-08 10:55AM EDT | 2024-10-31 | 6.15 | 6.10 | 6.29 | -0.11 | -1.76% | 8 | 8 | 14.59% |
| SPY241231P00478000 | 2024-05-06 2:21PM EDT | 2024-12-31 | 9.42 | 8.74 | 9.04 | 0.00 | - | 1 | 21 | 14.81% |
