Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.228,29 -1.473,88 (-2,51%) CMC Crypto 200
1.307,04 +12,37 (+0,96%) 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:479.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00479000 | 2024-05-08 12:45PM EDT | 2024-05-17 | 38.55 | 38.61 | 38.89 | -0.99 | -2.50% | 2 | 1,272 | 30.45% |
| SPY240531C00479000 | 2024-05-08 3:34PM EDT | 2024-05-31 | 40.54 | 39.84 | 40.12 | -0.27 | -0.66% | 2 | 92 | 25.50% |
| SPY240607C00479000 | 2024-04-29 1:29PM EDT | 2024-06-07 | 35.75 | 40.56 | 40.85 | 0.00 | - | 14 | 13 | 24.78% |
| SPY240621C00479000 | 2024-05-07 9:55AM EDT | 2024-06-21 | 42.81 | 41.75 | 42.20 | 0.00 | - | 4 | 138 | 23.73% |
| SPY240628C00479000 | 2024-05-03 12:44PM EDT | 2024-06-28 | 37.39 | 41.94 | 42.38 | 0.00 | - | 10 | 729 | 22.43% |
| SPY240719C00479000 | 2024-04-29 3:02PM EDT | 2024-07-19 | 37.94 | 43.55 | 43.97 | 0.00 | - | 3 | 337 | 21.50% |
| SPY240731C00479000 | 2024-04-26 10:05AM EDT | 2024-07-31 | 39.43 | 44.74 | 45.20 | 0.00 | - | 1 | 3 | 21.65% |
| SPY240816C00479000 | 2024-04-23 3:45PM EDT | 2024-08-16 | 39.96 | 46.74 | 47.16 | 0.00 | - | 41 | 486 | 22.25% |
| SPY240830C00479000 | 2024-04-22 4:06PM EDT | 2024-08-30 | 36.83 | 48.36 | 48.84 | 0.00 | - | - | 1 | 22.69% |
| SPY241231C00479000 | 2024-04-18 10:58AM EDT | 2024-12-31 | 52.66 | 59.08 | 59.79 | 0.00 | - | 10 | 14 | 23.50% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00479000 | 2024-05-08 3:44PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 1,114 | 8,736 | 20.51% |
| SPY240531P00479000 | 2024-05-08 1:44PM EDT | 2024-05-31 | 0.33 | 0.30 | 0.31 | -0.02 | -5.71% | 22 | 513 | 16.70% |
| SPY240607P00479000 | 2024-05-08 3:38PM EDT | 2024-06-07 | 0.47 | 0.49 | 0.50 | -0.11 | -18.97% | 203 | 289 | 16.10% |
| SPY240614P00479000 | 2024-05-08 3:01PM EDT | 2024-06-14 | 0.80 | 0.79 | 0.81 | -0.16 | -16.67% | 652 | 179 | 16.15% |
| SPY240621P00479000 | 2024-05-08 3:54PM EDT | 2024-06-21 | 1.05 | 1.07 | 1.08 | -0.07 | -6.25% | 231 | 2,700 | 15.91% |
| SPY240628P00479000 | 2024-05-08 4:14PM EDT | 2024-06-28 | 1.35 | 1.34 | 1.37 | -0.08 | -5.59% | 337 | 573 | 15.74% |
| SPY240719P00479000 | 2024-05-08 12:19PM EDT | 2024-07-19 | 2.18 | 2.13 | 2.16 | -0.04 | -1.80% | 25 | 6,940 | 15.13% |
| SPY240731P00479000 | 2024-05-08 3:43PM EDT | 2024-07-31 | 2.55 | 2.60 | 2.63 | -0.11 | -4.14% | 1 | 4,812 | 14.92% |
| SPY240816P00479000 | 2024-05-08 3:53PM EDT | 2024-08-16 | 3.20 | 3.21 | 3.34 | -0.13 | -3.90% | 15 | 674 | 14.84% |
| SPY240830P00479000 | 2024-05-07 1:09PM EDT | 2024-08-30 | 3.76 | 3.75 | 3.92 | -0.08 | -2.08% | 3 | 164 | 14.73% |
| SPY241231P00479000 | 2024-04-26 12:55PM EDT | 2024-12-31 | 11.62 | 8.90 | 9.21 | 0.00 | - | 1 | 13 | 14.69% |
| SPY250331P00479000 | 2024-04-08 12:05PM EDT | 2025-03-31 | 14.76 | 12.26 | 12.65 | 0.00 | - | - | 1 | 14.71% |
