Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.913,29 +61,02 (+0,16%) Gold
2.321,60 -9,60 (-0,41%) EUR/USD
1,0774 0,0000 (-0,00%) Bitcoin EUR
59.204,58 +163,47 (+0,28%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:04PM EDT. Markt geöffnet.
Strike:481.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00481000 | 2024-05-03 1:10PM EDT | 2024-05-07 | 30.16 | 36.88 | 37.33 | 0.00 | - | 1 | 1 | 63.67% |
| SPY240508C00481000 | 2024-05-06 10:00AM EDT | 2024-05-08 | 33.15 | 37.06 | 37.34 | 0.00 | - | 8 | 0 | 50.68% |
| SPY240510C00481000 | 2024-04-25 10:41AM EDT | 2024-05-10 | 20.28 | 37.35 | 37.60 | 0.00 | - | - | 1 | 44.82% |
| SPY240515C00481000 | 2024-05-06 10:23AM EDT | 2024-05-15 | 34.10 | 37.68 | 37.85 | 0.00 | - | 1 | 1 | 32.40% |
| SPY240517C00481000 | 2024-05-03 3:03PM EDT | 2024-05-17 | 31.88 | 38.05 | 38.21 | 0.00 | - | 7 | 339 | 32.06% |
| SPY240524C00481000 | 2024-04-30 10:56AM EDT | 2024-05-24 | 30.43 | 38.76 | 38.92 | 0.00 | - | - | 7 | 28.55% |
| SPY240531C00481000 | 2024-05-06 10:40AM EDT | 2024-05-31 | 36.00 | 39.28 | 39.44 | 0.00 | - | 4 | 108 | 26.11% |
| SPY240607C00481000 | 2024-04-29 1:25PM EDT | 2024-06-07 | 33.79 | 40.07 | 40.24 | 0.00 | - | - | 5 | 25.39% |
| SPY240621C00481000 | 2024-05-03 9:50AM EDT | 2024-06-21 | 35.49 | 41.12 | 41.56 | 0.00 | - | 2 | 255 | 24.04% |
| SPY240628C00481000 | 2024-04-22 11:24AM EDT | 2024-06-28 | 25.53 | 41.36 | 41.78 | 0.00 | - | 3 | 2,332 | 22.82% |
| SPY240719C00481000 | 2024-05-01 2:26PM EDT | 2024-07-19 | 30.83 | 43.08 | 43.38 | 0.00 | - | 8 | 56 | 21.77% |
| SPY240731C00481000 | 2024-05-03 10:23AM EDT | 2024-07-31 | 37.25 | 44.22 | 44.68 | 0.00 | - | 5 | 8 | 21.95% |
| SPY240816C00481000 | 2024-05-06 12:13PM EDT | 2024-08-16 | 43.17 | 46.22 | 46.68 | 0.00 | - | 3 | 9 | 22.52% |
| SPY240830C00481000 | 2024-04-22 4:05PM EDT | 2024-08-30 | 35.26 | 47.86 | 48.38 | 0.00 | - | 2 | 47 | 22.93% |
| SPY241031C00481000 | 2024-04-30 10:27AM EDT | 2024-10-31 | 46.73 | 52.87 | 53.43 | 0.00 | - | - | 0 | 22.67% |
| SPY241231C00481000 | 2024-04-29 3:28PM EDT | 2024-12-31 | 52.91 | 58.69 | 59.40 | 0.00 | - | 1 | 9 | 23.63% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00481000 | 2024-05-06 12:04PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,602 | 2,009 | 50.78% |
| SPY240508P00481000 | 2024-05-02 10:29AM EDT | 2024-05-08 | 0.15 | 0.00 | 0.01 | 0.00 | - | - | 44 | 35.94% |
| SPY240509P00481000 | 2024-05-06 1:37PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 112 | 31.25% |
| SPY240510P00481000 | 2024-05-07 9:39AM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 8,762 | 28.32% |
| SPY240515P00481000 | 2024-05-06 2:12PM EDT | 2024-05-15 | 0.10 | 0.07 | 0.08 | 0.00 | - | 2 | 2 | 21.39% |
| SPY240517P00481000 | 2024-05-07 10:57AM EDT | 2024-05-17 | 0.11 | 0.12 | 0.13 | -0.02 | -15.38% | 3 | 27,591 | 20.75% |
| SPY240524P00481000 | 2024-05-07 11:28AM EDT | 2024-05-24 | 0.24 | 0.24 | 0.26 | -0.05 | -17.24% | 19 | 1,400 | 18.16% |
| SPY240531P00481000 | 2024-05-07 11:09AM EDT | 2024-05-31 | 0.40 | 0.39 | 0.40 | -0.03 | -6.98% | 90 | 5,168 | 16.69% |
| SPY240607P00481000 | 2024-05-07 11:05AM EDT | 2024-06-07 | 0.63 | 0.61 | 0.63 | -0.05 | -7.35% | 66 | 103 | 16.20% |
| SPY240614P00481000 | 2024-05-07 10:02AM EDT | 2024-06-14 | 1.04 | 0.94 | 0.95 | -0.20 | -16.13% | 2 | 14 | 16.13% |
| SPY240621P00481000 | 2024-05-07 11:43AM EDT | 2024-06-21 | 1.27 | 1.25 | 1.26 | -0.10 | -7.30% | 89 | 15,573 | 15.96% |
| SPY240628P00481000 | 2024-05-06 3:54PM EDT | 2024-06-28 | 1.59 | 1.54 | 1.56 | -0.08 | -4.79% | 5 | 2,758 | 15.75% |
| SPY240719P00481000 | 2024-05-07 11:10AM EDT | 2024-07-19 | 2.38 | 2.38 | 2.40 | -0.23 | -8.81% | 24 | 424 | 15.16% |
| SPY240731P00481000 | 2024-05-06 3:54PM EDT | 2024-07-31 | 3.05 | 2.84 | 2.88 | 0.00 | - | 13 | 448 | 14.93% |
| SPY240816P00481000 | 2024-05-07 10:07AM EDT | 2024-08-16 | 3.51 | 3.50 | 3.53 | -0.25 | -6.65% | 21 | 318 | 14.72% |
| SPY240830P00481000 | 2024-05-06 1:40PM EDT | 2024-08-30 | 4.56 | 4.05 | 4.10 | 0.00 | - | 2 | 204 | 14.58% |
| SPY241231P00481000 | 2024-04-22 2:35PM EDT | 2024-12-31 | 14.58 | 9.31 | 9.40 | 0.00 | - | 13 | 42 | 14.53% |
