Deutsche Märkte schließen in 8 Stunden 13 Minuten
DAX
18.246,84 +71,63 (+0,39%) Euro Stoxx 50
4.981,42 +24,46 (+0,49%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.327,60 -3,60 (-0,15%) EUR/USD
1,0765 -0,0008 (-0,08%) Bitcoin EUR
59.133,42 -563,56 (-0,94%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:482.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00482000 | 2024-05-01 9:45AM EDT | 2024-05-07 | 19.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240510C00482000 | 2024-05-02 10:33AM EDT | 2024-05-10 | 21.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240517C00482000 | 2024-05-06 4:02PM EDT | 2024-05-17 | 35.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240524C00482000 | 2024-05-02 1:12PM EDT | 2024-05-24 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531C00482000 | 2024-05-02 3:12PM EDT | 2024-05-31 | 26.92 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY240607C00482000 | 2024-05-02 10:09AM EDT | 2024-06-07 | 23.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240621C00482000 | 2024-05-06 12:20PM EDT | 2024-06-21 | 36.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240628C00482000 | 2024-05-06 9:46AM EDT | 2024-06-28 | 37.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719C00482000 | 2024-04-29 2:32PM EDT | 2024-07-19 | 35.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731C00482000 | 2024-04-26 10:03AM EDT | 2024-07-31 | 36.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816C00482000 | 2024-04-30 3:25PM EDT | 2024-08-16 | 35.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830C00482000 | 2024-05-03 3:04PM EDT | 2024-08-30 | 42.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00482000 | 2024-02-29 11:47AM EDT | 2024-12-31 | 54.00 | 66.55 | 67.46 | 0.00 | - | 12 | 19 | 29.99% |
| SPY250331C00482000 | 2024-04-25 9:39AM EDT | 2025-03-31 | 54.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00482000 | 2024-05-06 3:18PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| SPY240508P00482000 | 2024-05-06 3:20PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY240509P00482000 | 2024-05-06 2:08PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY240510P00482000 | 2024-05-06 3:10PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,061 | 0 | 12.50% |
| SPY240515P00482000 | 2024-05-06 9:32AM EDT | 2024-05-15 | 0.13 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| SPY240517P00482000 | 2024-05-06 2:46PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| SPY240524P00482000 | 2024-05-06 3:25PM EDT | 2024-05-24 | 0.32 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| SPY240531P00482000 | 2024-05-06 3:25PM EDT | 2024-05-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 6.25% |
| SPY240607P00482000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 0.72 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 6.25% |
| SPY240614P00482000 | 2024-05-06 3:27PM EDT | 2024-06-14 | 1.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY240621P00482000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1,140 | 0 | 3.13% |
| SPY240628P00482000 | 2024-05-06 4:00PM EDT | 2024-06-28 | 1.71 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| SPY240719P00482000 | 2024-05-06 2:34PM EDT | 2024-07-19 | 2.73 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 3.13% |
| SPY240731P00482000 | 2024-05-06 3:44PM EDT | 2024-07-31 | 3.21 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| SPY240816P00482000 | 2024-05-03 1:23PM EDT | 2024-08-16 | 4.79 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SPY240830P00482000 | 2024-05-06 9:30AM EDT | 2024-08-30 | 4.86 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPY241231P00482000 | 2024-04-25 10:29AM EDT | 2024-12-31 | 15.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY250331P00482000 | 2024-04-01 1:22PM EDT | 2025-03-31 | 14.40 | 14.03 | 17.62 | 0.00 | - | - | 1 | 16.94% |
