Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.880,00 +27,73 (+0,07%) Bitcoin EUR
58.699,37 +80,27 (+0,14%) CMC Crypto 200
1.309,80 -55,32 (-4,05%) Nasdaq Compositive
16.336,48 -12,76 (-0,08%) S&P 500
5.186,13 +5,39 (+0,10%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:25PM EDT. Markt geöffnet.
Strike:483.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00483000 | 2024-05-07 2:34PM EDT | 2024-05-08 | 33.61 | 34.02 | 34.29 | +14.86 | +79.25% | 336 | 0 | 44.24% |
| SPY240510C00483000 | 2024-05-03 12:31PM EDT | 2024-05-10 | 28.51 | 34.47 | 34.75 | 0.00 | - | 1 | 3 | 42.04% |
| SPY240515C00483000 | 2024-05-02 12:54PM EDT | 2024-05-15 | 20.71 | 34.80 | 34.97 | 0.00 | - | - | 1 | 30.18% |
| SPY240517C00483000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 35.61 | 35.11 | 35.28 | +1.53 | +4.49% | 4 | 703 | 29.63% |
| SPY240524C00483000 | 2024-05-07 12:13PM EDT | 2024-05-24 | 36.90 | 35.84 | 36.02 | +13.23 | +55.89% | 1 | 83 | 26.75% |
| SPY240531C00483000 | 2024-05-06 10:05AM EDT | 2024-05-31 | 33.89 | 36.37 | 36.55 | 0.00 | - | 1 | 58 | 24.56% |
| SPY240607C00483000 | 2024-05-06 10:05AM EDT | 2024-06-07 | 34.72 | 37.11 | 37.28 | 0.00 | - | 1 | 64 | 23.78% |
| SPY240621C00483000 | 2024-05-03 1:24PM EDT | 2024-06-21 | 33.42 | 38.42 | 38.78 | 0.00 | - | 1 | 163 | 23.01% |
| SPY240628C00483000 | 2024-04-17 9:37AM EDT | 2024-06-28 | 33.02 | 38.56 | 39.00 | 0.00 | - | 4 | 5,506 | 21.85% |
| SPY240719C00483000 | 2024-05-07 2:50PM EDT | 2024-07-19 | 40.38 | 40.34 | 40.71 | +4.57 | +12.76% | 1 | 157 | 21.05% |
| SPY240731C00483000 | 2024-05-07 12:30PM EDT | 2024-07-31 | 42.75 | 41.56 | 41.99 | +7.13 | +20.02% | 1 | 83 | 21.21% |
| SPY240816C00483000 | 2024-04-30 3:55PM EDT | 2024-08-16 | 33.39 | 43.61 | 44.03 | 0.00 | - | 1 | 7 | 21.83% |
| SPY240830C00483000 | 2024-02-28 3:36PM EDT | 2024-08-30 | 41.66 | 55.12 | 55.93 | 0.00 | - | - | 1 | 32.33% |
| SPY241231C00483000 | 2024-05-03 3:58PM EDT | 2024-12-31 | 52.18 | 56.27 | 56.83 | 0.00 | - | 1 | 11 | 23.12% |
| SPY250331C00483000 | 2024-04-26 10:02AM EDT | 2025-03-31 | 59.72 | 63.84 | 64.96 | 0.00 | - | 1 | 2 | 24.26% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00483000 | 2024-05-06 9:34AM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 205 | 46.88% |
| SPY240508P00483000 | 2024-05-07 1:24PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 83 | 289 | 33.20% |
| SPY240509P00483000 | 2024-05-06 2:44PM EDT | 2024-05-09 | 0.02 | 0.01 | 0.02 | 0.00 | - | 220 | 296 | 29.10% |
| SPY240510P00483000 | 2024-05-07 1:57PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | 0.00 | - | 42 | 8,195 | 26.37% |
| SPY240515P00483000 | 2024-05-06 2:36PM EDT | 2024-05-15 | 0.11 | 0.08 | 0.09 | 0.00 | - | 13 | 13 | 20.26% |
| SPY240517P00483000 | 2024-05-07 1:02PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 46 | 14,976 | 19.36% |
| SPY240524P00483000 | 2024-05-07 2:46PM EDT | 2024-05-24 | 0.27 | 0.26 | 0.28 | -0.04 | -12.90% | 97 | 795 | 17.21% |
| SPY240531P00483000 | 2024-05-07 2:53PM EDT | 2024-05-31 | 0.45 | 0.44 | 0.45 | -0.06 | -11.76% | 86 | 1,426 | 16.00% |
| SPY240607P00483000 | 2024-05-07 2:52PM EDT | 2024-06-07 | 0.69 | 0.68 | 0.69 | -0.07 | -9.21% | 212 | 1,236 | 15.52% |
| SPY240614P00483000 | 2024-05-07 2:04PM EDT | 2024-06-14 | 1.04 | 1.04 | 1.06 | -0.09 | -7.96% | 302 | 25 | 15.59% |
| SPY240621P00483000 | 2024-05-07 2:41PM EDT | 2024-06-21 | 1.41 | 1.38 | 1.39 | -0.09 | -6.00% | 100 | 6,178 | 15.43% |
| SPY240628P00483000 | 2024-05-07 1:49PM EDT | 2024-06-28 | 1.67 | 1.70 | 1.71 | -0.25 | -13.02% | 13 | 3,834 | 15.25% |
| SPY240719P00483000 | 2024-05-07 12:19PM EDT | 2024-07-19 | 2.52 | 2.56 | 2.59 | -0.22 | -8.03% | 34 | 905 | 14.71% |
| SPY240731P00483000 | 2024-05-07 2:49PM EDT | 2024-07-31 | 3.11 | 3.07 | 3.10 | -0.27 | -7.99% | 64 | 277 | 14.52% |
| SPY240816P00483000 | 2024-05-06 3:41PM EDT | 2024-08-16 | 4.05 | 3.78 | 3.81 | 0.00 | - | 93 | 645 | 14.37% |
| SPY240830P00483000 | 2024-05-07 1:37PM EDT | 2024-08-30 | 4.22 | 4.36 | 4.41 | -0.84 | -16.60% | 1 | 520 | 14.26% |
| SPY241031P00483000 | 2024-05-06 12:49PM EDT | 2024-10-31 | 7.63 | 6.98 | 7.07 | 0.00 | - | 1 | 5 | 14.08% |
| SPY241231P00483000 | 2024-05-01 12:46PM EDT | 2024-12-31 | 14.64 | 9.77 | 9.85 | 0.00 | - | 1 | 43 | 14.28% |
