Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.531,35 -338,47 (-0,57%) CMC Crypto 200
1.309,54 -55,58 (-4,07%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:484.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00484000 | 2024-05-03 10:40AM EDT | 2024-05-08 | 25.90 | 33.37 | 33.67 | 0.00 | - | 3 | 0 | 53.27% |
| SPY240510C00484000 | 2024-05-06 9:31AM EDT | 2024-05-10 | 34.25 | 33.69 | 33.99 | +4.01 | +13.26% | 1 | 6 | 44.95% |
| SPY240517C00484000 | 2024-05-06 12:00PM EDT | 2024-05-17 | 31.40 | 34.37 | 34.57 | 0.00 | - | 2 | 1,166 | 31.07% |
| SPY240524C00484000 | 2024-05-01 9:54AM EDT | 2024-05-24 | 20.93 | 35.11 | 35.30 | 0.00 | - | 50 | 36 | 27.49% |
| SPY240531C00484000 | 2024-05-06 11:33AM EDT | 2024-05-31 | 32.57 | 35.67 | 35.86 | 0.00 | - | 2 | 139 | 25.17% |
| SPY240607C00484000 | 2024-05-01 1:25PM EDT | 2024-06-07 | 36.65 | 36.46 | 36.66 | +13.92 | +61.24% | 2 | 4 | 24.40% |
| SPY240621C00484000 | 2024-05-06 1:48PM EDT | 2024-06-21 | 35.69 | 37.74 | 38.17 | 0.00 | - | 3 | 249 | 23.41% |
| SPY240628C00484000 | 2024-05-06 2:03PM EDT | 2024-06-28 | 36.16 | 37.97 | 38.39 | 0.00 | - | 9 | 1,756 | 22.21% |
| SPY240719C00484000 | 2024-04-16 11:29AM EDT | 2024-07-19 | 33.50 | 39.71 | 40.11 | 0.00 | - | 2 | 8 | 21.30% |
| SPY240731C00484000 | 2024-05-03 9:51AM EDT | 2024-07-31 | 36.47 | 40.95 | 41.40 | 0.00 | - | 1 | 4 | 21.42% |
| SPY240816C00484000 | 2024-05-06 3:37PM EDT | 2024-08-16 | 41.63 | 42.99 | 43.39 | 0.00 | - | 1 | 16 | 21.93% |
| SPY240830C00484000 | 2024-05-07 2:37PM EDT | 2024-08-30 | 44.00 | 44.64 | 45.11 | +3.86 | +9.62% | 1 | 179 | 22.35% |
| SPY241231C00484000 | 2024-02-16 4:08PM EDT | 2024-12-31 | 48.62 | 55.85 | 56.68 | 0.00 | - | 1 | 19 | 23.44% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00484000 | 2024-05-06 3:13PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 133 | 1,637 | 45.31% |
| SPY240508P00484000 | 2024-05-07 1:08PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 195 | 32.03% |
| SPY240509P00484000 | 2024-05-06 3:30PM EDT | 2024-05-09 | 0.03 | 0.01 | 0.02 | 0.00 | - | 288 | 327 | 28.32% |
| SPY240510P00484000 | 2024-05-07 12:27PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | 0.00 | - | 9 | 3,929 | 25.59% |
| SPY240515P00484000 | 2024-05-06 3:59PM EDT | 2024-05-15 | 0.09 | 0.07 | 0.08 | -0.01 | -10.00% | 2 | 12 | 19.39% |
| SPY240517P00484000 | 2024-05-07 3:53PM EDT | 2024-05-17 | 0.12 | 0.12 | 0.13 | -0.04 | -25.00% | 371 | 37,916 | 18.85% |
| SPY240524P00484000 | 2024-05-07 2:29PM EDT | 2024-05-24 | 0.30 | 0.26 | 0.28 | -0.06 | -16.67% | 34 | 993 | 16.77% |
| SPY240531P00484000 | 2024-05-07 3:47PM EDT | 2024-05-31 | 0.44 | 0.43 | 0.44 | -0.07 | -13.73% | 143 | 5,523 | 15.53% |
| SPY240607P00484000 | 2024-05-07 2:48PM EDT | 2024-06-07 | 0.74 | 0.68 | 0.69 | -0.06 | -7.50% | 71 | 350 | 15.13% |
| SPY240614P00484000 | 2024-05-07 4:01PM EDT | 2024-06-14 | 1.08 | 1.04 | 1.06 | -0.29 | -21.17% | 140 | 154 | 15.22% |
| SPY240621P00484000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 1.42 | 1.39 | 1.40 | -0.15 | -9.55% | 166 | 3,804 | 15.11% |
| SPY240628P00484000 | 2024-05-07 3:50PM EDT | 2024-06-28 | 1.72 | 1.71 | 1.73 | -0.17 | -8.99% | 316 | 377 | 14.97% |
| SPY240719P00484000 | 2024-05-07 1:22PM EDT | 2024-07-19 | 2.57 | 2.58 | 2.61 | -0.39 | -13.18% | 30 | 355 | 14.44% |
| SPY240731P00484000 | 2024-05-07 11:05AM EDT | 2024-07-31 | 3.15 | 3.08 | 3.13 | -0.29 | -8.43% | 5 | 3,195 | 14.26% |
| SPY240816P00484000 | 2024-05-07 2:31PM EDT | 2024-08-16 | 3.93 | 3.77 | 3.83 | -0.12 | -2.96% | 17 | 320 | 14.11% |
| SPY240830P00484000 | 2024-05-07 1:09PM EDT | 2024-08-30 | 4.39 | 4.35 | 4.44 | -0.56 | -11.31% | 72 | 344 | 14.02% |
| SPY241031P00484000 | 2024-04-30 3:58PM EDT | 2024-10-31 | 11.24 | 6.98 | 7.13 | 0.00 | - | - | 2 | 13.89% |
| SPY241231P00484000 | 2024-03-18 1:51PM EDT | 2024-12-31 | 13.55 | 16.89 | 17.16 | 0.00 | - | 2 | 6 | 19.19% |
