Deutsche Märkte öffnen in 3 Stunden 41 Minuten
Nikkei 225
38.303,39 -531,71 (-1,37%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.405,30 -872,53 (-1,47%) CMC Crypto 200
1.301,00 -64,12 (-4,70%) 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:486.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00486000 | 2024-05-07 3:55PM EDT | 2024-05-08 | 31.38 | 31.37 | 31.67 | +14.91 | +90.53% | 11 | 2 | 71.58% |
| SPY240509C00486000 | 2024-05-06 3:16PM EDT | 2024-05-09 | 29.32 | 31.61 | 31.91 | 0.00 | - | 3 | 10 | 56.15% |
| SPY240510C00486000 | 2024-05-06 2:02PM EDT | 2024-05-10 | 29.63 | 31.69 | 31.99 | 0.00 | - | 13 | 21 | 49.44% |
| SPY240517C00486000 | 2024-05-02 10:07AM EDT | 2024-05-17 | 17.57 | 32.39 | 32.59 | 0.00 | - | 2 | 456 | 31.23% |
| SPY240524C00486000 | 2024-05-07 11:00AM EDT | 2024-05-24 | 34.03 | 33.17 | 33.37 | +15.12 | +79.96% | 10 | 213 | 27.34% |
| SPY240531C00486000 | 2024-05-06 1:57PM EDT | 2024-05-31 | 31.57 | 33.73 | 33.92 | 0.00 | - | 10 | 482 | 24.81% |
| SPY240607C00486000 | 2024-05-03 9:34AM EDT | 2024-06-07 | 28.42 | 34.55 | 34.74 | 0.00 | - | 1 | 34 | 23.99% |
| SPY240614C00486000 | 2024-05-03 12:10PM EDT | 2024-06-14 | 30.09 | 35.48 | 35.67 | 0.00 | - | 41 | 40 | 23.74% |
| SPY240621C00486000 | 2024-05-06 10:37AM EDT | 2024-06-21 | 33.40 | 35.87 | 36.29 | 0.00 | - | 1 | 116 | 23.02% |
| SPY240628C00486000 | 2024-05-01 1:45PM EDT | 2024-06-28 | 23.34 | 36.12 | 36.53 | 0.00 | - | 2 | 583 | 21.84% |
| SPY240719C00486000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 32.59 | 37.92 | 38.32 | 0.00 | - | 1 | 80 | 21.00% |
| SPY240731C00486000 | 2024-04-29 11:18AM EDT | 2024-07-31 | 34.39 | 39.17 | 39.61 | 0.00 | - | 10 | 602 | 21.09% |
| SPY240816C00486000 | 2024-05-06 12:39PM EDT | 2024-08-16 | 39.06 | 41.24 | 41.64 | 0.00 | - | 1 | 30 | 21.63% |
| SPY240830C00486000 | 2024-04-25 1:51PM EDT | 2024-08-30 | 33.78 | 42.91 | 43.38 | 0.00 | - | 2 | 126 | 22.05% |
| SPY241231C00486000 | 2024-04-19 12:03PM EDT | 2024-12-31 | 43.47 | 54.10 | 54.80 | 0.00 | - | 1 | 149 | 23.03% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00486000 | 2024-05-07 1:20PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 7,812 | 42.97% |
| SPY240509P00486000 | 2024-05-07 11:41AM EDT | 2024-05-09 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 7 | 474 | 25.00% |
| SPY240510P00486000 | 2024-05-07 1:20PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 20 | 3,316 | 27.93% |
| SPY240515P00486000 | 2024-05-06 2:49PM EDT | 2024-05-15 | 0.11 | 0.08 | 0.09 | -0.02 | -15.38% | 1 | 133 | 19.78% |
| SPY240517P00486000 | 2024-05-07 1:54PM EDT | 2024-05-17 | 0.13 | 0.13 | 0.14 | -0.05 | -27.78% | 476 | 37,194 | 18.95% |
| SPY240524P00486000 | 2024-05-07 1:30PM EDT | 2024-05-24 | 0.30 | 0.30 | 0.31 | -0.07 | -18.92% | 171 | 961 | 16.68% |
| SPY240531P00486000 | 2024-05-07 4:11PM EDT | 2024-05-31 | 0.49 | 0.48 | 0.50 | -0.09 | -15.52% | 86 | 1,216 | 15.47% |
| SPY240607P00486000 | 2024-05-07 3:53PM EDT | 2024-06-07 | 0.75 | 0.76 | 0.77 | -0.19 | -20.21% | 95 | 313 | 15.02% |
| SPY240614P00486000 | 2024-05-07 3:31PM EDT | 2024-06-14 | 1.21 | 1.15 | 1.17 | -0.22 | -15.38% | 568 | 37 | 15.09% |
| SPY240621P00486000 | 2024-05-07 3:40PM EDT | 2024-06-21 | 1.56 | 1.52 | 1.54 | -0.15 | -8.77% | 397 | 3,003 | 14.98% |
| SPY240628P00486000 | 2024-05-07 12:20PM EDT | 2024-06-28 | 1.89 | 1.86 | 1.88 | -0.19 | -9.13% | 47 | 973 | 14.81% |
| SPY240719P00486000 | 2024-05-07 2:21PM EDT | 2024-07-19 | 2.87 | 2.77 | 2.80 | -0.23 | -7.42% | 308 | 1,244 | 14.26% |
| SPY240731P00486000 | 2024-05-03 2:30PM EDT | 2024-07-31 | 4.49 | 3.29 | 3.33 | 0.00 | - | 3 | 162 | 14.08% |
| SPY240816P00486000 | 2024-05-07 3:33PM EDT | 2024-08-16 | 4.12 | 4.00 | 4.06 | -0.30 | -6.79% | 4 | 604 | 13.94% |
| SPY240830P00486000 | 2024-05-07 10:26AM EDT | 2024-08-30 | 4.78 | 4.60 | 4.69 | -0.45 | -8.60% | 1 | 352 | 13.85% |
| SPY241231P00486000 | 2024-04-26 12:09PM EDT | 2024-12-31 | 13.38 | 10.14 | 10.32 | 0.00 | - | 25 | 120 | 13.98% |
| SPY250331P00486000 | 2024-04-12 3:43PM EDT | 2025-03-31 | 18.83 | 13.42 | 13.91 | 0.00 | - | - | 1 | 14.06% |
