Deutsche Märkte öffnen in 8 Stunden 25 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.618,91 -431,38 (-0,73%) CMC Crypto 200
1.303,68 -61,45 (-4,50%) 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:487.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00487000 | 2024-05-03 9:45AM EDT | 2024-05-07 | 24.30 | 29.85 | 31.04 | 0.00 | - | 1 | 1 | 66.70% |
| SPY240508C00487000 | 2024-05-02 1:00PM EDT | 2024-05-08 | 16.00 | 30.37 | 30.67 | 0.00 | - | - | 1 | 52.83% |
| SPY240510C00487000 | 2024-05-06 12:46PM EDT | 2024-05-10 | 27.96 | 30.69 | 30.99 | 0.00 | - | 4 | 15 | 41.72% |
| SPY240515C00487000 | 2024-05-02 3:53PM EDT | 2024-05-15 | 18.95 | 31.03 | 31.24 | 0.00 | - | - | 2 | 29.74% |
| SPY240517C00487000 | 2024-05-07 11:38AM EDT | 2024-05-17 | 32.01 | 31.40 | 31.60 | +3.38 | +11.81% | 3 | 894 | 29.11% |
| SPY240524C00487000 | 2024-05-03 9:32AM EDT | 2024-05-24 | 26.34 | 32.20 | 32.39 | 0.00 | - | 200 | 353 | 26.05% |
| SPY240531C00487000 | 2024-05-07 1:07PM EDT | 2024-05-31 | 33.42 | 32.77 | 32.96 | +3.98 | +13.52% | 2 | 146 | 23.89% |
| SPY240607C00487000 | 2024-05-03 9:38AM EDT | 2024-06-07 | 26.99 | 33.60 | 33.79 | 0.00 | - | 1 | 74 | 23.25% |
| SPY240614C00487000 | 2024-05-02 3:08PM EDT | 2024-06-14 | 24.60 | 34.55 | 34.74 | 0.00 | - | - | 10 | 23.11% |
| SPY240621C00487000 | 2024-05-07 12:00PM EDT | 2024-06-21 | 35.82 | 34.95 | 35.36 | +6.17 | +20.81% | 5 | 912 | 22.46% |
| SPY240628C00487000 | 2024-05-06 9:46AM EDT | 2024-06-28 | 32.58 | 35.20 | 35.61 | 0.00 | - | 1 | 2,739 | 21.35% |
| SPY240719C00487000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 30.30 | 37.03 | 37.42 | 0.00 | - | 10 | 1,447 | 20.62% |
| SPY240731C00487000 | 2024-04-18 2:31PM EDT | 2024-07-31 | 28.19 | 38.30 | 38.73 | 0.00 | - | 3 | 3 | 20.76% |
| SPY240816C00487000 | 2024-04-16 11:40AM EDT | 2024-08-16 | 34.66 | 40.38 | 40.77 | 0.00 | - | 2 | 180 | 21.32% |
| SPY240830C00487000 | 2024-05-06 1:06PM EDT | 2024-08-30 | 40.20 | 42.06 | 42.51 | 0.00 | - | 3 | 160 | 21.75% |
| SPY241231C00487000 | 2024-05-03 3:58PM EDT | 2024-12-31 | 49.13 | 53.32 | 54.01 | 0.00 | - | 1 | 1,022 | 22.86% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00487000 | 2024-05-07 3:37PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.70 | 0.00 | - | 3 | 8,705 | 68.51% |
| SPY240508P00487000 | 2024-05-07 2:54PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,041 | 371 | 29.69% |
| SPY240509P00487000 | 2024-05-07 2:40PM EDT | 2024-05-09 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,076 | 1,589 | 25.98% |
| SPY240510P00487000 | 2024-05-07 3:47PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 140 | 11,144 | 23.44% |
| SPY240515P00487000 | 2024-05-06 10:16AM EDT | 2024-05-15 | 0.17 | 0.08 | 0.09 | 0.00 | - | 4 | 17 | 18.12% |
| SPY240516P00487000 | 2024-05-03 11:19AM EDT | 2024-05-16 | 0.43 | 0.11 | 0.12 | 0.00 | - | 1 | 1 | 17.97% |
| SPY240517P00487000 | 2024-05-07 3:47PM EDT | 2024-05-17 | 0.14 | 0.14 | 0.15 | -0.05 | -26.32% | 109 | 36,421 | 17.73% |
| SPY240524P00487000 | 2024-05-07 2:57PM EDT | 2024-05-24 | 0.36 | 0.32 | 0.33 | -0.03 | -7.69% | 125 | 1,988 | 15.97% |
| SPY240531P00487000 | 2024-05-07 3:28PM EDT | 2024-05-31 | 0.56 | 0.51 | 0.53 | -0.07 | -11.11% | 169 | 3,242 | 14.94% |
| SPY240607P00487000 | 2024-05-07 2:52PM EDT | 2024-06-07 | 0.88 | 0.80 | 0.81 | -0.18 | -16.98% | 109 | 64 | 14.58% |
| SPY240614P00487000 | 2024-05-07 2:33PM EDT | 2024-06-14 | 1.32 | 1.21 | 1.23 | -0.17 | -11.41% | 582 | 228 | 14.73% |
| SPY240621P00487000 | 2024-05-07 3:44PM EDT | 2024-06-21 | 1.67 | 1.59 | 1.61 | -0.12 | -6.70% | 243 | 5,149 | 14.66% |
| SPY240628P00487000 | 2024-05-07 2:31PM EDT | 2024-06-28 | 2.04 | 1.94 | 1.96 | -0.12 | -5.56% | 16 | 663 | 14.52% |
| SPY240719P00487000 | 2024-05-07 2:22PM EDT | 2024-07-19 | 2.98 | 2.87 | 2.90 | -0.30 | -9.15% | 1,389 | 2,860 | 14.04% |
| SPY240731P00487000 | 2024-05-03 12:48PM EDT | 2024-07-31 | 4.69 | 3.40 | 3.44 | 0.00 | - | 8 | 215 | 13.87% |
| SPY240816P00487000 | 2024-05-07 12:52PM EDT | 2024-08-16 | 4.21 | 4.12 | 4.18 | -0.43 | -9.27% | 15 | 913 | 13.75% |
| SPY240830P00487000 | 2024-05-07 3:10PM EDT | 2024-08-30 | 4.86 | 4.73 | 4.81 | -0.66 | -11.96% | 2 | 507 | 13.66% |
| SPY241231P00487000 | 2024-05-07 3:31PM EDT | 2024-12-31 | 10.51 | 10.33 | 10.51 | -9.05 | -46.27% | 1 | 42 | 13.86% |
