Deutsche Märkte schließen in 6 Stunden 10 Minuten
DAX
18.290,50 +115,29 (+0,63%) Euro Stoxx 50
4.984,60 +27,64 (+0,56%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.323,70 -7,50 (-0,32%) EUR/USD
1,0765 -0,0008 (-0,08%) Bitcoin EUR
59.709,91 -993,10 (-1,64%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:488.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00488000 | 2024-05-03 9:57AM EDT | 2024-05-07 | 23.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240510C00488000 | 2024-05-02 12:24PM EDT | 2024-05-10 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240515C00488000 | 2024-05-03 9:59AM EDT | 2024-05-15 | 24.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240517C00488000 | 2024-05-06 4:02PM EDT | 2024-05-17 | 29.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240524C00488000 | 2024-05-03 11:56AM EDT | 2024-05-24 | 25.18 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SPY240531C00488000 | 2024-05-06 11:24AM EDT | 2024-05-31 | 29.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240607C00488000 | 2024-05-02 10:16AM EDT | 2024-06-07 | 19.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240614C00488000 | 2024-05-06 3:26PM EDT | 2024-06-14 | 31.82 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 0.00% |
| SPY240621C00488000 | 2024-05-06 11:01AM EDT | 2024-06-21 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628C00488000 | 2024-05-06 11:01AM EDT | 2024-06-28 | 31.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719C00488000 | 2024-05-06 11:33AM EDT | 2024-07-19 | 33.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731C00488000 | 2024-05-03 1:24PM EDT | 2024-07-31 | 32.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816C00488000 | 2024-04-30 12:32PM EDT | 2024-08-16 | 31.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830C00488000 | 2024-04-18 9:51AM EDT | 2024-08-30 | 32.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241031C00488000 | 2024-05-03 4:00PM EDT | 2024-10-31 | 42.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00488000 | 2024-04-29 2:43PM EDT | 2024-12-31 | 48.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00488000 | 2024-04-15 10:56AM EDT | 2025-03-31 | 60.94 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00488000 | 2024-05-06 3:58PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8,781 | 0 | 25.00% |
| SPY240508P00488000 | 2024-05-06 3:08PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 964 | 0 | 12.50% |
| SPY240509P00488000 | 2024-05-06 3:59PM EDT | 2024-05-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 627 | 0 | 12.50% |
| SPY240510P00488000 | 2024-05-06 4:06PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 671 | 0 | 12.50% |
| SPY240515P00488000 | 2024-05-06 12:24PM EDT | 2024-05-15 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY240517P00488000 | 2024-05-06 3:10PM EDT | 2024-05-17 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,232 | 0 | 6.25% |
| SPY240524P00488000 | 2024-05-06 3:58PM EDT | 2024-05-24 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,341 | 0 | 6.25% |
| SPY240531P00488000 | 2024-05-06 3:48PM EDT | 2024-05-31 | 0.71 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| SPY240607P00488000 | 2024-05-06 3:55PM EDT | 2024-06-07 | 1.00 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 3.13% |
| SPY240614P00488000 | 2024-05-06 2:53PM EDT | 2024-06-14 | 1.59 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| SPY240621P00488000 | 2024-05-06 4:05PM EDT | 2024-06-21 | 1.88 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 3.13% |
| SPY240628P00488000 | 2024-05-06 4:12PM EDT | 2024-06-28 | 2.26 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| SPY240719P00488000 | 2024-05-06 4:04PM EDT | 2024-07-19 | 3.23 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 3.13% |
| SPY240731P00488000 | 2024-05-06 11:11AM EDT | 2024-07-31 | 4.22 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| SPY240816P00488000 | 2024-05-06 3:51PM EDT | 2024-08-16 | 4.70 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| SPY240830P00488000 | 2024-05-06 10:56AM EDT | 2024-08-30 | 5.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY241231P00488000 | 2024-05-06 10:21AM EDT | 2024-12-31 | 11.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
