Deutsche Märkte schließen in 7 Stunden 33 Minuten
DAX
18.233,34 +58,13 (+0,32%) Euro Stoxx 50
4.975,97 +19,01 (+0,38%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.329,30 -1,90 (-0,08%) EUR/USD
1,0765 -0,0008 (-0,08%) Bitcoin EUR
59.230,84 -626,44 (-1,05%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:489.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00489000 | 2024-05-03 10:48AM EDT | 2024-05-07 | 21.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240508C00489000 | 2024-05-03 1:45PM EDT | 2024-05-08 | 22.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240509C00489000 | 2024-05-06 2:58PM EDT | 2024-05-09 | 26.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240510C00489000 | 2024-05-03 9:51AM EDT | 2024-05-10 | 22.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240515C00489000 | 2024-05-03 9:40AM EDT | 2024-05-15 | 22.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPY240517C00489000 | 2024-05-06 12:26PM EDT | 2024-05-17 | 26.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240524C00489000 | 2024-05-01 10:04AM EDT | 2024-05-24 | 16.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531C00489000 | 2024-05-06 2:45PM EDT | 2024-05-31 | 29.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240607C00489000 | 2024-05-01 1:37PM EDT | 2024-06-07 | 19.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240621C00489000 | 2024-05-06 3:26PM EDT | 2024-06-21 | 31.46 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
| SPY240628C00489000 | 2024-04-23 2:01PM EDT | 2024-06-28 | 26.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240719C00489000 | 2024-05-02 1:07PM EDT | 2024-07-19 | 24.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731C00489000 | 2024-03-21 9:33AM EDT | 2024-07-31 | 47.26 | 23.78 | 23.95 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240816C00489000 | 2024-05-02 12:59PM EDT | 2024-08-16 | 27.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240830C00489000 | 2024-04-23 3:53PM EDT | 2024-08-30 | 33.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241231C00489000 | 2024-05-02 12:56PM EDT | 2024-12-31 | 41.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00489000 | 2024-05-06 3:59PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 25.00% |
| SPY240508P00489000 | 2024-05-06 4:12PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,035 | 0 | 12.50% |
| SPY240509P00489000 | 2024-05-06 3:57PM EDT | 2024-05-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| SPY240510P00489000 | 2024-05-06 4:05PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,034 | 0 | 12.50% |
| SPY240515P00489000 | 2024-05-06 2:18PM EDT | 2024-05-15 | 0.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SPY240516P00489000 | 2024-05-06 4:09PM EDT | 2024-05-16 | 0.18 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| SPY240517P00489000 | 2024-05-06 4:06PM EDT | 2024-05-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 714 | 0 | 6.25% |
| SPY240524P00489000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,508 | 0 | 6.25% |
| SPY240531P00489000 | 2024-05-06 4:06PM EDT | 2024-05-31 | 0.73 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 6.25% |
| SPY240607P00489000 | 2024-05-06 3:51PM EDT | 2024-06-07 | 1.11 | 0.00 | 0.00 | 0.00 | - | 3,164 | 0 | 3.13% |
| SPY240614P00489000 | 2024-05-06 12:40PM EDT | 2024-06-14 | 1.81 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| SPY240621P00489000 | 2024-05-06 4:10PM EDT | 2024-06-21 | 2.00 | 0.00 | 0.00 | 0.00 | - | 50,322 | 0 | 3.13% |
| SPY240628P00489000 | 2024-05-06 4:10PM EDT | 2024-06-28 | 2.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SPY240719P00489000 | 2024-05-06 4:01PM EDT | 2024-07-19 | 3.35 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| SPY240731P00489000 | 2024-05-06 4:07PM EDT | 2024-07-31 | 3.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPY240816P00489000 | 2024-05-06 3:48PM EDT | 2024-08-16 | 4.81 | 0.00 | 0.00 | 0.00 | - | 3,002 | 0 | 3.13% |
| SPY240830P00489000 | 2024-05-06 3:50PM EDT | 2024-08-30 | 5.47 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| SPY241231P00489000 | 2024-04-22 1:42PM EDT | 2024-12-31 | 17.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY250331P00489000 | 2024-04-30 9:52AM EDT | 2025-03-31 | 17.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
