Deutsche Märkte öffnen in 2 Stunden 8 Minuten
Nikkei 225
38.757,74 +521,67 (+1,36%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.867,61 -685,99 (-1,15%) CMC Crypto 200
1.362,88 +50,25 (+3,83%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:491.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00491000 | 2024-05-06 1:11PM EDT | 2024-05-07 | 23.49 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| SPY240508C00491000 | 2024-05-02 2:47PM EDT | 2024-05-08 | 14.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240509C00491000 | 2024-05-03 9:31AM EDT | 2024-05-09 | 20.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240510C00491000 | 2024-05-03 9:55AM EDT | 2024-05-10 | 21.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240513C00491000 | 2024-05-01 2:26PM EDT | 2024-05-13 | 13.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240514C00491000 | 2024-05-03 10:35AM EDT | 2024-05-14 | 19.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240515C00491000 | 2024-05-02 12:08PM EDT | 2024-05-15 | 14.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240517C00491000 | 2024-05-06 4:08PM EDT | 2024-05-17 | 26.49 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 0.00% |
| SPY240524C00491000 | 2024-05-06 4:02PM EDT | 2024-05-24 | 27.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240531C00491000 | 2024-05-06 2:00PM EDT | 2024-05-31 | 26.84 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY240607C00491000 | 2024-05-01 2:26PM EDT | 2024-06-07 | 18.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240621C00491000 | 2024-05-06 10:44AM EDT | 2024-06-21 | 29.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY240628C00491000 | 2024-05-06 10:18AM EDT | 2024-06-28 | 29.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719C00491000 | 2024-05-06 9:30AM EDT | 2024-07-19 | 30.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731C00491000 | 2024-04-22 4:14PM EDT | 2024-07-31 | 24.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816C00491000 | 2024-05-03 1:25PM EDT | 2024-08-16 | 32.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240830C00491000 | 2024-04-29 2:44PM EDT | 2024-08-30 | 34.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00491000 | 2024-05-02 11:24AM EDT | 2024-12-31 | 40.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00491000 | 2024-05-02 2:02PM EDT | 2025-03-31 | 49.66 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00491000 | 2024-05-06 3:59PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,591 | 0 | 25.00% |
| SPY240508P00491000 | 2024-05-06 2:43PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 12.50% |
| SPY240509P00491000 | 2024-05-06 11:35AM EDT | 2024-05-09 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| SPY240510P00491000 | 2024-05-06 3:52PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 763 | 0 | 12.50% |
| SPY240513P00491000 | 2024-05-06 4:03PM EDT | 2024-05-13 | 0.05 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 6.25% |
| SPY240514P00491000 | 2024-05-06 3:37PM EDT | 2024-05-14 | 0.09 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| SPY240515P00491000 | 2024-05-06 3:49PM EDT | 2024-05-15 | 0.17 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| SPY240516P00491000 | 2024-05-06 4:02PM EDT | 2024-05-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| SPY240517P00491000 | 2024-05-06 4:09PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 571 | 0 | 6.25% |
| SPY240524P00491000 | 2024-05-06 4:14PM EDT | 2024-05-24 | 0.55 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 6.25% |
| SPY240531P00491000 | 2024-05-06 4:14PM EDT | 2024-05-31 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1,634 | 0 | 3.13% |
| SPY240607P00491000 | 2024-05-06 3:52PM EDT | 2024-06-07 | 1.26 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 3.13% |
| SPY240614P00491000 | 2024-05-06 4:00PM EDT | 2024-06-14 | 1.70 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 3.13% |
| SPY240621P00491000 | 2024-05-06 4:08PM EDT | 2024-06-21 | 2.19 | 0.00 | 0.00 | 0.00 | - | 730 | 0 | 3.13% |
| SPY240628P00491000 | 2024-05-06 3:58PM EDT | 2024-06-28 | 2.58 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SPY240719P00491000 | 2024-05-06 3:54PM EDT | 2024-07-19 | 3.65 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| SPY240731P00491000 | 2024-05-06 3:34PM EDT | 2024-07-31 | 4.43 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| SPY240816P00491000 | 2024-05-06 2:19PM EDT | 2024-08-16 | 5.28 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| SPY240830P00491000 | 2024-05-06 10:25AM EDT | 2024-08-30 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY241231P00491000 | 2024-04-26 10:16AM EDT | 2024-12-31 | 14.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
