Deutsche Märkte schließen in 2 Stunden 9 Minuten
DAX
18.338,87 +163,66 (+0,90%) Euro Stoxx 50
4.996,97 +40,01 (+0,81%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.329,50 -1,70 (-0,07%) EUR/USD
1,0781 +0,0007 (+0,06%) Bitcoin EUR
59.083,04 +32,93 (+0,06%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:492.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00492000 | 2024-05-03 10:04AM EDT | 2024-05-07 | 18.02 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| SPY240508C00492000 | 2024-05-03 10:00AM EDT | 2024-05-08 | 20.18 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SPY240509C00492000 | 2024-05-06 11:46AM EDT | 2024-05-09 | 22.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240510C00492000 | 2024-05-03 4:01PM EDT | 2024-05-10 | 20.21 | 0.00 | 0.00 | 0.00 | - | 10 | 345 | 0.00% |
| SPY240514C00492000 | 2024-05-03 9:46AM EDT | 2024-05-14 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240515C00492000 | 2024-05-03 12:21PM EDT | 2024-05-15 | 19.73 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| SPY240517C00492000 | 2024-05-06 9:48AM EDT | 2024-05-17 | 23.61 | 0.00 | 0.00 | 0.00 | - | 10 | 800 | 0.00% |
| SPY240524C00492000 | 2024-05-06 2:15PM EDT | 2024-05-24 | 25.43 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 0.00% |
| SPY240531C00492000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 24.80 | 0.00 | 0.00 | 0.00 | - | 10 | 334 | 0.00% |
| SPY240607C00492000 | 2024-05-06 3:28PM EDT | 2024-06-07 | 27.10 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| SPY240621C00492000 | 2024-05-06 12:19PM EDT | 2024-06-21 | 27.71 | 0.00 | 0.00 | 0.00 | - | 16 | 755 | 0.00% |
| SPY240628C00492000 | 2024-04-24 3:26PM EDT | 2024-06-28 | 23.84 | 0.00 | 0.00 | 0.00 | - | 7 | 148 | 0.00% |
| SPY240719C00492000 | 2024-05-02 1:49PM EDT | 2024-07-19 | 22.86 | 0.00 | 0.00 | 0.00 | - | 21 | 425 | 0.00% |
| SPY240731C00492000 | 2024-05-06 9:51AM EDT | 2024-07-31 | 31.75 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| SPY240816C00492000 | 2024-04-29 11:16AM EDT | 2024-08-16 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
| SPY240830C00492000 | 2024-04-25 12:02PM EDT | 2024-08-30 | 27.27 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPY241231C00492000 | 2024-03-27 3:11PM EDT | 2024-12-31 | 56.45 | 44.23 | 44.99 | 0.00 | - | 2 | 10 | 19.16% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00492000 | 2024-05-06 4:01PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 240 | 5,410 | 25.00% |
| SPY240508P00492000 | 2024-05-06 4:14PM EDT | 2024-05-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 88 | 837 | 12.50% |
| SPY240509P00492000 | 2024-05-06 3:46PM EDT | 2024-05-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 490 | 2,359 | 12.50% |
| SPY240510P00492000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 779 | 2,664 | 12.50% |
| SPY240513P00492000 | 2024-05-06 3:45PM EDT | 2024-05-13 | 0.06 | 0.00 | 0.00 | 0.00 | - | 441 | 411 | 6.25% |
| SPY240514P00492000 | 2024-05-06 2:43PM EDT | 2024-05-14 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 139 | 6.25% |
| SPY240515P00492000 | 2024-05-06 4:10PM EDT | 2024-05-15 | 0.18 | 0.00 | 0.00 | 0.00 | - | 268 | 264 | 6.25% |
| SPY240516P00492000 | 2024-05-06 3:47PM EDT | 2024-05-16 | 0.22 | 0.00 | 0.00 | 0.00 | - | 19 | 20 | 6.25% |
| SPY240517P00492000 | 2024-05-06 4:13PM EDT | 2024-05-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 405 | 51,312 | 6.25% |
| SPY240524P00492000 | 2024-05-06 3:54PM EDT | 2024-05-24 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1,812 | 2,885 | 6.25% |
| SPY240531P00492000 | 2024-05-06 3:58PM EDT | 2024-05-31 | 0.89 | 0.00 | 0.00 | 0.00 | - | 367 | 1,728 | 3.13% |
| SPY240607P00492000 | 2024-05-06 3:47PM EDT | 2024-06-07 | 1.33 | 0.00 | 0.00 | 0.00 | - | 98 | 266 | 3.13% |
| SPY240614P00492000 | 2024-05-06 3:36PM EDT | 2024-06-14 | 1.94 | 0.00 | 0.00 | 0.00 | - | 384 | 379 | 3.13% |
| SPY240621P00492000 | 2024-05-06 4:14PM EDT | 2024-06-21 | 2.30 | 0.00 | 0.00 | 0.00 | - | 686 | 4,961 | 3.13% |
| SPY240628P00492000 | 2024-05-06 1:22PM EDT | 2024-06-28 | 3.04 | 0.00 | 0.00 | 0.00 | - | 202 | 575 | 3.13% |
| SPY240719P00492000 | 2024-05-06 2:55PM EDT | 2024-07-19 | 3.92 | 0.00 | 0.00 | 0.00 | - | 54 | 2,488 | 3.13% |
| SPY240731P00492000 | 2024-05-06 11:19AM EDT | 2024-07-31 | 4.86 | 0.00 | 0.00 | 0.00 | - | 5 | 118 | 1.56% |
| SPY240816P00492000 | 2024-05-06 3:05PM EDT | 2024-08-16 | 5.38 | 0.00 | 0.00 | 0.00 | - | 2 | 1,294 | 1.56% |
| SPY240830P00492000 | 2024-05-06 3:59PM EDT | 2024-08-30 | 5.81 | 0.00 | 0.00 | 0.00 | - | 1 | 757 | 1.56% |
| SPY241231P00492000 | 2024-04-29 9:30AM EDT | 2024-12-31 | 14.37 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 1.56% |
| SPY250331P00492000 | 2024-04-29 10:22AM EDT | 2025-03-31 | 17.88 | 0.00 | 0.00 | 0.00 | - | 3 | 447 | 1.56% |
