Deutsche Märkte schließen in 27 Minuten
DAX
18.403,80 +228,59 (+1,26%) Euro Stoxx 50
5.008,93 +51,97 (+1,05%) Dow Jones 30
38.953,69 +101,42 (+0,26%) Gold
2.327,90 -3,30 (-0,14%) EUR/USD
1,0781 +0,0007 (+0,06%) Bitcoin EUR
59.528,07 +999,80 (+1,71%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:03AM EDT. Markt geöffnet.
Strike:493.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00493000 | 2024-05-07 10:13AM EDT | 2024-05-07 | 24.53 | 24.28 | 24.70 | +3.04 | +14.15% | 1 | 179 | 0.00% |
| SPY240508C00493000 | 2024-05-03 3:27PM EDT | 2024-05-08 | 18.86 | 24.24 | 24.52 | 0.00 | - | 1 | 10 | 0.00% |
| SPY240509C00493000 | 2024-05-06 2:31PM EDT | 2024-05-09 | 22.93 | 24.46 | 24.78 | 0.00 | - | 9 | 15 | 0.00% |
| SPY240510C00493000 | 2024-05-07 10:40AM EDT | 2024-05-10 | 24.69 | 24.73 | 25.02 | +3.34 | +15.64% | 2 | 247 | 0.00% |
| SPY240514C00493000 | 2024-05-02 1:54PM EDT | 2024-05-14 | 12.82 | 24.81 | 24.98 | 0.00 | - | - | 1 | 0.00% |
| SPY240517C00493000 | 2024-05-07 9:51AM EDT | 2024-05-17 | 25.55 | 25.57 | 25.72 | +1.70 | +7.13% | 2 | 1,477 | 20.56% |
| SPY240524C00493000 | 2024-05-06 3:33PM EDT | 2024-05-24 | 24.38 | 26.40 | 26.55 | 0.00 | - | 1 | 439 | 20.06% |
| SPY240531C00493000 | 2024-05-06 3:40PM EDT | 2024-05-31 | 25.32 | 26.13 | 26.31 | +3.96 | +18.54% | 5 | 304 | 16.14% |
| SPY240607C00493000 | 2024-05-02 10:32AM EDT | 2024-06-07 | 16.41 | 28.03 | 28.19 | 0.00 | - | 2 | 52 | 19.46% |
| SPY240621C00493000 | 2024-05-03 1:11PM EDT | 2024-06-21 | 24.50 | 29.46 | 29.91 | 0.00 | - | 1 | 10,155 | 19.50% |
| SPY240628C00493000 | 2024-05-06 10:18AM EDT | 2024-06-28 | 27.42 | 29.77 | 30.18 | 0.00 | - | 1 | 129 | 18.62% |
| SPY240719C00493000 | 2024-05-06 3:10PM EDT | 2024-07-19 | 30.39 | 31.90 | 32.29 | 0.00 | - | 1 | 331 | 18.61% |
| SPY240731C00493000 | 2024-05-03 9:45AM EDT | 2024-07-31 | 28.78 | 33.13 | 33.55 | 0.00 | - | 3 | 56 | 18.78% |
| SPY240816C00493000 | 2024-05-07 9:51AM EDT | 2024-08-16 | 35.50 | 35.33 | 35.74 | +2.00 | +5.97% | 3 | 111 | 19.58% |
| SPY240830C00493000 | 2024-04-24 11:48AM EDT | 2024-08-30 | 29.34 | 37.04 | 37.47 | 0.00 | - | 14 | 25 | 20.06% |
| SPY241231C00493000 | 2024-04-30 3:48PM EDT | 2024-12-31 | 40.98 | 48.81 | 49.44 | 0.00 | - | 5 | 15 | 21.79% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00493000 | 2024-05-07 10:03AM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,619 | 35.16% |
| SPY240508P00493000 | 2024-05-07 9:31AM EDT | 2024-05-08 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 3,677 | 26.76% |
| SPY240509P00493000 | 2024-05-06 2:39PM EDT | 2024-05-09 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 455 | 22.85% |
| SPY240510P00493000 | 2024-05-07 9:41AM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 22 | 1,684 | 20.61% |
| SPY240513P00493000 | 2024-05-07 10:17AM EDT | 2024-05-13 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 3 | 428 | 16.41% |
| SPY240514P00493000 | 2024-05-07 9:52AM EDT | 2024-05-14 | 0.10 | 0.08 | 0.09 | 0.00 | - | 4 | 72 | 16.31% |
| SPY240515P00493000 | 2024-05-07 9:37AM EDT | 2024-05-15 | 0.17 | 0.17 | 0.18 | -0.02 | -10.53% | 1 | 115 | 17.24% |
| SPY240516P00493000 | 2024-05-06 2:27PM EDT | 2024-05-16 | 0.26 | 0.21 | 0.22 | 0.00 | - | 56 | 233 | 16.94% |
| SPY240517P00493000 | 2024-05-07 10:25AM EDT | 2024-05-17 | 0.27 | 0.25 | 0.26 | -0.01 | -3.57% | 24 | 15,045 | 16.68% |
| SPY240524P00493000 | 2024-05-07 10:43AM EDT | 2024-05-24 | 0.58 | 0.57 | 0.58 | -0.04 | -6.45% | 146 | 9,228 | 15.47% |
| SPY240531P00493000 | 2024-05-07 10:44AM EDT | 2024-05-31 | 0.89 | 0.88 | 0.90 | -0.07 | -7.29% | 1,055 | 4,634 | 14.66% |
| SPY240607P00493000 | 2024-05-07 10:36AM EDT | 2024-06-07 | 1.28 | 1.29 | 1.30 | -0.14 | -9.86% | 166 | 256 | 14.38% |
| SPY240614P00493000 | 2024-05-06 4:02PM EDT | 2024-06-14 | 1.90 | 1.80 | 1.82 | 0.00 | - | 116 | 204 | 14.48% |
| SPY240621P00493000 | 2024-05-07 10:47AM EDT | 2024-06-21 | 2.29 | 2.27 | 2.29 | -0.12 | -4.98% | 34 | 17,346 | 14.42% |
| SPY240628P00493000 | 2024-05-06 3:52PM EDT | 2024-06-28 | 2.72 | 2.68 | 2.70 | -0.19 | -6.53% | 1 | 1,754 | 14.26% |
| SPY240719P00493000 | 2024-05-07 10:21AM EDT | 2024-07-19 | 3.78 | 3.71 | 3.74 | -0.31 | -7.58% | 2 | 768 | 13.72% |
| SPY240731P00493000 | 2024-05-07 9:55AM EDT | 2024-07-31 | 4.34 | 4.32 | 4.36 | -0.69 | -13.72% | 10 | 85 | 13.59% |
| SPY240816P00493000 | 2024-05-06 10:02AM EDT | 2024-08-16 | 5.09 | 5.12 | 5.16 | -0.80 | -13.58% | 1 | 97 | 13.45% |
| SPY240830P00493000 | 2024-05-07 9:55AM EDT | 2024-08-30 | 5.81 | 5.79 | 5.84 | -0.76 | -11.57% | 2 | 20 | 13.37% |
| SPY241031P00493000 | 2024-05-02 12:39PM EDT | 2024-10-31 | 13.64 | 8.77 | 8.85 | 0.00 | - | - | 8 | 13.34% |
| SPY241231P00493000 | 2024-05-01 12:51PM EDT | 2024-12-31 | 17.60 | 11.84 | 11.94 | 0.00 | - | 10 | 20 | 13.65% |
| SPY250331P00493000 | 2024-05-02 3:08PM EDT | 2025-03-31 | 19.25 | 15.15 | 15.63 | 0.00 | - | 1 | 2 | 13.74% |
