Deutsche Märkte schließen in 7 Stunden 34 Minuten
DAX
18.235,91 +60,70 (+0,33%) Euro Stoxx 50
4.977,36 +20,40 (+0,41%) 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:494.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00494000 | 2024-05-06 9:58AM EDT | 2024-05-07 | 20.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240508C00494000 | 2024-05-03 10:40AM EDT | 2024-05-08 | 15.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240509C00494000 | 2024-05-03 10:55AM EDT | 2024-05-09 | 16.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240510C00494000 | 2024-05-03 2:42PM EDT | 2024-05-10 | 18.53 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SPY240513C00494000 | 2024-05-03 9:45AM EDT | 2024-05-13 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240514C00494000 | 2024-05-03 12:52PM EDT | 2024-05-14 | 17.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240517C00494000 | 2024-05-06 11:29AM EDT | 2024-05-17 | 21.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240524C00494000 | 2024-05-06 4:02PM EDT | 2024-05-24 | 24.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240531C00494000 | 2024-05-03 3:11PM EDT | 2024-05-31 | 21.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240607C00494000 | 2024-05-03 9:38AM EDT | 2024-06-07 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240621C00494000 | 2024-05-06 2:13PM EDT | 2024-06-21 | 27.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240628C00494000 | 2024-05-01 11:16AM EDT | 2024-06-28 | 17.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719C00494000 | 2024-05-06 11:11AM EDT | 2024-07-19 | 28.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240731C00494000 | 2024-05-02 3:48PM EDT | 2024-07-31 | 23.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240816C00494000 | 2024-05-03 10:41AM EDT | 2024-08-16 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830C00494000 | 2024-04-25 1:05PM EDT | 2024-08-30 | 27.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00494000 | 2024-04-25 1:45PM EDT | 2024-12-31 | 39.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY250331C00494000 | 2024-04-22 10:38AM EDT | 2025-03-31 | 44.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00494000 | 2024-05-06 4:10PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 25.00% |
| SPY240508P00494000 | 2024-05-06 3:52PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 12.50% |
| SPY240509P00494000 | 2024-05-06 3:24PM EDT | 2024-05-09 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| SPY240510P00494000 | 2024-05-06 4:05PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,275 | 0 | 12.50% |
| SPY240513P00494000 | 2024-05-06 3:31PM EDT | 2024-05-13 | 0.08 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| SPY240514P00494000 | 2024-05-06 2:25PM EDT | 2024-05-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPY240515P00494000 | 2024-05-06 2:18PM EDT | 2024-05-15 | 0.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| SPY240516P00494000 | 2024-05-06 3:51PM EDT | 2024-05-16 | 0.26 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| SPY240517P00494000 | 2024-05-06 4:01PM EDT | 2024-05-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 810 | 0 | 6.25% |
| SPY240524P00494000 | 2024-05-06 4:02PM EDT | 2024-05-24 | 0.67 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 3.13% |
| SPY240531P00494000 | 2024-05-06 4:06PM EDT | 2024-05-31 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1,424 | 0 | 3.13% |
| SPY240607P00494000 | 2024-05-06 3:54PM EDT | 2024-06-07 | 1.48 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 3.13% |
| SPY240614P00494000 | 2024-05-06 3:55PM EDT | 2024-06-14 | 2.01 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 3.13% |
| SPY240621P00494000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 2.53 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 3.13% |
| SPY240628P00494000 | 2024-05-06 2:06PM EDT | 2024-06-28 | 3.22 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| SPY240719P00494000 | 2024-05-06 3:56PM EDT | 2024-07-19 | 4.06 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| SPY240731P00494000 | 2024-05-06 11:07AM EDT | 2024-07-31 | 5.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY240816P00494000 | 2024-05-06 1:44PM EDT | 2024-08-16 | 5.88 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 1.56% |
| SPY240830P00494000 | 2024-05-06 4:07PM EDT | 2024-08-30 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY241231P00494000 | 2024-05-06 10:31AM EDT | 2024-12-31 | 13.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| SPY250331P00494000 | 2024-05-06 12:41PM EDT | 2025-03-31 | 16.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
