Deutsche Märkte schließen in 8 Stunden 30 Minuten
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.328,50 -2,70 (-0,12%) EUR/USD
1,0767 -0,0007 (-0,06%) Bitcoin EUR
59.132,21 -563,55 (-0,94%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:496.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00496000 | 2024-05-06 2:50PM EDT | 2024-05-07 | 19.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240508C00496000 | 2024-05-06 12:57PM EDT | 2024-05-08 | 18.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240509C00496000 | 2024-05-03 3:22PM EDT | 2024-05-09 | 16.04 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 0.00% |
| SPY240510C00496000 | 2024-05-06 12:25PM EDT | 2024-05-10 | 18.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240513C00496000 | 2024-05-03 11:32AM EDT | 2024-05-13 | 15.13 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPY240514C00496000 | 2024-05-02 11:19AM EDT | 2024-05-14 | 9.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240517C00496000 | 2024-05-06 12:25PM EDT | 2024-05-17 | 19.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240524C00496000 | 2024-05-06 2:32PM EDT | 2024-05-24 | 22.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY240531C00496000 | 2024-05-06 2:24PM EDT | 2024-05-31 | 22.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240607C00496000 | 2024-05-06 3:55PM EDT | 2024-06-07 | 24.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240614C00496000 | 2024-05-03 11:26AM EDT | 2024-06-14 | 20.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621C00496000 | 2024-05-06 1:01PM EDT | 2024-06-21 | 24.94 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240628C00496000 | 2024-05-03 9:37AM EDT | 2024-06-28 | 21.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240719C00496000 | 2024-05-03 10:29AM EDT | 2024-07-19 | 24.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240731C00496000 | 2024-04-26 10:32AM EDT | 2024-07-31 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816C00496000 | 2024-05-03 2:11PM EDT | 2024-08-16 | 29.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240830C00496000 | 2024-05-03 2:39PM EDT | 2024-08-30 | 30.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00496000 | 2024-04-04 11:19AM EDT | 2024-12-31 | 55.17 | 42.72 | 43.43 | 0.00 | - | 1 | 21 | 19.65% |
| SPY250331C00496000 | 2024-04-30 11:33AM EDT | 2025-03-31 | 48.50 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00496000 | 2024-05-06 4:11PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,021 | 0 | 12.50% |
| SPY240508P00496000 | 2024-05-06 4:07PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 12.50% |
| SPY240509P00496000 | 2024-05-06 4:07PM EDT | 2024-05-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 12.50% |
| SPY240510P00496000 | 2024-05-06 4:14PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 706 | 0 | 6.25% |
| SPY240513P00496000 | 2024-05-06 3:54PM EDT | 2024-05-13 | 0.08 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 6.25% |
| SPY240514P00496000 | 2024-05-06 1:33PM EDT | 2024-05-14 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY240515P00496000 | 2024-05-06 3:58PM EDT | 2024-05-15 | 0.25 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 6.25% |
| SPY240516P00496000 | 2024-05-06 2:33PM EDT | 2024-05-16 | 0.37 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| SPY240517P00496000 | 2024-05-06 4:13PM EDT | 2024-05-17 | 0.38 | 0.00 | 0.00 | 0.00 | - | 692 | 0 | 6.25% |
| SPY240524P00496000 | 2024-05-06 3:57PM EDT | 2024-05-24 | 0.82 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 3.13% |
| SPY240531P00496000 | 2024-05-06 4:14PM EDT | 2024-05-31 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1,280 | 0 | 3.13% |
| SPY240607P00496000 | 2024-05-06 4:04PM EDT | 2024-06-07 | 1.65 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 3.13% |
| SPY240614P00496000 | 2024-05-06 4:00PM EDT | 2024-06-14 | 2.22 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| SPY240621P00496000 | 2024-05-06 4:14PM EDT | 2024-06-21 | 2.82 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 3.13% |
| SPY240628P00496000 | 2024-05-06 2:31PM EDT | 2024-06-28 | 3.46 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| SPY240719P00496000 | 2024-05-06 4:03PM EDT | 2024-07-19 | 4.38 | 0.00 | 0.00 | 0.00 | - | 494 | 0 | 1.56% |
| SPY240731P00496000 | 2024-05-06 3:34PM EDT | 2024-07-31 | 5.29 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| SPY240816P00496000 | 2024-05-06 4:07PM EDT | 2024-08-16 | 5.83 | 0.00 | 0.00 | 0.00 | - | 839 | 0 | 1.56% |
| SPY240830P00496000 | 2024-04-22 11:44AM EDT | 2024-08-30 | 14.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| SPY241031P00496000 | 2024-05-06 3:00PM EDT | 2024-10-31 | 9.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY241231P00496000 | 2024-05-02 3:10PM EDT | 2024-12-31 | 16.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
