Deutsche Märkte schließen in 5 Stunden 36 Minuten
DAX
18.292,64 +117,43 (+0,65%) Euro Stoxx 50
4.986,18 +29,22 (+0,59%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.321,10 -10,10 (-0,43%) EUR/USD
1,0761 -0,0013 (-0,12%) Bitcoin EUR
59.710,03 -870,96 (-1,44%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:497.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00497000 | 2024-05-06 3:52PM EDT | 2024-05-07 | 18.62 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 0.00% |
| SPY240508C00497000 | 2024-05-06 10:10AM EDT | 2024-05-08 | 17.66 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| SPY240509C00497000 | 2024-05-06 1:04PM EDT | 2024-05-09 | 18.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240510C00497000 | 2024-05-06 3:54PM EDT | 2024-05-10 | 19.58 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| SPY240513C00497000 | 2024-05-03 2:31PM EDT | 2024-05-13 | 15.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240514C00497000 | 2024-05-03 10:38AM EDT | 2024-05-14 | 13.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240517C00497000 | 2024-05-06 3:47PM EDT | 2024-05-17 | 20.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPY240524C00497000 | 2024-05-06 1:04PM EDT | 2024-05-24 | 20.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY240531C00497000 | 2024-05-06 2:34PM EDT | 2024-05-31 | 22.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SPY240607C00497000 | 2024-05-06 11:29AM EDT | 2024-06-07 | 21.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240614C00497000 | 2024-05-03 12:21PM EDT | 2024-06-14 | 20.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621C00497000 | 2024-05-06 4:08PM EDT | 2024-06-21 | 25.26 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| SPY240628C00497000 | 2024-05-01 2:35PM EDT | 2024-06-28 | 16.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240719C00497000 | 2024-05-06 4:02PM EDT | 2024-07-19 | 27.94 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SPY240731C00497000 | 2024-05-06 11:17AM EDT | 2024-07-31 | 27.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816C00497000 | 2024-04-29 10:27AM EDT | 2024-08-16 | 28.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240830C00497000 | 2024-04-26 9:57AM EDT | 2024-08-30 | 28.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY241231C00497000 | 2024-05-06 2:27PM EDT | 2024-12-31 | 45.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250331C00497000 | 2024-04-23 11:03AM EDT | 2025-03-31 | 47.20 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00497000 | 2024-05-06 4:00PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 12.50% |
| SPY240508P00497000 | 2024-05-06 3:51PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 12.50% |
| SPY240509P00497000 | 2024-05-06 4:14PM EDT | 2024-05-09 | 0.03 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| SPY240510P00497000 | 2024-05-06 4:09PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,355 | 0 | 6.25% |
| SPY240513P00497000 | 2024-05-06 3:57PM EDT | 2024-05-13 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,298 | 0 | 6.25% |
| SPY240514P00497000 | 2024-05-06 3:58PM EDT | 2024-05-14 | 0.14 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| SPY240515P00497000 | 2024-05-06 3:58PM EDT | 2024-05-15 | 0.28 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| SPY240516P00497000 | 2024-05-06 3:58PM EDT | 2024-05-16 | 0.33 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| SPY240517P00497000 | 2024-05-06 4:05PM EDT | 2024-05-17 | 0.42 | 0.00 | 0.00 | 0.00 | - | 9,421 | 0 | 6.25% |
| SPY240524P00497000 | 2024-05-06 4:02PM EDT | 2024-05-24 | 0.88 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 3.13% |
| SPY240531P00497000 | 2024-05-06 4:09PM EDT | 2024-05-31 | 1.30 | 0.00 | 0.00 | 0.00 | - | 705 | 0 | 3.13% |
| SPY240607P00497000 | 2024-05-06 4:08PM EDT | 2024-06-07 | 1.78 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| SPY240614P00497000 | 2024-05-06 3:54PM EDT | 2024-06-14 | 2.45 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 3.13% |
| SPY240621P00497000 | 2024-05-06 4:10PM EDT | 2024-06-21 | 2.95 | 0.00 | 0.00 | 0.00 | - | 7,653 | 0 | 3.13% |
| SPY240628P00497000 | 2024-05-06 3:56PM EDT | 2024-06-28 | 3.41 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| SPY240719P00497000 | 2024-05-06 3:58PM EDT | 2024-07-19 | 4.54 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 1.56% |
| SPY240731P00497000 | 2024-05-06 3:59PM EDT | 2024-07-31 | 5.13 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 1.56% |
| SPY240816P00497000 | 2024-05-06 12:00PM EDT | 2024-08-16 | 6.64 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| SPY240830P00497000 | 2024-05-06 11:12AM EDT | 2024-08-30 | 7.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY241231P00497000 | 2024-05-03 9:43AM EDT | 2024-12-31 | 14.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY250331P00497000 | 2024-04-19 2:00PM EDT | 2025-03-31 | 25.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
