Deutsche Märkte öffnen in 8 Stunden 35 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.431,58 -650,51 (-1,10%) CMC Crypto 200
1.306,14 -58,99 (-4,32%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:498.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00498000 | 2024-05-07 10:12AM EDT | 2024-05-07 | 19.40 | 18.85 | 20.07 | +2.40 | +14.12% | 7 | 217 | 60.72% |
| SPY240508C00498000 | 2024-05-07 12:35PM EDT | 2024-05-08 | 19.90 | 19.38 | 19.67 | +2.40 | +13.71% | 56 | 429 | 36.89% |
| SPY240509C00498000 | 2024-05-07 10:25AM EDT | 2024-05-09 | 19.84 | 19.62 | 19.92 | +5.75 | +40.81% | 35 | 186 | 33.35% |
| SPY240510C00498000 | 2024-05-07 1:34PM EDT | 2024-05-10 | 20.76 | 19.76 | 19.96 | +2.64 | +14.57% | 4 | 1,794 | 29.27% |
| SPY240513C00498000 | 2024-05-06 11:54AM EDT | 2024-05-13 | 17.09 | 19.86 | 20.06 | 0.00 | - | 2 | 158 | 22.88% |
| SPY240514C00498000 | 2024-05-02 1:50PM EDT | 2024-05-14 | 9.04 | 19.98 | 20.18 | 0.00 | - | - | 15 | 22.19% |
| SPY240515C00498000 | 2024-05-06 12:09PM EDT | 2024-05-15 | 17.38 | 20.18 | 20.37 | 0.00 | - | 1 | 28 | 22.03% |
| SPY240516C00498000 | 2024-05-03 2:31PM EDT | 2024-05-16 | 15.77 | 20.47 | 20.66 | 0.00 | - | 2 | 2 | 22.41% |
| SPY240517C00498000 | 2024-05-07 10:34AM EDT | 2024-05-17 | 20.73 | 20.62 | 20.80 | +1.54 | +8.03% | 6 | 5,434 | 22.02% |
| SPY240524C00498000 | 2024-05-07 12:44PM EDT | 2024-05-24 | 22.36 | 21.66 | 21.84 | +2.06 | +10.15% | 75 | 652 | 20.68% |
| SPY240531C00498000 | 2024-05-07 9:37AM EDT | 2024-05-31 | 22.73 | 22.41 | 22.55 | +1.84 | +8.81% | 6 | 622 | 19.37% |
| SPY240607C00498000 | 2024-05-06 2:32PM EDT | 2024-06-07 | 22.11 | 23.43 | 23.59 | 0.00 | - | 16 | 49 | 19.33% |
| SPY240614C00498000 | 2024-05-06 3:26PM EDT | 2024-06-14 | 22.98 | 24.59 | 24.75 | 0.00 | - | 264 | 264 | 19.64% |
| SPY240621C00498000 | 2024-05-07 4:11PM EDT | 2024-06-21 | 25.20 | 25.06 | 25.43 | +0.91 | +3.75% | 5 | 1,747 | 19.20% |
| SPY240628C00498000 | 2024-05-07 2:54PM EDT | 2024-06-28 | 25.09 | 25.42 | 25.79 | +2.07 | +8.99% | 5 | 135 | 18.42% |
| SPY240719C00498000 | 2024-05-07 11:13AM EDT | 2024-07-19 | 28.27 | 27.59 | 27.94 | +1.97 | +7.49% | 1 | 343 | 18.26% |
| SPY240731C00498000 | 2024-05-06 11:15AM EDT | 2024-07-31 | 26.83 | 28.97 | 29.36 | 0.00 | - | 1 | 111 | 18.53% |
| SPY240816C00498000 | 2024-05-03 10:10AM EDT | 2024-08-16 | 26.37 | 31.17 | 31.52 | 0.00 | - | 5 | 192 | 19.20% |
| SPY240830C00498000 | 2024-05-03 9:43AM EDT | 2024-08-30 | 28.75 | 32.94 | 33.35 | 0.00 | - | 2 | 323 | 19.71% |
| SPY241231C00498000 | 2024-04-18 11:03AM EDT | 2024-12-31 | 39.31 | 44.94 | 45.55 | 0.00 | - | 4 | 43 | 21.47% |
| SPY250331C00498000 | 2024-04-29 3:15PM EDT | 2025-03-31 | 48.50 | 52.87 | 53.97 | 0.00 | - | 2 | 1 | 22.78% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00498000 | 2024-05-07 1:24PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,265 | 27.34% |
| SPY240508P00498000 | 2024-05-07 4:14PM EDT | 2024-05-08 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 149 | 3,760 | 21.09% |
| SPY240509P00498000 | 2024-05-07 4:04PM EDT | 2024-05-09 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 446 | 1,067 | 17.19% |
| SPY240510P00498000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 4,015 | 10,599 | 16.21% |
| SPY240513P00498000 | 2024-05-07 4:02PM EDT | 2024-05-13 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 108 | 469 | 12.99% |
| SPY240514P00498000 | 2024-05-07 3:12PM EDT | 2024-05-14 | 0.11 | 0.09 | 0.10 | -0.06 | -35.29% | 93 | 383 | 13.18% |
| SPY240515P00498000 | 2024-05-07 3:51PM EDT | 2024-05-15 | 0.20 | 0.20 | 0.21 | -0.10 | -33.33% | 458 | 310 | 14.19% |
| SPY240516P00498000 | 2024-05-07 2:39PM EDT | 2024-05-16 | 0.29 | 0.26 | 0.28 | -0.11 | -27.50% | 11 | 96 | 14.26% |
| SPY240517P00498000 | 2024-05-07 4:01PM EDT | 2024-05-17 | 0.34 | 0.33 | 0.34 | -0.13 | -27.66% | 1,349 | 13,332 | 14.19% |
| SPY240524P00498000 | 2024-05-07 4:10PM EDT | 2024-05-24 | 0.76 | 0.74 | 0.76 | -0.19 | -20.00% | 1,135 | 3,039 | 13.51% |
| SPY240531P00498000 | 2024-05-07 3:57PM EDT | 2024-05-31 | 1.11 | 1.11 | 1.13 | -0.28 | -20.14% | 178 | 5,432 | 12.88% |
| SPY240607P00498000 | 2024-05-07 3:59PM EDT | 2024-06-07 | 1.57 | 1.58 | 1.60 | -0.32 | -16.93% | 112 | 573 | 12.76% |
| SPY240614P00498000 | 2024-05-07 3:31PM EDT | 2024-06-14 | 2.26 | 2.19 | 2.22 | -0.24 | -9.60% | 247 | 204 | 13.01% |
| SPY240621P00498000 | 2024-05-07 4:07PM EDT | 2024-06-21 | 2.75 | 2.74 | 2.76 | -0.31 | -10.13% | 411 | 20,430 | 13.06% |
| SPY240628P00498000 | 2024-05-07 2:53PM EDT | 2024-06-28 | 3.20 | 3.20 | 3.23 | -0.61 | -16.01% | 30 | 364 | 13.00% |
| SPY240719P00498000 | 2024-05-07 1:39PM EDT | 2024-07-19 | 4.28 | 4.35 | 4.38 | -0.46 | -9.70% | 102 | 1,178 | 12.63% |
| SPY240731P00498000 | 2024-05-07 1:32PM EDT | 2024-07-31 | 4.87 | 4.97 | 5.03 | -1.09 | -18.29% | 55 | 571 | 12.53% |
| SPY240816P00498000 | 2024-05-07 12:42PM EDT | 2024-08-16 | 5.80 | 5.82 | 5.88 | -0.95 | -14.07% | 10 | 572 | 12.45% |
| SPY240830P00498000 | 2024-05-07 3:43PM EDT | 2024-08-30 | 6.67 | 6.53 | 6.60 | -0.51 | -7.10% | 3 | 40 | 12.41% |
| SPY241031P00498000 | 2024-05-03 9:46AM EDT | 2024-10-31 | 11.88 | 9.58 | 9.75 | 0.00 | - | 2 | 2 | 12.53% |
| SPY241231P00498000 | 2024-05-06 9:31AM EDT | 2024-12-31 | 14.26 | 12.73 | 12.92 | 0.00 | - | 2 | 196 | 12.91% |
| SPY250331P00498000 | 2024-04-23 2:44PM EDT | 2025-03-31 | 21.35 | 16.22 | 16.74 | 0.00 | - | - | 3 | 13.11% |
