Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.882,56 +30,29 (+0,08%) Bitcoin EUR
58.708,16 +64,85 (+0,11%) CMC Crypto 200
1.308,89 -56,23 (-4,12%) Nasdaq Compositive
16.328,16 -21,09 (-0,13%) S&P 500
5.185,04 +4,30 (+0,08%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:44PM EDT. Markt geöffnet.
Strike:499.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00499000 | 2024-05-07 1:31PM EDT | 2024-05-07 | 19.63 | 17.87 | 18.38 | +4.29 | +27.97% | 305 | 1,629 | 44.87% |
| SPY240508C00499000 | 2024-05-07 2:48PM EDT | 2024-05-08 | 18.15 | 18.11 | 18.28 | +1.66 | +10.07% | 17 | 241 | 29.44% |
| SPY240509C00499000 | 2024-05-07 12:11PM EDT | 2024-05-09 | 19.55 | 18.36 | 18.53 | +3.30 | +20.31% | 38 | 195 | 28.22% |
| SPY240510C00499000 | 2024-05-07 1:32PM EDT | 2024-05-10 | 19.96 | 18.41 | 18.58 | +3.15 | +18.74% | 3 | 3,502 | 25.05% |
| SPY240513C00499000 | 2024-05-06 3:23PM EDT | 2024-05-13 | 16.86 | 18.62 | 18.79 | 0.00 | - | 22 | 259 | 20.67% |
| SPY240514C00499000 | 2024-05-07 1:31PM EDT | 2024-05-14 | 20.24 | 18.73 | 18.86 | +8.09 | +66.58% | 2 | 116 | 19.83% |
| SPY240515C00499000 | 2024-05-07 2:35PM EDT | 2024-05-15 | 18.51 | 18.97 | 19.12 | +1.65 | +9.79% | 5 | 81 | 20.29% |
| SPY240516C00499000 | 2024-05-06 1:26PM EDT | 2024-05-16 | 17.06 | 19.25 | 19.43 | 0.00 | - | 1 | 1 | 20.89% |
| SPY240517C00499000 | 2024-05-07 3:00PM EDT | 2024-05-17 | 19.38 | 19.43 | 19.57 | +1.43 | +7.97% | 39 | 5,501 | 20.58% |
| SPY240524C00499000 | 2024-05-07 10:39AM EDT | 2024-05-24 | 20.93 | 20.52 | 20.66 | +1.83 | +9.58% | 6 | 766 | 19.71% |
| SPY240531C00499000 | 2024-05-07 2:21PM EDT | 2024-05-31 | 21.23 | 21.27 | 21.40 | +1.01 | +5.00% | 14 | 963 | 18.60% |
| SPY240607C00499000 | 2024-05-07 10:08AM EDT | 2024-06-07 | 22.74 | 22.27 | 22.41 | +6.08 | +36.49% | 1 | 81 | 18.57% |
| SPY240621C00499000 | 2024-05-07 1:59PM EDT | 2024-06-21 | 24.10 | 24.05 | 24.33 | +0.66 | +2.82% | 3 | 2,321 | 18.66% |
| SPY240628C00499000 | 2024-05-06 3:00PM EDT | 2024-06-28 | 23.31 | 24.36 | 24.65 | 0.00 | - | 8 | 1,299 | 17.86% |
| SPY240719C00499000 | 2024-05-07 2:48PM EDT | 2024-07-19 | 26.68 | 26.55 | 26.84 | +0.37 | +1.41% | 24 | 406 | 17.81% |
| SPY240731C00499000 | 2024-05-01 9:48AM EDT | 2024-07-31 | 18.21 | 27.95 | 28.34 | 0.00 | - | 1 | 1,045 | 18.19% |
| SPY240816C00499000 | 2024-05-07 1:07PM EDT | 2024-08-16 | 31.03 | 30.14 | 30.46 | +1.17 | +3.92% | 2 | 2,634 | 18.83% |
| SPY240830C00499000 | 2024-04-26 9:57AM EDT | 2024-08-30 | 27.23 | 31.94 | 32.35 | 0.00 | - | 4 | 460 | 19.41% |
| SPY241231C00499000 | 2024-05-06 2:22PM EDT | 2024-12-31 | 43.00 | 44.02 | 44.63 | 0.00 | - | 1 | 40 | 21.28% |
| SPY250331C00499000 | 2024-04-22 3:53PM EDT | 2025-03-31 | 43.05 | 52.03 | 53.08 | 0.00 | - | - | 10 | 22.62% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00499000 | 2024-05-07 10:47AM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,061 | 25.78% |
| SPY240508P00499000 | 2024-05-07 3:19PM EDT | 2024-05-08 | 0.02 | 0.01 | 0.02 | 0.00 | - | 151 | 2,086 | 19.92% |
| SPY240509P00499000 | 2024-05-07 2:57PM EDT | 2024-05-09 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,465 | 1,575 | 17.19% |
| SPY240510P00499000 | 2024-05-07 3:22PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | -0.01 | -16.67% | 725 | 4,963 | 16.31% |
| SPY240513P00499000 | 2024-05-07 2:33PM EDT | 2024-05-13 | 0.10 | 0.07 | 0.08 | -0.01 | -9.09% | 276 | 704 | 12.89% |
| SPY240514P00499000 | 2024-05-07 2:32PM EDT | 2024-05-14 | 0.15 | 0.12 | 0.12 | -0.03 | -16.67% | 106 | 419 | 12.92% |
| SPY240515P00499000 | 2024-05-07 12:38PM EDT | 2024-05-15 | 0.28 | 0.26 | 0.27 | -0.08 | -22.22% | 18 | 536 | 14.23% |
| SPY240516P00499000 | 2024-05-07 2:33PM EDT | 2024-05-16 | 0.39 | 0.33 | 0.34 | -0.04 | -9.30% | 7 | 111 | 14.19% |
| SPY240517P00499000 | 2024-05-07 3:29PM EDT | 2024-05-17 | 0.40 | 0.40 | 0.41 | -0.11 | -20.75% | 305 | 10,805 | 14.12% |
| SPY240524P00499000 | 2024-05-07 2:32PM EDT | 2024-05-24 | 0.94 | 0.88 | 0.89 | -0.16 | -14.55% | 189 | 2,284 | 13.54% |
| SPY240531P00499000 | 2024-05-07 3:14PM EDT | 2024-05-31 | 1.29 | 1.27 | 1.29 | -0.19 | -12.84% | 201 | 2,076 | 12.89% |
| SPY240607P00499000 | 2024-05-07 3:08PM EDT | 2024-06-07 | 1.80 | 1.78 | 1.80 | -0.20 | -10.00% | 36 | 1,281 | 12.79% |
| SPY240614P00499000 | 2024-05-07 2:32PM EDT | 2024-06-14 | 2.50 | 2.41 | 2.43 | -0.17 | -6.37% | 24 | 60 | 12.99% |
| SPY240621P00499000 | 2024-05-07 3:15PM EDT | 2024-06-21 | 3.02 | 2.99 | 3.00 | -0.21 | -6.50% | 220 | 6,872 | 13.06% |
| SPY240628P00499000 | 2024-05-07 12:21PM EDT | 2024-06-28 | 3.38 | 3.46 | 3.49 | -0.31 | -8.40% | 56 | 355 | 13.00% |
| SPY240719P00499000 | 2024-05-07 1:21PM EDT | 2024-07-19 | 4.70 | 4.63 | 4.66 | -0.36 | -7.11% | 274 | 2,692 | 12.61% |
| SPY240731P00499000 | 2024-05-07 12:22PM EDT | 2024-07-31 | 5.20 | 5.28 | 5.32 | -0.36 | -6.47% | 8 | 3,646 | 12.50% |
| SPY240816P00499000 | 2024-05-07 1:32PM EDT | 2024-08-16 | 5.91 | 6.17 | 6.21 | -0.87 | -12.83% | 16 | 1,013 | 12.45% |
| SPY240830P00499000 | 2024-05-07 1:33PM EDT | 2024-08-30 | 6.65 | 6.85 | 6.93 | -0.55 | -7.64% | 11 | 364 | 12.40% |
| SPY241031P00499000 | 2024-05-07 11:08AM EDT | 2024-10-31 | 9.93 | 10.00 | 10.08 | -0.71 | -6.67% | 20 | 4 | 12.48% |
| SPY241231P00499000 | 2024-05-06 3:42PM EDT | 2024-12-31 | 13.86 | 13.17 | 13.27 | 0.00 | - | 4 | 46 | 12.86% |
| SPY250331P00499000 | 2024-04-11 2:50PM EDT | 2025-03-31 | 18.93 | 16.62 | 17.13 | 0.00 | - | 1 | 1 | 13.08% |
