Deutsche Märkte öffnen in 2 Stunden 2 Minuten
Nikkei 225
38.803,25 +567,18 (+1,48%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.901,71 -651,81 (-1,09%) CMC Crypto 200
1.363,73 +51,10 (+3,90%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:501.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00501000 | 2024-05-06 4:01PM EDT | 2024-05-07 | 15.53 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SPY240508C00501000 | 2024-05-06 2:47PM EDT | 2024-05-08 | 14.59 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPY240509C00501000 | 2024-05-06 4:01PM EDT | 2024-05-09 | 15.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPY240510C00501000 | 2024-05-06 3:44PM EDT | 2024-05-10 | 15.01 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| SPY240513C00501000 | 2024-05-06 12:11PM EDT | 2024-05-13 | 13.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240514C00501000 | 2024-05-06 2:06PM EDT | 2024-05-14 | 14.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240515C00501000 | 2024-05-06 11:03AM EDT | 2024-05-15 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240516C00501000 | 2024-05-03 4:03PM EDT | 2024-05-16 | 12.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240517C00501000 | 2024-05-06 3:42PM EDT | 2024-05-17 | 16.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SPY240524C00501000 | 2024-05-06 2:00PM EDT | 2024-05-24 | 16.98 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240531C00501000 | 2024-05-06 4:02PM EDT | 2024-05-31 | 19.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240607C00501000 | 2024-05-06 3:55PM EDT | 2024-06-07 | 20.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240614C00501000 | 2024-05-03 3:36PM EDT | 2024-06-14 | 17.90 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| SPY240621C00501000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 21.79 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SPY240628C00501000 | 2024-05-06 3:24PM EDT | 2024-06-28 | 21.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY240719C00501000 | 2024-05-06 3:57PM EDT | 2024-07-19 | 24.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240731C00501000 | 2024-05-06 12:56PM EDT | 2024-07-31 | 24.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240830C00501000 | 2024-05-02 1:13PM EDT | 2024-08-30 | 21.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241031C00501000 | 2024-05-06 11:45AM EDT | 2024-10-31 | 34.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00501000 | 2024-05-02 4:05PM EDT | 2024-12-31 | 35.33 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY250331C00501000 | 2024-05-03 2:31PM EDT | 2025-03-31 | 47.56 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00501000 | 2024-05-06 4:06PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,593 | 0 | 12.50% |
| SPY240508P00501000 | 2024-05-06 4:03PM EDT | 2024-05-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,213 | 0 | 12.50% |
| SPY240509P00501000 | 2024-05-06 4:06PM EDT | 2024-05-09 | 0.05 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 6.25% |
| SPY240510P00501000 | 2024-05-06 4:14PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,912 | 0 | 6.25% |
| SPY240513P00501000 | 2024-05-06 3:59PM EDT | 2024-05-13 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,878 | 0 | 6.25% |
| SPY240514P00501000 | 2024-05-06 4:02PM EDT | 2024-05-14 | 0.25 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| SPY240515P00501000 | 2024-05-06 3:59PM EDT | 2024-05-15 | 0.46 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 3.13% |
| SPY240516P00501000 | 2024-05-06 4:03PM EDT | 2024-05-16 | 0.57 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 3.13% |
| SPY240517P00501000 | 2024-05-06 4:00PM EDT | 2024-05-17 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2,492 | 0 | 3.13% |
| SPY240524P00501000 | 2024-05-06 4:07PM EDT | 2024-05-24 | 1.27 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 3.13% |
| SPY240531P00501000 | 2024-05-06 4:04PM EDT | 2024-05-31 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1,409 | 0 | 3.13% |
| SPY240607P00501000 | 2024-05-06 4:08PM EDT | 2024-06-07 | 2.30 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| SPY240614P00501000 | 2024-05-06 3:47PM EDT | 2024-06-14 | 3.09 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| SPY240621P00501000 | 2024-05-06 4:00PM EDT | 2024-06-21 | 3.55 | 0.00 | 0.00 | 0.00 | - | 872 | 0 | 1.56% |
| SPY240628P00501000 | 2024-05-06 3:57PM EDT | 2024-06-28 | 4.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| SPY240719P00501000 | 2024-05-06 3:51PM EDT | 2024-07-19 | 5.51 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| SPY240731P00501000 | 2024-05-06 3:36PM EDT | 2024-07-31 | 6.27 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| SPY240830P00501000 | 2024-05-06 2:02PM EDT | 2024-08-30 | 8.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| SPY241031P00501000 | 2024-05-06 3:19PM EDT | 2024-10-31 | 11.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| SPY241231P00501000 | 2024-05-03 9:39AM EDT | 2024-12-31 | 16.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY250331P00501000 | 2024-04-15 9:33AM EDT | 2025-03-31 | 21.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
