Deutsche Märkte schließen in 23 Minuten
DAX
18.410,50 +235,29 (+1,29%) Euro Stoxx 50
5.009,67 +52,71 (+1,06%) Dow Jones 30
38.963,38 +111,11 (+0,29%) Gold
2.326,10 -5,10 (-0,22%) EUR/USD
1,0783 +0,0009 (+0,09%) Bitcoin EUR
59.599,07 +1.082,28 (+1,85%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:07AM EDT. Markt geöffnet.
Strike:502.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00502000 | 2024-05-07 9:50AM EDT | 2024-05-07 | 15.42 | 15.40 | 16.05 | +1.01 | +7.01% | 8 | 771 | 0.00% |
| SPY240508C00502000 | 2024-05-07 10:14AM EDT | 2024-05-08 | 15.63 | 15.63 | 15.93 | +2.41 | +18.23% | 3 | 541 | 0.00% |
| SPY240509C00502000 | 2024-05-07 10:36AM EDT | 2024-05-09 | 15.77 | 16.04 | 16.21 | +1.11 | +7.57% | 9 | 245 | 17.68% |
| SPY240510C00502000 | 2024-05-07 9:30AM EDT | 2024-05-10 | 16.10 | 16.07 | 16.24 | +1.28 | +8.64% | 18 | 2,123 | 16.21% |
| SPY240513C00502000 | 2024-05-07 9:49AM EDT | 2024-05-13 | 16.16 | 16.25 | 16.41 | +1.21 | +8.09% | 21 | 299 | 14.77% |
| SPY240514C00502000 | 2024-05-06 3:47PM EDT | 2024-05-14 | 16.27 | 16.45 | 16.61 | +1.78 | +12.28% | 2 | 433 | 15.70% |
| SPY240515C00502000 | 2024-05-07 10:30AM EDT | 2024-05-15 | 16.43 | 16.64 | 16.80 | +2.59 | +18.71% | 2 | 537 | 16.19% |
| SPY240516C00502000 | 2024-05-06 12:28PM EDT | 2024-05-16 | 14.00 | 16.96 | 17.13 | 0.00 | - | 4 | 134 | 17.31% |
| SPY240517C00502000 | 2024-05-07 10:03AM EDT | 2024-05-17 | 16.84 | 17.12 | 17.26 | +0.85 | +5.32% | 3 | 4,277 | 17.16% |
| SPY240524C00502000 | 2024-05-06 3:17PM EDT | 2024-05-24 | 18.08 | 18.36 | 18.48 | +1.84 | +11.33% | 2 | 1,152 | 17.56% |
| SPY240531C00502000 | 2024-05-07 10:47AM EDT | 2024-05-31 | 19.07 | 19.22 | 19.34 | +0.91 | +5.01% | 362 | 1,661 | 17.05% |
| SPY240607C00502000 | 2024-05-06 3:32PM EDT | 2024-06-07 | 18.20 | 20.40 | 20.52 | 0.00 | - | 24 | 133 | 17.50% |
| SPY240614C00502000 | 2024-05-06 11:28AM EDT | 2024-06-14 | 18.90 | 21.63 | 21.74 | 0.00 | - | 1 | 18 | 18.02% |
| SPY240621C00502000 | 2024-05-06 3:51PM EDT | 2024-06-21 | 22.15 | 22.03 | 22.39 | +1.78 | +8.74% | 5 | 7,528 | 17.62% |
| SPY240628C00502000 | 2024-05-07 9:55AM EDT | 2024-06-28 | 22.50 | 22.41 | 22.82 | +2.56 | +12.84% | 10 | 212 | 17.04% |
| SPY240719C00502000 | 2024-05-06 3:17PM EDT | 2024-07-19 | 22.94 | 24.70 | 25.07 | 0.00 | - | 12 | 1,994 | 17.13% |
| SPY240731C00502000 | 2024-05-06 1:43PM EDT | 2024-07-31 | 24.15 | 26.12 | 26.51 | 0.00 | - | 6 | 207 | 17.47% |
| SPY240830C00502000 | 2024-05-03 1:14PM EDT | 2024-08-30 | 25.92 | 30.15 | 30.56 | 0.00 | - | 2 | 405 | 18.78% |
| SPY241031C00502000 | 2024-05-01 4:03PM EDT | 2024-10-31 | 25.80 | 35.99 | 36.53 | 0.00 | - | - | 1 | 19.51% |
| SPY241231C00502000 | 2024-05-06 2:35PM EDT | 2024-12-31 | 41.40 | 42.37 | 43.00 | 0.00 | - | 48 | 61 | 20.86% |
| SPY250331C00502000 | 2024-04-24 10:39AM EDT | 2025-03-31 | 44.60 | 50.27 | 51.41 | 0.00 | - | 1 | 3 | 22.22% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00502000 | 2024-05-07 9:34AM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 3,754 | 23.44% |
| SPY240508P00502000 | 2024-05-07 10:48AM EDT | 2024-05-08 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 171 | 3,283 | 18.95% |
| SPY240509P00502000 | 2024-05-07 10:29AM EDT | 2024-05-09 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 500 | 1,922 | 16.60% |
| SPY240510P00502000 | 2024-05-07 10:47AM EDT | 2024-05-10 | 0.08 | 0.08 | 0.09 | -0.04 | -28.57% | 433 | 8,919 | 15.82% |
| SPY240513P00502000 | 2024-05-07 10:44AM EDT | 2024-05-13 | 0.15 | 0.14 | 0.15 | -0.02 | -11.76% | 195 | 546 | 13.06% |
| SPY240514P00502000 | 2024-05-07 10:46AM EDT | 2024-05-14 | 0.22 | 0.21 | 0.22 | -0.07 | -23.33% | 67 | 399 | 13.18% |
| SPY240515P00502000 | 2024-05-07 10:38AM EDT | 2024-05-15 | 0.43 | 0.42 | 0.43 | -0.10 | -18.87% | 45 | 211 | 14.45% |
| SPY240516P00502000 | 2024-05-07 10:24AM EDT | 2024-05-16 | 0.55 | 0.50 | 0.51 | -0.05 | -8.33% | 21 | 366 | 14.31% |
| SPY240517P00502000 | 2024-05-07 10:45AM EDT | 2024-05-17 | 0.62 | 0.61 | 0.62 | -0.11 | -15.07% | 376 | 12,739 | 14.37% |
| SPY240524P00502000 | 2024-05-07 10:29AM EDT | 2024-05-24 | 1.25 | 1.20 | 1.21 | -0.18 | -12.59% | 148 | 3,390 | 13.75% |
| SPY240531P00502000 | 2024-05-07 10:50AM EDT | 2024-05-31 | 1.65 | 1.64 | 1.66 | -0.24 | -12.70% | 1,174 | 4,692 | 13.03% |
| SPY240607P00502000 | 2024-05-07 10:32AM EDT | 2024-06-07 | 2.28 | 2.21 | 2.23 | -0.17 | -6.94% | 28 | 481 | 12.91% |
| SPY240614P00502000 | 2024-05-07 10:47AM EDT | 2024-06-14 | 2.93 | 2.89 | 2.91 | -0.42 | -12.54% | 8 | 46 | 13.08% |
| SPY240621P00502000 | 2024-05-07 10:45AM EDT | 2024-06-21 | 3.58 | 3.52 | 3.53 | -0.20 | -5.29% | 246 | 10,273 | 13.15% |
| SPY240628P00502000 | 2024-05-07 9:36AM EDT | 2024-06-28 | 4.23 | 4.01 | 4.03 | -0.06 | -1.40% | 8 | 11,813 | 13.05% |
| SPY240719P00502000 | 2024-05-07 10:36AM EDT | 2024-07-19 | 5.32 | 5.21 | 5.25 | -0.24 | -4.32% | 143 | 1,960 | 12.64% |
| SPY240731P00502000 | 2024-05-07 10:16AM EDT | 2024-07-31 | 5.96 | 5.90 | 5.94 | -0.61 | -9.28% | 10 | 318 | 12.53% |
| SPY240830P00502000 | 2024-05-06 1:58PM EDT | 2024-08-30 | 8.32 | 7.50 | 7.55 | 0.00 | - | 76 | 289 | 12.37% |
| SPY241031P00502000 | 2024-05-07 9:30AM EDT | 2024-10-31 | 10.73 | 10.70 | 10.79 | -2.33 | -17.84% | 2 | 4 | 12.47% |
| SPY241231P00502000 | 2024-05-07 9:40AM EDT | 2024-12-31 | 13.95 | 13.91 | 14.01 | -2.23 | -13.78% | 11 | 78 | 12.83% |
| SPY250331P00502000 | 2024-04-26 1:00PM EDT | 2025-03-31 | 21.00 | 17.48 | 17.97 | 0.00 | - | 1 | 9 | 13.07% |
