Deutsche Märkte öffnen in 4 Stunden 58 Minuten
Nikkei 225
38.497,93 -337,17 (-0,87%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.229,86 -1.231,26 (-2,07%) CMC Crypto 200
1.297,48 -67,64 (-4,95%) 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:503.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00503000 | 2024-05-07 3:31PM EDT | 2024-05-08 | 14.25 | 14.39 | 14.68 | +2.13 | +17.57% | 17 | 1,202 | 41.70% |
| SPY240509C00503000 | 2024-05-07 3:28PM EDT | 2024-05-09 | 14.52 | 14.68 | 14.88 | +0.77 | +5.60% | 72 | 311 | 32.25% |
| SPY240510C00503000 | 2024-05-07 3:18PM EDT | 2024-05-10 | 14.37 | 14.79 | 14.99 | +0.34 | +2.42% | 39 | 2,207 | 27.47% |
| SPY240513C00503000 | 2024-05-07 12:18PM EDT | 2024-05-13 | 15.73 | 14.92 | 15.11 | +1.55 | +10.93% | 65 | 357 | 20.26% |
| SPY240514C00503000 | 2024-05-07 9:40AM EDT | 2024-05-14 | 15.43 | 15.08 | 15.27 | +1.42 | +10.14% | 1 | 113 | 19.73% |
| SPY240515C00503000 | 2024-05-06 1:41PM EDT | 2024-05-15 | 13.18 | 15.38 | 15.55 | 0.00 | - | 4 | 269 | 19.95% |
| SPY240516C00503000 | 2024-05-07 3:09PM EDT | 2024-05-16 | 15.51 | 15.70 | 15.88 | +1.21 | +8.46% | 5 | 24 | 20.36% |
| SPY240517C00503000 | 2024-05-07 4:12PM EDT | 2024-05-17 | 15.84 | 15.88 | 16.05 | +0.84 | +5.60% | 97 | 7,234 | 20.04% |
| SPY240524C00503000 | 2024-05-07 3:35PM EDT | 2024-05-24 | 16.95 | 17.11 | 17.27 | +1.39 | +8.93% | 6 | 1,285 | 19.05% |
| SPY240531C00503000 | 2024-05-07 3:53PM EDT | 2024-05-31 | 18.32 | 17.96 | 18.10 | +0.90 | +5.17% | 23 | 733 | 17.98% |
| SPY240607C00503000 | 2024-05-07 2:43PM EDT | 2024-06-07 | 18.85 | 19.07 | 19.22 | +1.13 | +6.38% | 11 | 101 | 18.03% |
| SPY240614C00503000 | 2024-05-06 3:59PM EDT | 2024-06-14 | 21.05 | 20.33 | 20.48 | +1.18 | +5.94% | 1 | 111 | 18.46% |
| SPY240621C00503000 | 2024-05-07 3:56PM EDT | 2024-06-21 | 20.95 | 20.84 | 21.18 | +0.78 | +3.87% | 11 | 5,824 | 18.05% |
| SPY240628C00503000 | 2024-05-07 9:56AM EDT | 2024-06-28 | 21.48 | 21.26 | 21.59 | +1.27 | +6.28% | 1 | 209 | 17.37% |
| SPY240719C00503000 | 2024-05-07 11:42AM EDT | 2024-07-19 | 24.14 | 23.57 | 23.89 | +2.58 | +11.97% | 100 | 572 | 17.39% |
| SPY240731C00503000 | 2024-05-06 3:59PM EDT | 2024-07-31 | 25.80 | 25.00 | 25.37 | +1.20 | +4.88% | 1 | 367 | 17.71% |
| SPY240830C00503000 | 2024-05-03 1:14PM EDT | 2024-08-30 | 25.22 | 29.02 | 29.42 | 0.00 | - | 11 | 205 | 18.93% |
| SPY241231C00503000 | 2024-05-02 4:05PM EDT | 2024-12-31 | 33.98 | 41.30 | 41.89 | 0.00 | - | 9 | 24 | 20.93% |
| SPY250331C00503000 | 2024-04-23 10:31AM EDT | 2025-03-31 | 43.75 | 49.33 | 50.39 | 0.00 | - | 1 | 1 | 22.30% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00503000 | 2024-05-07 4:00PM EDT | 2024-05-08 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,444 | 1,948 | 22.66% |
| SPY240509P00503000 | 2024-05-07 4:13PM EDT | 2024-05-09 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 1,026 | 3,420 | 16.99% |
| SPY240510P00503000 | 2024-05-07 4:14PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 6,697 | 18,950 | 15.28% |
| SPY240513P00503000 | 2024-05-07 4:14PM EDT | 2024-05-13 | 0.10 | 0.10 | 0.11 | -0.11 | -52.38% | 850 | 4,154 | 11.96% |
| SPY240514P00503000 | 2024-05-07 4:14PM EDT | 2024-05-14 | 0.18 | 0.17 | 0.18 | -0.16 | -47.06% | 109 | 479 | 12.18% |
| SPY240515P00503000 | 2024-05-07 3:50PM EDT | 2024-05-15 | 0.38 | 0.39 | 0.40 | -0.22 | -36.67% | 66 | 215 | 13.64% |
| SPY240516P00503000 | 2024-05-07 3:09PM EDT | 2024-05-16 | 0.53 | 0.48 | 0.49 | -0.37 | -41.11% | 28 | 196 | 13.55% |
| SPY240517P00503000 | 2024-05-07 4:14PM EDT | 2024-05-17 | 0.57 | 0.57 | 0.59 | -0.26 | -31.33% | 1,205 | 24,656 | 13.51% |
| SPY240524P00503000 | 2024-05-07 3:53PM EDT | 2024-05-24 | 1.15 | 1.17 | 1.20 | -0.38 | -24.84% | 604 | 1,459 | 12.93% |
| SPY240531P00503000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 1.67 | 1.64 | 1.66 | -0.36 | -17.73% | 597 | 5,000 | 12.25% |
| SPY240607P00503000 | 2024-05-07 3:31PM EDT | 2024-06-07 | 2.30 | 2.21 | 2.23 | -0.30 | -11.54% | 124 | 464 | 12.14% |
| SPY240614P00503000 | 2024-05-07 3:31PM EDT | 2024-06-14 | 3.05 | 2.91 | 2.95 | -0.37 | -10.82% | 19 | 95 | 12.40% |
| SPY240621P00503000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 3.60 | 3.54 | 3.57 | -0.36 | -9.09% | 830 | 10,867 | 12.48% |
| SPY240628P00503000 | 2024-05-07 2:53PM EDT | 2024-06-28 | 4.29 | 4.06 | 4.10 | -0.24 | -5.30% | 149 | 4,893 | 12.44% |
| SPY240719P00503000 | 2024-05-07 2:32PM EDT | 2024-07-19 | 5.31 | 5.31 | 5.35 | -0.47 | -8.13% | 1,557 | 1,294 | 12.10% |
| SPY240731P00503000 | 2024-05-07 3:58PM EDT | 2024-07-31 | 5.95 | 5.98 | 6.04 | -0.66 | -9.98% | 9 | 3,143 | 12.01% |
| SPY240830P00503000 | 2024-05-06 11:54AM EDT | 2024-08-30 | 8.77 | 7.60 | 7.68 | 0.00 | - | 5 | 972 | 11.91% |
| SPY241031P00503000 | 2024-05-07 9:33AM EDT | 2024-10-31 | 10.99 | 10.78 | 10.96 | -2.03 | -15.59% | 2 | 52 | 12.08% |
| SPY241231P00503000 | 2024-05-03 9:35AM EDT | 2024-12-31 | 14.03 | 14.00 | 14.20 | -3.03 | -17.76% | 1 | 32 | 12.49% |
| SPY250331P00503000 | 2024-04-29 9:40AM EDT | 2025-03-31 | 21.35 | 17.54 | 18.10 | 0.00 | - | 2 | 12 | 12.73% |
