Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.698,00 -69,56 (-0,12%) CMC Crypto 200
1.308,37 -56,75 (-4,16%) 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:504.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00504000 | 2024-05-07 1:30PM EDT | 2024-05-07 | 13.21 | 13.02 | 13.39 | +1.54 | +13.20% | 139 | 935 | 31.15% |
| SPY240508C00504000 | 2024-05-07 4:04PM EDT | 2024-05-08 | 13.37 | 13.25 | 13.45 | +0.74 | +5.78% | 78 | 826 | 23.29% |
| SPY240509C00504000 | 2024-05-07 2:43PM EDT | 2024-05-09 | 13.37 | 13.62 | 13.82 | +1.27 | +10.50% | 48 | 349 | 23.89% |
| SPY240510C00504000 | 2024-05-07 3:57PM EDT | 2024-05-10 | 13.98 | 13.56 | 13.73 | +1.25 | +9.82% | 46 | 2,283 | 19.80% |
| SPY240513C00504000 | 2024-05-07 11:47AM EDT | 2024-05-13 | 14.69 | 13.69 | 13.86 | +2.67 | +22.21% | 66 | 235 | 15.92% |
| SPY240514C00504000 | 2024-05-07 10:41AM EDT | 2024-05-14 | 14.22 | 13.91 | 14.07 | +2.61 | +22.48% | 12 | 135 | 16.20% |
| SPY240515C00504000 | 2024-05-07 12:49PM EDT | 2024-05-15 | 14.96 | 14.22 | 14.37 | +2.85 | +23.53% | 54 | 190 | 16.86% |
| SPY240516C00504000 | 2024-05-07 1:26PM EDT | 2024-05-16 | 15.74 | 14.72 | 14.89 | +2.82 | +21.83% | 9 | 36 | 18.33% |
| SPY240517C00504000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 14.92 | 14.77 | 14.91 | +1.32 | +9.71% | 162 | 4,562 | 17.55% |
| SPY240524C00504000 | 2024-05-07 1:43PM EDT | 2024-05-24 | 16.90 | 16.03 | 16.16 | +1.10 | +6.96% | 18 | 1,298 | 17.39% |
| SPY240531C00504000 | 2024-05-07 1:32PM EDT | 2024-05-31 | 18.18 | 16.93 | 17.05 | +1.79 | +10.92% | 10 | 1,721 | 16.79% |
| SPY240607C00504000 | 2024-05-07 10:21AM EDT | 2024-06-07 | 18.60 | 18.04 | 18.16 | +1.48 | +8.64% | 3 | 279 | 16.98% |
| SPY240614C00504000 | 2024-05-03 9:48AM EDT | 2024-06-14 | 15.66 | 19.49 | 19.61 | 0.00 | - | 2 | 6 | 17.82% |
| SPY240621C00504000 | 2024-05-07 2:33PM EDT | 2024-06-21 | 19.58 | 19.80 | 20.16 | +0.08 | +0.41% | 13 | 4,640 | 17.24% |
| SPY240628C00504000 | 2024-05-07 1:47PM EDT | 2024-06-28 | 21.00 | 20.39 | 20.69 | +1.45 | +7.42% | 7 | 301 | 16.81% |
| SPY240719C00504000 | 2024-05-07 12:43PM EDT | 2024-07-19 | 23.52 | 22.58 | 22.92 | +1.73 | +7.94% | 2 | 841 | 16.83% |
| SPY240731C00504000 | 2024-05-07 2:20PM EDT | 2024-07-31 | 23.99 | 24.17 | 24.56 | +0.45 | +1.91% | 12 | 1,057 | 17.36% |
| SPY240830C00504000 | 2024-05-07 11:43AM EDT | 2024-08-30 | 29.00 | 28.06 | 28.48 | +2.45 | +9.23% | 1 | 362 | 18.49% |
| SPY241031C00504000 | 2024-05-01 3:23PM EDT | 2024-10-31 | 27.80 | 34.02 | 34.51 | 0.00 | - | - | 1 | 19.28% |
| SPY241231C00504000 | 2024-05-07 12:18PM EDT | 2024-12-31 | 41.67 | 40.40 | 41.02 | +1.53 | +3.81% | 2 | 135 | 20.65% |
| SPY250331C00504000 | 2024-05-02 10:09AM EDT | 2025-03-31 | 38.55 | 48.46 | 49.52 | 0.00 | - | 2 | 6 | 22.06% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00504000 | 2024-05-07 3:30PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 6,044 | 6,409 | 12.50% |
| SPY240508P00504000 | 2024-05-07 3:59PM EDT | 2024-05-08 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 831 | 1,622 | 15.04% |
| SPY240509P00504000 | 2024-05-07 4:04PM EDT | 2024-05-09 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 345 | 1,184 | 12.99% |
| SPY240510P00504000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.07 | 0.06 | 0.07 | -0.10 | -58.82% | 2,507 | 9,151 | 12.79% |
| SPY240513P00504000 | 2024-05-07 3:49PM EDT | 2024-05-13 | 0.12 | 0.12 | 0.13 | -0.12 | -46.15% | 305 | 1,639 | 10.79% |
| SPY240514P00504000 | 2024-05-07 4:04PM EDT | 2024-05-14 | 0.22 | 0.22 | 0.23 | -0.19 | -45.24% | 257 | 749 | 11.35% |
| SPY240515P00504000 | 2024-05-07 4:00PM EDT | 2024-05-15 | 0.50 | 0.46 | 0.47 | -0.19 | -27.54% | 282 | 408 | 12.72% |
| SPY240516P00504000 | 2024-05-07 4:01PM EDT | 2024-05-16 | 0.58 | 0.57 | 0.58 | -0.23 | -28.40% | 28 | 113 | 12.78% |
| SPY240517P00504000 | 2024-05-07 4:00PM EDT | 2024-05-17 | 0.68 | 0.66 | 0.68 | -0.25 | -26.88% | 1,032 | 16,506 | 12.76% |
| SPY240524P00504000 | 2024-05-07 3:56PM EDT | 2024-05-24 | 1.30 | 1.31 | 1.33 | -0.37 | -22.16% | 752 | 4,450 | 12.45% |
| SPY240531P00504000 | 2024-05-07 3:54PM EDT | 2024-05-31 | 1.74 | 1.82 | 1.84 | -0.54 | -23.68% | 888 | 3,208 | 11.97% |
| SPY240607P00504000 | 2024-05-07 3:47PM EDT | 2024-06-07 | 2.42 | 2.39 | 2.42 | -0.60 | -19.87% | 1,447 | 724 | 11.88% |
| SPY240614P00504000 | 2024-05-07 1:59PM EDT | 2024-06-14 | 3.33 | 3.14 | 3.17 | -0.47 | -12.37% | 43 | 84 | 12.20% |
| SPY240621P00504000 | 2024-05-07 4:04PM EDT | 2024-06-21 | 3.80 | 3.80 | 3.83 | -0.40 | -9.78% | 839 | 3,500 | 12.33% |
| SPY240628P00504000 | 2024-05-07 3:24PM EDT | 2024-06-28 | 4.38 | 4.30 | 4.33 | -0.30 | -6.41% | 38 | 1,116 | 12.25% |
| SPY240719P00504000 | 2024-05-07 3:50PM EDT | 2024-07-19 | 5.53 | 5.57 | 5.60 | -0.84 | -13.19% | 94 | 2,668 | 11.95% |
| SPY240731P00504000 | 2024-05-06 3:13PM EDT | 2024-07-31 | 7.08 | 6.27 | 6.32 | 0.00 | - | 244 | 2,615 | 11.90% |
| SPY240830P00504000 | 2024-05-07 12:14PM EDT | 2024-08-30 | 7.88 | 7.91 | 7.96 | -0.96 | -10.86% | 1 | 130 | 11.80% |
| SPY241031P00504000 | 2024-05-03 11:00AM EDT | 2024-10-31 | 14.34 | 11.14 | 11.22 | 0.00 | - | 1 | 33 | 11.97% |
| SPY241231P00504000 | 2024-05-03 9:35AM EDT | 2024-12-31 | 17.36 | 14.34 | 14.45 | 0.00 | - | 1 | 365 | 12.37% |
| SPY250331P00504000 | 2024-05-06 3:13PM EDT | 2025-03-31 | 18.96 | 17.81 | 18.56 | 0.00 | - | 1 | 3 | 12.74% |
