Deutsche Märkte schließen in 5 Stunden 36 Minuten
DAX
18.292,69 +117,48 (+0,65%) Euro Stoxx 50
4.986,18 +29,22 (+0,59%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.321,30 -9,90 (-0,42%) EUR/USD
1,0761 -0,0013 (-0,12%) Bitcoin EUR
59.710,03 -870,96 (-1,44%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:506.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00506000 | 2024-05-06 4:07PM EDT | 2024-05-07 | 10.43 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| SPY240508C00506000 | 2024-05-06 3:38PM EDT | 2024-05-08 | 9.52 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| SPY240509C00506000 | 2024-05-06 3:48PM EDT | 2024-05-09 | 10.17 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SPY240510C00506000 | 2024-05-06 4:00PM EDT | 2024-05-10 | 11.15 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| SPY240513C00506000 | 2024-05-06 3:58PM EDT | 2024-05-13 | 11.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SPY240514C00506000 | 2024-05-06 2:27PM EDT | 2024-05-14 | 10.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240515C00506000 | 2024-05-06 1:57PM EDT | 2024-05-15 | 10.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240516C00506000 | 2024-05-03 3:37PM EDT | 2024-05-16 | 8.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240517C00506000 | 2024-05-06 4:14PM EDT | 2024-05-17 | 12.52 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| SPY240524C00506000 | 2024-05-06 3:55PM EDT | 2024-05-24 | 13.80 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| SPY240531C00506000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 14.87 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| SPY240607C00506000 | 2024-05-06 3:55PM EDT | 2024-06-07 | 16.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SPY240614C00506000 | 2024-05-06 3:48PM EDT | 2024-06-14 | 16.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240621C00506000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 18.00 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 0.00% |
| SPY240628C00506000 | 2024-05-06 4:00PM EDT | 2024-06-28 | 18.57 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SPY240719C00506000 | 2024-05-06 3:58PM EDT | 2024-07-19 | 20.80 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SPY240731C00506000 | 2024-05-06 3:50PM EDT | 2024-07-31 | 21.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830C00506000 | 2024-05-06 3:54PM EDT | 2024-08-30 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031C00506000 | 2024-05-03 9:49AM EDT | 2024-10-31 | 29.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00506000 | 2024-05-06 10:28AM EDT | 2024-12-31 | 37.67 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPY250331C00506000 | 2024-04-26 3:35PM EDT | 2025-03-31 | 44.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00506000 | 2024-05-06 4:11PM EDT | 2024-05-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7,449 | 0 | 12.50% |
| SPY240508P00506000 | 2024-05-06 4:14PM EDT | 2024-05-08 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,838 | 0 | 6.25% |
| SPY240509P00506000 | 2024-05-06 4:11PM EDT | 2024-05-09 | 0.14 | 0.00 | 0.00 | 0.00 | - | 904 | 0 | 6.25% |
| SPY240510P00506000 | 2024-05-06 4:13PM EDT | 2024-05-10 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4,698 | 0 | 6.25% |
| SPY240513P00506000 | 2024-05-06 4:06PM EDT | 2024-05-13 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3,216 | 0 | 3.13% |
| SPY240514P00506000 | 2024-05-06 4:00PM EDT | 2024-05-14 | 0.54 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 3.13% |
| SPY240515P00506000 | 2024-05-06 3:13PM EDT | 2024-05-15 | 1.12 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| SPY240516P00506000 | 2024-05-06 3:51PM EDT | 2024-05-16 | 1.13 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 3.13% |
| SPY240517P00506000 | 2024-05-06 4:14PM EDT | 2024-05-17 | 1.20 | 0.00 | 0.00 | 0.00 | - | 7,583 | 0 | 3.13% |
| SPY240524P00506000 | 2024-05-06 4:13PM EDT | 2024-05-24 | 2.00 | 0.00 | 0.00 | 0.00 | - | 583 | 0 | 1.56% |
| SPY240531P00506000 | 2024-05-06 4:10PM EDT | 2024-05-31 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1,622 | 0 | 1.56% |
| SPY240607P00506000 | 2024-05-06 4:14PM EDT | 2024-06-07 | 3.21 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 1.56% |
| SPY240614P00506000 | 2024-05-06 3:49PM EDT | 2024-06-14 | 4.10 | 0.00 | 0.00 | 0.00 | - | 813 | 0 | 1.56% |
| SPY240621P00506000 | 2024-05-06 4:13PM EDT | 2024-06-21 | 4.68 | 0.00 | 0.00 | 0.00 | - | 892 | 0 | 1.56% |
| SPY240628P00506000 | 2024-05-06 4:14PM EDT | 2024-06-28 | 5.21 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| SPY240719P00506000 | 2024-05-06 3:58PM EDT | 2024-07-19 | 6.50 | 0.00 | 0.00 | 0.00 | - | 901 | 0 | 0.78% |
| SPY240731P00506000 | 2024-05-06 12:12PM EDT | 2024-07-31 | 8.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| SPY240830P00506000 | 2024-05-06 12:44PM EDT | 2024-08-30 | 9.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SPY241031P00506000 | 2024-05-02 1:31PM EDT | 2024-10-31 | 17.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| SPY241231P00506000 | 2024-05-06 3:58PM EDT | 2024-12-31 | 15.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| SPY250331P00506000 | 2024-05-03 9:54AM EDT | 2025-03-31 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
