Deutsche Märkte geschlossen
DAX
18.438,53 +263,32 (+1,45%) Euro Stoxx 50
5.015,73 +58,77 (+1,19%) Dow Jones 30
38.929,82 +77,55 (+0,20%) Gold
2.323,60 -7,60 (-0,33%) EUR/USD
1,0777 +0,0003 (+0,03%) Bitcoin EUR
59.221,41 +132,41 (+0,22%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:48AM EDT. Markt geöffnet.
Strike:507.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00507000 | 2024-05-07 11:05AM EDT | 2024-05-07 | 11.06 | 10.80 | 11.28 | +1.70 | +18.16% | 69 | 1,007 | 27.25% |
| SPY240508C00507000 | 2024-05-07 11:04AM EDT | 2024-05-08 | 11.23 | 11.11 | 11.29 | +1.78 | +18.84% | 15 | 618 | 19.46% |
| SPY240509C00507000 | 2024-05-07 11:22AM EDT | 2024-05-09 | 11.59 | 11.27 | 11.55 | +2.44 | +26.67% | 112 | 427 | 19.39% |
| SPY240510C00507000 | 2024-05-07 11:23AM EDT | 2024-05-10 | 11.63 | 11.54 | 11.70 | +1.52 | +15.03% | 35 | 2,189 | 18.20% |
| SPY240513C00507000 | 2024-05-07 11:09AM EDT | 2024-05-13 | 11.73 | 11.69 | 11.83 | +1.48 | +14.44% | 26 | 1,706 | 14.60% |
| SPY240514C00507000 | 2024-05-06 3:41PM EDT | 2024-05-14 | 11.41 | 11.94 | 12.09 | +1.62 | +16.55% | 1 | 613 | 15.09% |
| SPY240515C00507000 | 2024-05-06 12:55PM EDT | 2024-05-15 | 11.66 | 12.28 | 12.39 | +2.12 | +22.22% | 5 | 295 | 15.66% |
| SPY240516C00507000 | 2024-05-07 11:24AM EDT | 2024-05-16 | 12.79 | 12.73 | 12.85 | +2.05 | +19.09% | 5 | 184 | 16.77% |
| SPY240517C00507000 | 2024-05-07 11:19AM EDT | 2024-05-17 | 13.01 | 12.93 | 13.04 | +1.12 | +9.42% | 56 | 6,273 | 16.70% |
| SPY240524C00507000 | 2024-05-07 11:13AM EDT | 2024-05-24 | 14.48 | 14.34 | 14.44 | +1.33 | +10.11% | 2 | 838 | 16.88% |
| SPY240531C00507000 | 2024-05-07 10:52AM EDT | 2024-05-31 | 15.12 | 15.30 | 15.39 | +2.05 | +15.68% | 10 | 1,472 | 16.37% |
| SPY240607C00507000 | 2024-05-07 10:56AM EDT | 2024-06-07 | 16.60 | 16.49 | 16.58 | +1.37 | +9.00% | 2 | 395 | 16.67% |
| SPY240614C00507000 | 2024-05-06 2:01PM EDT | 2024-06-14 | 15.76 | 17.78 | 17.87 | 0.00 | - | 1 | 7 | 17.19% |
| SPY240621C00507000 | 2024-05-07 11:25AM EDT | 2024-06-21 | 18.38 | 18.33 | 18.61 | +1.21 | +7.05% | 40 | 5,929 | 16.93% |
| SPY240628C00507000 | 2024-05-06 3:55PM EDT | 2024-06-28 | 17.63 | 18.77 | 19.05 | 0.00 | - | 3 | 289 | 16.37% |
| SPY240719C00507000 | 2024-05-07 10:55AM EDT | 2024-07-19 | 21.16 | 21.23 | 21.30 | +1.53 | +7.79% | 7 | 2,301 | 16.42% |
| SPY240731C00507000 | 2024-05-06 2:26PM EDT | 2024-07-31 | 21.00 | 22.70 | 22.78 | 0.00 | - | 18 | 257 | 16.79% |
| SPY240830C00507000 | 2024-05-02 9:47AM EDT | 2024-08-30 | 17.55 | 26.72 | 26.82 | 0.00 | - | 4 | 386 | 18.06% |
| SPY241031C00507000 | 2024-05-03 9:57AM EDT | 2024-10-31 | 29.06 | 32.63 | 33.09 | 0.00 | - | 1 | 1 | 19.05% |
| SPY241231C00507000 | 2024-05-03 3:55PM EDT | 2024-12-31 | 35.00 | 39.04 | 39.70 | 0.00 | - | 2 | 41 | 20.49% |
| SPY250331C00507000 | 2024-05-06 2:02PM EDT | 2025-03-31 | 45.55 | 47.10 | 48.17 | 0.00 | - | 1 | 19 | 21.87% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00507000 | 2024-05-07 11:30AM EDT | 2024-05-07 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3,526 | 5,897 | 18.36% |
| SPY240508P00507000 | 2024-05-07 11:33AM EDT | 2024-05-08 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 4,057 | 2,847 | 14.75% |
| SPY240509P00507000 | 2024-05-07 11:30AM EDT | 2024-05-09 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 337 | 1,432 | 13.58% |
| SPY240510P00507000 | 2024-05-07 11:30AM EDT | 2024-05-10 | 0.19 | 0.18 | 0.19 | -0.13 | -40.62% | 5,420 | 4,146 | 13.38% |
| SPY240513P00507000 | 2024-05-07 11:25AM EDT | 2024-05-13 | 0.29 | 0.29 | 0.30 | -0.17 | -36.96% | 195 | 869 | 11.23% |
| SPY240514P00507000 | 2024-05-07 11:23AM EDT | 2024-05-14 | 0.45 | 0.44 | 0.45 | -0.21 | -31.82% | 689 | 1,019 | 11.70% |
| SPY240515P00507000 | 2024-05-07 11:11AM EDT | 2024-05-15 | 0.77 | 0.77 | 0.79 | -0.27 | -25.96% | 89 | 270 | 13.06% |
| SPY240516P00507000 | 2024-05-07 11:13AM EDT | 2024-05-16 | 0.89 | 0.89 | 0.91 | -0.42 | -32.06% | 18 | 232 | 12.99% |
| SPY240517P00507000 | 2024-05-07 11:26AM EDT | 2024-05-17 | 1.04 | 1.04 | 1.05 | -0.30 | -22.39% | 774 | 5,907 | 13.03% |
| SPY240524P00507000 | 2024-05-07 11:12AM EDT | 2024-05-24 | 1.79 | 1.81 | 1.83 | -0.41 | -18.64% | 100 | 2,027 | 12.66% |
| SPY240531P00507000 | 2024-05-07 11:18AM EDT | 2024-05-31 | 2.37 | 2.36 | 2.38 | -0.39 | -14.13% | 95 | 1,630 | 12.08% |
| SPY240607P00507000 | 2024-05-07 10:56AM EDT | 2024-06-07 | 3.01 | 3.02 | 3.04 | -0.40 | -11.73% | 43 | 913 | 12.02% |
| SPY240614P00507000 | 2024-05-07 11:26AM EDT | 2024-06-14 | 3.78 | 3.78 | 3.81 | -0.60 | -13.70% | 31 | 1,035 | 12.24% |
| SPY240621P00507000 | 2024-05-07 11:23AM EDT | 2024-06-21 | 4.49 | 4.47 | 4.49 | -0.45 | -9.11% | 432 | 6,769 | 12.35% |
| SPY240628P00507000 | 2024-05-07 11:10AM EDT | 2024-06-28 | 5.00 | 5.00 | 5.03 | -0.83 | -14.24% | 15 | 565 | 12.28% |
| SPY240719P00507000 | 2024-05-07 11:29AM EDT | 2024-07-19 | 6.29 | 6.29 | 6.32 | -0.54 | -7.91% | 296 | 9,821 | 11.93% |
| SPY240731P00507000 | 2024-05-06 4:11PM EDT | 2024-07-31 | 7.16 | 6.97 | 7.01 | -0.35 | -4.66% | 1 | 3,009 | 11.82% |
| SPY240830P00507000 | 2024-05-06 9:47AM EDT | 2024-08-30 | 9.98 | 8.66 | 8.72 | 0.00 | - | 1 | 54 | 11.76% |
| SPY241031P00507000 | 2024-05-01 4:03PM EDT | 2024-10-31 | 19.34 | 11.96 | 12.06 | 0.00 | - | - | 13 | 11.94% |
| SPY241231P00507000 | 2024-05-06 1:01PM EDT | 2024-12-31 | 16.40 | 15.25 | 15.34 | 0.00 | - | 1 | 9 | 12.34% |
| SPY250331P00507000 | 2024-04-26 10:32AM EDT | 2025-03-31 | 23.17 | 18.74 | 19.33 | 0.00 | - | 1 | 1 | 12.62% |
