Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.450,12 -582,53 (-0,99%) CMC Crypto 200
1.308,29 -56,83 (-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:508.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00508000 | 2024-05-07 4:13PM EDT | 2024-05-07 | 9.46 | 8.88 | 10.05 | +1.13 | +13.57% | 609 | 842 | 36.28% |
| SPY240508C00508000 | 2024-05-07 4:14PM EDT | 2024-05-08 | 9.45 | 9.45 | 9.65 | +0.94 | +11.05% | 107 | 1,093 | 21.14% |
| SPY240509C00508000 | 2024-05-07 4:05PM EDT | 2024-05-09 | 9.70 | 9.73 | 9.92 | +0.76 | +8.50% | 80 | 725 | 19.83% |
| SPY240510C00508000 | 2024-05-07 3:52PM EDT | 2024-05-10 | 10.14 | 9.90 | 10.08 | +1.02 | +11.18% | 140 | 2,172 | 18.36% |
| SPY240513C00508000 | 2024-05-07 4:02PM EDT | 2024-05-13 | 10.01 | 10.10 | 10.28 | +0.43 | +4.49% | 79 | 547 | 14.93% |
| SPY240514C00508000 | 2024-05-07 1:54PM EDT | 2024-05-14 | 10.50 | 10.35 | 10.52 | +1.34 | +14.63% | 5 | 225 | 15.08% |
| SPY240515C00508000 | 2024-05-07 1:57PM EDT | 2024-05-15 | 10.63 | 10.83 | 10.97 | +0.42 | +4.11% | 6 | 198 | 16.08% |
| SPY240516C00508000 | 2024-05-03 4:00PM EDT | 2024-05-16 | 10.82 | 11.19 | 11.35 | +3.56 | +49.04% | 1 | 22 | 16.66% |
| SPY240517C00508000 | 2024-05-07 3:47PM EDT | 2024-05-17 | 11.30 | 11.41 | 11.54 | +0.47 | +4.34% | 82 | 5,188 | 16.54% |
| SPY240524C00508000 | 2024-05-07 3:27PM EDT | 2024-05-24 | 12.74 | 12.86 | 12.98 | +0.74 | +6.17% | 11 | 1,882 | 16.61% |
| SPY240531C00508000 | 2024-05-07 3:53PM EDT | 2024-05-31 | 14.13 | 13.79 | 13.91 | +0.69 | +5.13% | 54 | 2,179 | 16.02% |
| SPY240607C00508000 | 2024-05-07 12:43PM EDT | 2024-06-07 | 15.77 | 15.00 | 15.12 | +1.31 | +9.06% | 7 | 731 | 16.32% |
| SPY240614C00508000 | 2024-05-07 9:42AM EDT | 2024-06-14 | 16.20 | 16.34 | 16.46 | +0.23 | +1.44% | 52 | 113 | 16.91% |
| SPY240621C00508000 | 2024-05-07 3:41PM EDT | 2024-06-21 | 16.90 | 16.87 | 17.16 | +0.39 | +2.36% | 241 | 4,198 | 16.59% |
| SPY240628C00508000 | 2024-05-07 3:59PM EDT | 2024-06-28 | 17.44 | 17.37 | 17.64 | +1.09 | +6.67% | 1 | 1,176 | 16.10% |
| SPY240719C00508000 | 2024-05-07 2:52PM EDT | 2024-07-19 | 19.70 | 19.85 | 19.95 | +1.00 | +5.35% | 6 | 1,119 | 16.22% |
| SPY240731C00508000 | 2024-05-07 10:38AM EDT | 2024-07-31 | 21.54 | 21.33 | 21.45 | +1.88 | +9.56% | 3 | 330 | 16.60% |
| SPY240830C00508000 | 2024-05-07 3:31PM EDT | 2024-08-30 | 25.31 | 25.38 | 25.53 | +4.19 | +19.84% | 2 | 372 | 17.90% |
| SPY241031C00508000 | 2024-05-02 2:36PM EDT | 2024-10-31 | 24.30 | 31.32 | 31.79 | 0.00 | - | - | 37 | 18.89% |
| SPY241231C00508000 | 2024-05-07 10:28AM EDT | 2024-12-31 | 38.20 | 37.78 | 38.36 | +3.80 | +11.05% | 4 | 28 | 20.31% |
| SPY250331C00508000 | 2024-05-03 10:06AM EDT | 2025-03-31 | 42.20 | 45.90 | 46.83 | 0.00 | - | 1 | 2 | 21.71% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00508000 | 2024-05-07 4:04PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 8,946 | 6,531 | 14.06% |
| SPY240508P00508000 | 2024-05-07 4:12PM EDT | 2024-05-08 | 0.02 | 0.02 | 0.03 | -0.10 | -83.33% | 6,848 | 4,333 | 11.52% |
| SPY240509P00508000 | 2024-05-07 4:11PM EDT | 2024-05-09 | 0.07 | 0.06 | 0.07 | -0.16 | -69.57% | 1,962 | 2,898 | 10.84% |
| SPY240510P00508000 | 2024-05-07 4:14PM EDT | 2024-05-10 | 0.16 | 0.15 | 0.16 | -0.22 | -57.89% | 7,543 | 10,997 | 11.08% |
| SPY240513P00508000 | 2024-05-07 4:11PM EDT | 2024-05-13 | 0.28 | 0.27 | 0.28 | -0.28 | -50.00% | 770 | 1,763 | 9.57% |
| SPY240514P00508000 | 2024-05-07 4:04PM EDT | 2024-05-14 | 0.46 | 0.44 | 0.45 | -0.32 | -41.03% | 354 | 263 | 10.19% |
| SPY240515P00508000 | 2024-05-07 3:58PM EDT | 2024-05-15 | 0.81 | 0.81 | 0.83 | -0.40 | -33.06% | 192 | 387 | 11.71% |
| SPY240516P00508000 | 2024-05-07 3:56PM EDT | 2024-05-16 | 0.99 | 0.95 | 0.97 | -0.35 | -26.12% | 71 | 259 | 11.75% |
| SPY240517P00508000 | 2024-05-07 4:14PM EDT | 2024-05-17 | 1.10 | 1.08 | 1.10 | -0.42 | -27.63% | 2,756 | 18,153 | 11.75% |
| SPY240524P00508000 | 2024-05-07 4:09PM EDT | 2024-05-24 | 1.94 | 1.89 | 1.93 | -0.44 | -18.49% | 8,213 | 2,459 | 11.65% |
| SPY240531P00508000 | 2024-05-07 3:48PM EDT | 2024-05-31 | 2.51 | 2.45 | 2.49 | -0.47 | -15.77% | 777 | 1,830 | 11.18% |
| SPY240607P00508000 | 2024-05-07 3:34PM EDT | 2024-06-07 | 3.29 | 3.12 | 3.15 | -0.36 | -9.86% | 147 | 1,161 | 11.17% |
| SPY240614P00508000 | 2024-05-07 4:00PM EDT | 2024-06-14 | 4.00 | 3.90 | 3.95 | -0.49 | -10.91% | 9 | 330 | 11.48% |
| SPY240621P00508000 | 2024-05-07 4:07PM EDT | 2024-06-21 | 4.66 | 4.62 | 4.66 | -0.52 | -10.04% | 787 | 4,615 | 11.65% |
| SPY240628P00508000 | 2024-05-07 1:50PM EDT | 2024-06-28 | 5.31 | 5.19 | 5.23 | -0.43 | -7.49% | 60 | 805 | 11.66% |
| SPY240719P00508000 | 2024-05-07 3:46PM EDT | 2024-07-19 | 6.65 | 6.52 | 6.56 | -0.85 | -11.33% | 902 | 1,577 | 11.41% |
| SPY240731P00508000 | 2024-05-07 1:27PM EDT | 2024-07-31 | 7.07 | 7.22 | 7.28 | -0.91 | -11.40% | 10 | 499 | 11.36% |
| SPY240830P00508000 | 2024-05-07 11:05AM EDT | 2024-08-30 | 8.97 | 8.88 | 8.97 | -0.86 | -8.75% | 1 | 94 | 11.31% |
| SPY241031P00508000 | 2024-05-07 2:42PM EDT | 2024-10-31 | 12.53 | 12.15 | 12.34 | -2.13 | -14.53% | 30 | 93 | 11.57% |
| SPY241231P00508000 | 2024-05-07 1:18PM EDT | 2024-12-31 | 15.51 | 15.42 | 15.63 | -1.08 | -6.51% | 9 | 51 | 12.02% |
| SPY250331P00508000 | 2024-04-26 11:35AM EDT | 2025-03-31 | 23.53 | 18.99 | 19.58 | 0.00 | - | 3 | 3 | 12.31% |
