Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.900,01 +47,74 (+0,12%) Gold
2.322,40 -8,80 (-0,38%) EUR/USD
1,0774 0,0000 (-0,00%) Bitcoin EUR
59.027,42 +394,71 (+0,67%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:00PM EDT. Markt geöffnet.
Strike:509.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00509000 | 2024-05-07 12:40PM EDT | 2024-05-07 | 9.06 | 9.00 | 9.36 | +1.57 | +20.96% | 586 | 2,156 | 27.76% |
| SPY240508C00509000 | 2024-05-07 12:42PM EDT | 2024-05-08 | 9.14 | 8.90 | 9.05 | +1.53 | +20.11% | 257 | 1,900 | 14.21% |
| SPY240509C00509000 | 2024-05-07 12:09PM EDT | 2024-05-09 | 9.59 | 9.47 | 9.61 | +1.59 | +19.88% | 45 | 490 | 18.53% |
| SPY240510C00509000 | 2024-05-07 12:20PM EDT | 2024-05-10 | 9.81 | 9.68 | 9.82 | +1.49 | +17.91% | 168 | 15,407 | 17.64% |
| SPY240513C00509000 | 2024-05-07 11:11AM EDT | 2024-05-13 | 10.04 | 9.88 | 10.01 | +1.58 | +18.68% | 11 | 1,302 | 14.34% |
| SPY240514C00509000 | 2024-05-07 11:19AM EDT | 2024-05-14 | 10.35 | 10.19 | 10.31 | +1.38 | +15.38% | 6 | 228 | 14.82% |
| SPY240515C00509000 | 2024-05-06 3:48PM EDT | 2024-05-15 | 10.58 | 10.65 | 10.76 | +1.73 | +19.55% | 16 | 188 | 15.82% |
| SPY240516C00509000 | 2024-05-07 10:13AM EDT | 2024-05-16 | 10.66 | 11.03 | 11.13 | +1.65 | +18.31% | 2 | 122 | 16.37% |
| SPY240517C00509000 | 2024-05-07 12:10PM EDT | 2024-05-17 | 11.45 | 11.11 | 11.21 | +1.49 | +14.96% | 37 | 4,465 | 15.89% |
| SPY240524C00509000 | 2024-05-07 11:03AM EDT | 2024-05-24 | 12.78 | 12.73 | 12.83 | +1.99 | +18.44% | 5 | 813 | 16.55% |
| SPY240531C00509000 | 2024-05-07 12:38PM EDT | 2024-05-31 | 13.59 | 13.65 | 13.73 | +1.03 | +8.20% | 40 | 2,912 | 15.90% |
| SPY240607C00509000 | 2024-05-07 12:01PM EDT | 2024-06-07 | 14.92 | 14.89 | 14.98 | +1.12 | +8.12% | 4 | 924 | 16.27% |
| SPY240614C00509000 | 2024-05-06 3:58PM EDT | 2024-06-14 | 15.13 | 16.24 | 16.32 | 0.00 | - | 82 | 38 | 16.86% |
| SPY240621C00509000 | 2024-05-07 12:28PM EDT | 2024-06-21 | 16.84 | 16.70 | 16.91 | +1.96 | +13.17% | 34 | 4,720 | 16.37% |
| SPY240628C00509000 | 2024-05-07 12:32PM EDT | 2024-06-28 | 17.26 | 17.30 | 17.37 | +1.26 | +7.88% | 24 | 753 | 15.87% |
| SPY240719C00509000 | 2024-05-06 3:53PM EDT | 2024-07-19 | 19.61 | 19.72 | 19.79 | +1.37 | +7.51% | 1 | 1,352 | 16.15% |
| SPY240731C00509000 | 2024-05-06 2:13PM EDT | 2024-07-31 | 20.62 | 21.12 | 21.20 | +1.22 | +6.29% | 16 | 479 | 16.43% |
| SPY240830C00509000 | 2024-05-06 11:50AM EDT | 2024-08-30 | 22.95 | 25.18 | 25.27 | 0.00 | - | 1 | 219 | 17.74% |
| SPY241031C00509000 | 2024-05-07 12:06PM EDT | 2024-10-31 | 31.44 | 31.21 | 31.63 | +2.90 | +10.16% | 1 | 29 | 18.83% |
| SPY241231C00509000 | 2024-05-06 3:55PM EDT | 2024-12-31 | 37.67 | 37.64 | 38.26 | +0.91 | +2.48% | 2 | 36 | 20.28% |
| SPY250331C00509000 | 2024-04-26 1:08PM EDT | 2025-03-31 | 42.16 | 45.75 | 46.77 | 0.00 | - | 1 | 5 | 21.70% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00509000 | 2024-05-07 12:43PM EDT | 2024-05-07 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 8,751 | 12,808 | 15.24% |
| SPY240508P00509000 | 2024-05-07 12:43PM EDT | 2024-05-08 | 0.06 | 0.05 | 0.06 | -0.10 | -62.50% | 3,533 | 3,307 | 12.70% |
| SPY240509P00509000 | 2024-05-07 12:39PM EDT | 2024-05-09 | 0.14 | 0.13 | 0.14 | -0.16 | -53.33% | 696 | 1,278 | 12.21% |
| SPY240510P00509000 | 2024-05-07 12:40PM EDT | 2024-05-10 | 0.26 | 0.25 | 0.27 | -0.21 | -44.68% | 3,904 | 7,723 | 12.31% |
| SPY240513P00509000 | 2024-05-07 12:40PM EDT | 2024-05-13 | 0.40 | 0.39 | 0.40 | -0.27 | -40.30% | 289 | 1,228 | 10.35% |
| SPY240514P00509000 | 2024-05-07 12:44PM EDT | 2024-05-14 | 0.58 | 0.59 | 0.60 | -0.35 | -37.63% | 152 | 202 | 10.94% |
| SPY240515P00509000 | 2024-05-07 12:39PM EDT | 2024-05-15 | 0.99 | 1.00 | 1.01 | -0.38 | -27.74% | 132 | 214 | 12.38% |
| SPY240516P00509000 | 2024-05-07 12:02PM EDT | 2024-05-16 | 1.18 | 1.14 | 1.16 | -0.36 | -23.38% | 68 | 146 | 12.39% |
| SPY240517P00509000 | 2024-05-07 12:44PM EDT | 2024-05-17 | 1.28 | 1.29 | 1.30 | -0.44 | -25.58% | 656 | 19,879 | 12.37% |
| SPY240524P00509000 | 2024-05-07 12:33PM EDT | 2024-05-24 | 2.13 | 2.12 | 2.14 | -0.51 | -19.32% | 145 | 968 | 12.07% |
| SPY240531P00509000 | 2024-05-07 12:40PM EDT | 2024-05-31 | 2.67 | 2.65 | 2.67 | -0.55 | -17.08% | 697 | 6,966 | 11.44% |
| SPY240607P00509000 | 2024-05-07 12:01PM EDT | 2024-06-07 | 3.41 | 3.32 | 3.34 | -0.44 | -11.43% | 44 | 944 | 11.40% |
| SPY240614P00509000 | 2024-05-07 12:19PM EDT | 2024-06-14 | 4.18 | 4.10 | 4.13 | -0.52 | -11.06% | 36 | 404 | 11.65% |
| SPY240621P00509000 | 2024-05-07 12:41PM EDT | 2024-06-21 | 4.82 | 4.83 | 4.85 | -0.54 | -10.07% | 240 | 3,728 | 11.82% |
| SPY240628P00509000 | 2024-05-07 12:41PM EDT | 2024-06-28 | 5.39 | 5.37 | 5.40 | -0.97 | -15.25% | 31 | 667 | 11.77% |
| SPY240719P00509000 | 2024-05-07 12:23PM EDT | 2024-07-19 | 6.80 | 6.78 | 6.82 | -0.76 | -10.05% | 123 | 854 | 11.61% |
| SPY240731P00509000 | 2024-05-07 10:01AM EDT | 2024-07-31 | 7.88 | 7.42 | 7.47 | -0.62 | -7.29% | 9 | 304 | 11.46% |
| SPY240830P00509000 | 2024-05-07 12:35PM EDT | 2024-08-30 | 9.25 | 9.17 | 9.23 | -1.38 | -12.98% | 4 | 81 | 11.46% |
| SPY241031P00509000 | 2024-05-03 10:19AM EDT | 2024-10-31 | 16.02 | 12.41 | 12.51 | 0.00 | - | 1 | 21 | 11.61% |
| SPY241231P00509000 | 2024-05-06 1:35PM EDT | 2024-12-31 | 16.13 | 15.80 | 15.81 | -0.92 | -5.40% | 2 | 628 | 12.06% |
| SPY250331P00509000 | 2024-05-06 9:44AM EDT | 2025-03-31 | 20.88 | 19.29 | 19.80 | 0.00 | - | 2 | 22 | 12.36% |
