Deutsche Märkte schließen in 7 Stunden 1 Minuten
DAX
18.236,58 +61,37 (+0,34%) Euro Stoxx 50
4.971,38 +14,42 (+0,29%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.322,60 -8,60 (-0,37%) EUR/USD
1,0762 -0,0012 (-0,11%) Bitcoin EUR
59.714,50 -830,77 (-1,37%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:511.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00511000 | 2024-05-06 4:12PM EDT | 2024-05-07 | 5.59 | 0.00 | 0.00 | 0.00 | - | 4,085 | 0 | 0.00% |
| SPY240508C00511000 | 2024-05-06 4:11PM EDT | 2024-05-08 | 5.78 | 0.00 | 0.00 | 0.00 | - | 1,276 | 0 | 0.00% |
| SPY240509C00511000 | 2024-05-06 4:12PM EDT | 2024-05-09 | 6.15 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 0.00% |
| SPY240510C00511000 | 2024-05-06 4:06PM EDT | 2024-05-10 | 6.47 | 0.00 | 0.00 | 0.00 | - | 3,231 | 0 | 0.00% |
| SPY240513C00511000 | 2024-05-06 4:02PM EDT | 2024-05-13 | 6.93 | 0.00 | 0.00 | 0.00 | - | 879 | 0 | 0.00% |
| SPY240514C00511000 | 2024-05-06 4:14PM EDT | 2024-05-14 | 7.19 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.00% |
| SPY240515C00511000 | 2024-05-06 3:54PM EDT | 2024-05-15 | 7.55 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| SPY240516C00511000 | 2024-05-06 4:08PM EDT | 2024-05-16 | 8.13 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SPY240517C00511000 | 2024-05-06 4:09PM EDT | 2024-05-17 | 8.51 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 0.00% |
| SPY240524C00511000 | 2024-05-06 3:57PM EDT | 2024-05-24 | 10.02 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| SPY240531C00511000 | 2024-05-06 3:48PM EDT | 2024-05-31 | 10.61 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 0.00% |
| SPY240607C00511000 | 2024-05-06 3:32PM EDT | 2024-06-07 | 11.44 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| SPY240614C00511000 | 2024-05-06 3:40PM EDT | 2024-06-14 | 12.98 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240621C00511000 | 2024-05-06 4:01PM EDT | 2024-06-21 | 14.35 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 0.00% |
| SPY240628C00511000 | 2024-05-06 3:59PM EDT | 2024-06-28 | 14.78 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY240719C00511000 | 2024-05-06 3:57PM EDT | 2024-07-19 | 17.23 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPY240731C00511000 | 2024-05-06 3:30PM EDT | 2024-07-31 | 17.88 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240830C00511000 | 2024-05-06 3:41PM EDT | 2024-08-30 | 22.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241031C00511000 | 2024-05-06 9:42AM EDT | 2024-10-31 | 27.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00511000 | 2024-05-06 9:31AM EDT | 2024-12-31 | 33.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331C00511000 | 2024-05-06 11:38AM EDT | 2025-03-31 | 42.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00511000 | 2024-05-06 4:14PM EDT | 2024-05-07 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30,880 | 0 | 6.25% |
| SPY240508P00511000 | 2024-05-06 4:14PM EDT | 2024-05-08 | 0.29 | 0.00 | 0.00 | 0.00 | - | 17,015 | 0 | 3.13% |
| SPY240509P00511000 | 2024-05-06 4:10PM EDT | 2024-05-09 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3,357 | 0 | 3.13% |
| SPY240510P00511000 | 2024-05-06 4:14PM EDT | 2024-05-10 | 0.73 | 0.00 | 0.00 | 0.00 | - | 8,597 | 0 | 3.13% |
| SPY240513P00511000 | 2024-05-06 4:12PM EDT | 2024-05-13 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1,317 | 0 | 1.56% |
| SPY240514P00511000 | 2024-05-06 4:14PM EDT | 2024-05-14 | 1.28 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 1.56% |
| SPY240515P00511000 | 2024-05-06 3:57PM EDT | 2024-05-15 | 1.84 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 1.56% |
| SPY240516P00511000 | 2024-05-06 4:07PM EDT | 2024-05-16 | 2.01 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 1.56% |
| SPY240517P00511000 | 2024-05-06 4:14PM EDT | 2024-05-17 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4,170 | 0 | 1.56% |
| SPY240524P00511000 | 2024-05-06 4:14PM EDT | 2024-05-24 | 3.17 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 1.56% |
| SPY240531P00511000 | 2024-05-06 4:05PM EDT | 2024-05-31 | 3.76 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 0.78% |
| SPY240607P00511000 | 2024-05-06 3:58PM EDT | 2024-06-07 | 4.48 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 0.78% |
| SPY240614P00511000 | 2024-05-06 3:58PM EDT | 2024-06-14 | 5.28 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.78% |
| SPY240621P00511000 | 2024-05-06 4:03PM EDT | 2024-06-21 | 6.06 | 0.00 | 0.00 | 0.00 | - | 4,783 | 0 | 0.78% |
| SPY240628P00511000 | 2024-05-06 4:13PM EDT | 2024-06-28 | 6.64 | 0.00 | 0.00 | 0.00 | - | 1,367 | 0 | 0.78% |
| SPY240719P00511000 | 2024-05-06 4:12PM EDT | 2024-07-19 | 8.03 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.78% |
| SPY240731P00511000 | 2024-05-06 4:14PM EDT | 2024-07-31 | 8.74 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.39% |
| SPY240830P00511000 | 2024-05-06 11:40AM EDT | 2024-08-30 | 11.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPY241031P00511000 | 2024-05-06 11:38AM EDT | 2024-10-31 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPY241231P00511000 | 2024-05-06 3:58PM EDT | 2024-12-31 | 17.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
