Deutsche Märkte schließen in 3 Stunden 59 Minuten
DAX
18.289,34 +114,13 (+0,63%) Euro Stoxx 50
4.983,03 +26,07 (+0,53%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.324,10 -7,10 (-0,30%) EUR/USD
1,0769 -0,0005 (-0,04%) Bitcoin EUR
59.460,78 -178,32 (-0,30%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:512.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00512000 | 2024-05-06 4:12PM EDT | 2024-05-07 | 4.56 | 0.00 | 0.00 | 0.00 | - | 5,695 | 2,957 | 0.00% |
| SPY240508C00512000 | 2024-05-06 4:08PM EDT | 2024-05-08 | 4.74 | 0.00 | 0.00 | 0.00 | - | 2,976 | 2,183 | 0.00% |
| SPY240509C00512000 | 2024-05-06 4:08PM EDT | 2024-05-09 | 5.30 | 0.00 | 0.00 | 0.00 | - | 434 | 1,161 | 0.00% |
| SPY240510C00512000 | 2024-05-06 4:05PM EDT | 2024-05-10 | 5.69 | 0.00 | 0.00 | 0.00 | - | 1,997 | 5,595 | 0.00% |
| SPY240513C00512000 | 2024-05-06 4:09PM EDT | 2024-05-13 | 6.01 | 0.00 | 0.00 | 0.00 | - | 582 | 588 | 0.00% |
| SPY240514C00512000 | 2024-05-06 3:55PM EDT | 2024-05-14 | 6.42 | 0.00 | 0.00 | 0.00 | - | 75 | 139 | 0.00% |
| SPY240515C00512000 | 2024-05-06 3:58PM EDT | 2024-05-15 | 7.06 | 0.00 | 0.00 | 0.00 | - | 89 | 585 | 0.00% |
| SPY240516C00512000 | 2024-05-06 3:15PM EDT | 2024-05-16 | 6.72 | 0.00 | 0.00 | 0.00 | - | 114 | 64 | 0.00% |
| SPY240517C00512000 | 2024-05-06 4:12PM EDT | 2024-05-17 | 7.77 | 0.00 | 0.00 | 0.00 | - | 1,065 | 5,211 | 0.00% |
| SPY240524C00512000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 9.32 | 0.00 | 0.00 | 0.00 | - | 285 | 812 | 0.00% |
| SPY240531C00512000 | 2024-05-06 3:57PM EDT | 2024-05-31 | 10.30 | 0.00 | 0.00 | 0.00 | - | 499 | 1,907 | 0.00% |
| SPY240607C00512000 | 2024-05-06 3:49PM EDT | 2024-06-07 | 11.17 | 0.00 | 0.00 | 0.00 | - | 71 | 585 | 0.00% |
| SPY240614C00512000 | 2024-05-06 4:09PM EDT | 2024-06-14 | 13.05 | 0.00 | 0.00 | 0.00 | - | 96 | 114 | 0.00% |
| SPY240621C00512000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 13.20 | 0.00 | 0.00 | 0.00 | - | 580 | 7,983 | 0.00% |
| SPY240628C00512000 | 2024-05-06 3:23PM EDT | 2024-06-28 | 13.32 | 0.00 | 0.00 | 0.00 | - | 8 | 1,038 | 0.00% |
| SPY240719C00512000 | 2024-05-06 3:47PM EDT | 2024-07-19 | 16.11 | 0.00 | 0.00 | 0.00 | - | 116 | 2,077 | 0.00% |
| SPY240731C00512000 | 2024-05-06 2:21PM EDT | 2024-07-31 | 17.27 | 0.00 | 0.00 | 0.00 | - | 28 | 79 | 0.00% |
| SPY240830C00512000 | 2024-05-06 9:45AM EDT | 2024-08-30 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 540 | 0.00% |
| SPY241031C00512000 | 2024-05-03 3:02PM EDT | 2024-10-31 | 25.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY241231C00512000 | 2024-05-06 9:55AM EDT | 2024-12-31 | 33.15 | 0.00 | 0.00 | 0.00 | - | 7 | 34 | 0.00% |
| SPY250331C00512000 | 2024-05-03 2:49PM EDT | 2025-03-31 | 40.07 | 0.00 | 0.00 | 0.00 | - | 9 | 16 | 0.00% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00512000 | 2024-05-06 4:14PM EDT | 2024-05-07 | 0.16 | 0.00 | 0.00 | 0.00 | - | 63,862 | 16,311 | 3.13% |
| SPY240508P00512000 | 2024-05-06 4:14PM EDT | 2024-05-08 | 0.42 | 0.00 | 0.00 | 0.00 | - | 14,929 | 6,196 | 3.13% |
| SPY240509P00512000 | 2024-05-06 4:12PM EDT | 2024-05-09 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5,625 | 1,806 | 3.13% |
| SPY240510P00512000 | 2024-05-06 4:14PM EDT | 2024-05-10 | 0.93 | 0.00 | 0.00 | 0.00 | - | 12,000 | 8,825 | 1.56% |
| SPY240513P00512000 | 2024-05-06 4:11PM EDT | 2024-05-13 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2,486 | 1,325 | 1.56% |
| SPY240514P00512000 | 2024-05-06 4:14PM EDT | 2024-05-14 | 1.52 | 0.00 | 0.00 | 0.00 | - | 387 | 294 | 1.56% |
| SPY240515P00512000 | 2024-05-06 4:11PM EDT | 2024-05-15 | 2.05 | 0.00 | 0.00 | 0.00 | - | 186 | 183 | 1.56% |
| SPY240516P00512000 | 2024-05-06 3:54PM EDT | 2024-05-16 | 2.33 | 0.00 | 0.00 | 0.00 | - | 180 | 234 | 1.56% |
| SPY240517P00512000 | 2024-05-06 4:14PM EDT | 2024-05-17 | 2.46 | 0.00 | 0.00 | 0.00 | - | 3,182 | 7,713 | 1.56% |
| SPY240524P00512000 | 2024-05-06 4:12PM EDT | 2024-05-24 | 3.45 | 0.00 | 0.00 | 0.00 | - | 786 | 1,845 | 0.78% |
| SPY240531P00512000 | 2024-05-06 4:10PM EDT | 2024-05-31 | 4.06 | 0.00 | 0.00 | 0.00 | - | 529 | 1,777 | 0.78% |
| SPY240607P00512000 | 2024-05-06 3:55PM EDT | 2024-06-07 | 4.78 | 0.00 | 0.00 | 0.00 | - | 305 | 1,181 | 0.78% |
| SPY240614P00512000 | 2024-05-06 3:56PM EDT | 2024-06-14 | 5.67 | 0.00 | 0.00 | 0.00 | - | 212 | 311 | 0.78% |
| SPY240621P00512000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 6.28 | 0.00 | 0.00 | 0.00 | - | 358 | 5,518 | 0.78% |
| SPY240628P00512000 | 2024-05-06 4:14PM EDT | 2024-06-28 | 6.99 | 0.00 | 0.00 | 0.00 | - | 78 | 1,215 | 0.78% |
| SPY240719P00512000 | 2024-05-06 3:54PM EDT | 2024-07-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 216 | 1,504 | 0.39% |
| SPY240731P00512000 | 2024-05-06 3:41PM EDT | 2024-07-31 | 9.36 | 0.00 | 0.00 | 0.00 | - | 35 | 46 | 0.39% |
| SPY240830P00512000 | 2024-05-06 3:50PM EDT | 2024-08-30 | 11.01 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.39% |
| SPY241031P00512000 | 2024-05-06 2:37PM EDT | 2024-10-31 | 14.50 | 0.00 | 0.00 | 0.00 | - | 8 | 225 | 0.39% |
| SPY241231P00512000 | 2024-05-06 1:24PM EDT | 2024-12-31 | 18.19 | 0.00 | 0.00 | 0.00 | - | 4 | 212 | 0.20% |
| SPY250331P00512000 | 2024-05-03 11:59AM EDT | 2025-03-31 | 23.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.20% |
