Deutsche Märkte schließen in 1 Stunde 46 Minute
DAX
18.375,40 +200,19 (+1,10%) Euro Stoxx 50
5.006,97 +50,01 (+1,01%) Dow Jones 30
38.919,29 +67,02 (+0,17%) Gold
2.327,50 -3,70 (-0,16%) EUR/USD
1,0790 +0,0016 (+0,15%) Bitcoin EUR
58.907,07 -248,96 (-0,42%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:44AM EDT. Markt geöffnet.
Strike:513.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00513000 | 2024-05-06 4:14PM EDT | 2024-05-07 | 3.60 | 0.00 | 0.00 | 0.00 | - | 12,344 | 2,842 | 0.00% |
| SPY240508C00513000 | 2024-05-06 4:12PM EDT | 2024-05-08 | 4.06 | 0.00 | 0.00 | 0.00 | - | 4,252 | 1,967 | 0.00% |
| SPY240509C00513000 | 2024-05-06 4:08PM EDT | 2024-05-09 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1,824 | 1,459 | 0.00% |
| SPY240510C00513000 | 2024-05-06 4:13PM EDT | 2024-05-10 | 4.93 | 0.00 | 0.00 | 0.00 | - | 4,261 | 11,120 | 0.00% |
| SPY240513C00513000 | 2024-05-06 4:14PM EDT | 2024-05-13 | 5.33 | 0.00 | 0.00 | 0.00 | - | 1,155 | 578 | 0.00% |
| SPY240514C00513000 | 2024-05-06 4:10PM EDT | 2024-05-14 | 5.69 | 0.00 | 0.00 | 0.00 | - | 298 | 229 | 0.00% |
| SPY240515C00513000 | 2024-05-06 3:54PM EDT | 2024-05-15 | 6.07 | 0.00 | 0.00 | 0.00 | - | 658 | 630 | 0.00% |
| SPY240516C00513000 | 2024-05-06 3:54PM EDT | 2024-05-16 | 6.60 | 0.00 | 0.00 | 0.00 | - | 96 | 68 | 0.00% |
| SPY240517C00513000 | 2024-05-06 4:14PM EDT | 2024-05-17 | 7.03 | 0.00 | 0.00 | 0.00 | - | 4,280 | 8,852 | 0.00% |
| SPY240524C00513000 | 2024-05-06 3:58PM EDT | 2024-05-24 | 8.70 | 0.00 | 0.00 | 0.00 | - | 135 | 1,436 | 0.00% |
| SPY240531C00513000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 9.81 | 0.00 | 0.00 | 0.00 | - | 1,394 | 2,393 | 0.00% |
| SPY240607C00513000 | 2024-05-06 4:12PM EDT | 2024-06-07 | 10.98 | 0.00 | 0.00 | 0.00 | - | 128 | 250 | 0.00% |
| SPY240614C00513000 | 2024-05-06 4:14PM EDT | 2024-06-14 | 12.26 | 0.00 | 0.00 | 0.00 | - | 127 | 137 | 0.00% |
| SPY240621C00513000 | 2024-05-06 3:50PM EDT | 2024-06-21 | 12.41 | 0.00 | 0.00 | 0.00 | - | 284 | 5,937 | 0.00% |
| SPY240628C00513000 | 2024-05-06 3:54PM EDT | 2024-06-28 | 13.10 | 0.00 | 0.00 | 0.00 | - | 100 | 465 | 0.00% |
| SPY240719C00513000 | 2024-05-06 3:30PM EDT | 2024-07-19 | 15.10 | 0.00 | 0.00 | 0.00 | - | 14 | 2,472 | 0.00% |
| SPY240731C00513000 | 2024-05-06 3:58PM EDT | 2024-07-31 | 17.37 | 0.00 | 0.00 | 0.00 | - | 9 | 30 | 0.00% |
| SPY240830C00513000 | 2024-05-03 9:37AM EDT | 2024-08-30 | 17.91 | 0.00 | 0.00 | 0.00 | - | 6 | 264 | 0.00% |
| SPY241231C00513000 | 2024-05-06 12:08PM EDT | 2024-12-31 | 32.80 | 0.00 | 0.00 | 0.00 | - | 5 | 3,707 | 0.00% |
| SPY250331C00513000 | 2024-04-15 2:34PM EDT | 2025-03-31 | 40.46 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00513000 | 2024-05-06 4:14PM EDT | 2024-05-07 | 0.26 | 0.00 | 0.00 | 0.00 | - | 88,550 | 17,490 | 3.13% |
| SPY240508P00513000 | 2024-05-06 4:14PM EDT | 2024-05-08 | 0.55 | 0.00 | 0.00 | 0.00 | - | 18,125 | 6,079 | 3.13% |
| SPY240509P00513000 | 2024-05-06 4:14PM EDT | 2024-05-09 | 0.84 | 0.00 | 0.00 | 0.00 | - | 5,624 | 3,909 | 3.13% |
| SPY240510P00513000 | 2024-05-06 4:14PM EDT | 2024-05-10 | 1.16 | 0.00 | 0.00 | 0.00 | - | 21,687 | 8,263 | 1.56% |
| SPY240513P00513000 | 2024-05-06 4:09PM EDT | 2024-05-13 | 1.46 | 0.00 | 0.00 | 0.00 | - | 3,368 | 2,063 | 1.56% |
| SPY240514P00513000 | 2024-05-06 4:03PM EDT | 2024-05-14 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1,298 | 493 | 1.56% |
| SPY240515P00513000 | 2024-05-06 4:07PM EDT | 2024-05-15 | 2.38 | 0.00 | 0.00 | 0.00 | - | 273 | 142 | 1.56% |
| SPY240516P00513000 | 2024-05-06 4:14PM EDT | 2024-05-16 | 2.57 | 0.00 | 0.00 | 0.00 | - | 214 | 232 | 1.56% |
| SPY240517P00513000 | 2024-05-06 4:14PM EDT | 2024-05-17 | 2.77 | 0.00 | 0.00 | 0.00 | - | 7,863 | 7,114 | 1.56% |
| SPY240524P00513000 | 2024-05-06 4:07PM EDT | 2024-05-24 | 3.78 | 0.00 | 0.00 | 0.00 | - | 2,278 | 1,724 | 0.78% |
| SPY240531P00513000 | 2024-05-06 4:14PM EDT | 2024-05-31 | 4.42 | 0.00 | 0.00 | 0.00 | - | 976 | 1,708 | 0.78% |
| SPY240607P00513000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 5.07 | 0.00 | 0.00 | 0.00 | - | 561 | 750 | 0.78% |
| SPY240614P00513000 | 2024-05-06 3:58PM EDT | 2024-06-14 | 5.90 | 0.00 | 0.00 | 0.00 | - | 210 | 195 | 0.78% |
| SPY240621P00513000 | 2024-05-06 4:09PM EDT | 2024-06-21 | 6.76 | 0.00 | 0.00 | 0.00 | - | 448 | 4,070 | 0.78% |
| SPY240628P00513000 | 2024-05-06 3:56PM EDT | 2024-06-28 | 7.38 | 0.00 | 0.00 | 0.00 | - | 174 | 365 | 0.78% |
| SPY240719P00513000 | 2024-05-06 4:04PM EDT | 2024-07-19 | 8.69 | 0.00 | 0.00 | 0.00 | - | 370 | 829 | 0.39% |
| SPY240731P00513000 | 2024-05-06 4:02PM EDT | 2024-07-31 | 9.34 | 0.00 | 0.00 | 0.00 | - | 27 | 35 | 0.39% |
| SPY240830P00513000 | 2024-05-06 2:34PM EDT | 2024-08-30 | 11.48 | 0.00 | 0.00 | 0.00 | - | 57 | 510 | 0.39% |
| SPY241031P00513000 | 2024-05-06 2:27PM EDT | 2024-10-31 | 14.78 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.39% |
| SPY241231P00513000 | 2024-05-06 9:40AM EDT | 2024-12-31 | 18.73 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.20% |
| SPY250331P00513000 | 2024-05-03 3:05PM EDT | 2025-03-31 | 23.41 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 0.20% |
