Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.913,51 +61,24 (+0,16%) Bitcoin EUR
58.678,95 +22,04 (+0,04%) CMC Crypto 200
1.308,98 -56,15 (-4,11%) Nasdaq Compositive
16.345,78 -3,47 (-0,02%) S&P 500
5.190,26 +9,52 (+0,18%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:50PM EDT. Markt geöffnet.
Strike:514.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00514000 | 2024-05-07 3:33PM EDT | 2024-05-07 | 3.10 | 2.98 | 3.12 | +0.35 | +12.28% | 3,692 | 7,335 | 0.00% |
| SPY240508C00514000 | 2024-05-07 3:34PM EDT | 2024-05-08 | 3.36 | 3.36 | 3.47 | +0.09 | +2.75% | 1,790 | 4,042 | 0.00% |
| SPY240509C00514000 | 2024-05-07 3:33PM EDT | 2024-05-09 | 3.90 | 3.88 | 3.99 | +0.17 | +4.56% | 456 | 2,237 | 8.35% |
| SPY240510C00514000 | 2024-05-07 3:33PM EDT | 2024-05-10 | 4.33 | 4.33 | 4.39 | +0.16 | +3.84% | 1,236 | 7,868 | 9.78% |
| SPY240513C00514000 | 2024-05-07 3:17PM EDT | 2024-05-13 | 4.68 | 4.71 | 4.78 | +0.04 | +0.86% | 254 | 811 | 9.05% |
| SPY240514C00514000 | 2024-05-07 3:30PM EDT | 2024-05-14 | 5.29 | 5.14 | 5.19 | +0.29 | +5.80% | 316 | 335 | 10.00% |
| SPY240515C00514000 | 2024-05-07 3:26PM EDT | 2024-05-15 | 6.01 | 5.88 | 5.92 | +0.29 | +5.07% | 173 | 478 | 11.90% |
| SPY240516C00514000 | 2024-05-07 2:56PM EDT | 2024-05-16 | 6.31 | 6.30 | 6.35 | +0.12 | +1.94% | 32 | 483 | 12.63% |
| SPY240517C00514000 | 2024-05-07 3:18PM EDT | 2024-05-17 | 6.44 | 6.53 | 6.58 | +0.11 | +1.74% | 321 | 8,646 | 12.72% |
| SPY240524C00514000 | 2024-05-07 3:21PM EDT | 2024-05-24 | 8.24 | 8.14 | 8.18 | +0.24 | +3.00% | 735 | 1,309 | 13.58% |
| SPY240531C00514000 | 2024-05-07 3:24PM EDT | 2024-05-31 | 9.33 | 9.13 | 9.17 | +0.30 | +3.32% | 125 | 3,372 | 13.40% |
| SPY240607C00514000 | 2024-05-07 2:55PM EDT | 2024-06-07 | 10.37 | 10.50 | 10.55 | -0.05 | -0.48% | 111 | 661 | 14.15% |
| SPY240614C00514000 | 2024-05-07 1:50PM EDT | 2024-06-14 | 12.00 | 11.92 | 11.97 | +0.38 | +3.27% | 24 | 52 | 14.95% |
| SPY240621C00514000 | 2024-05-07 2:47PM EDT | 2024-06-21 | 12.43 | 12.40 | 12.45 | +0.11 | +0.89% | 195 | 3,718 | 14.43% |
| SPY240628C00514000 | 2024-05-07 3:23PM EDT | 2024-06-28 | 13.13 | 13.04 | 13.09 | +0.45 | +3.55% | 78 | 457 | 14.27% |
| SPY240719C00514000 | 2024-05-07 1:07PM EDT | 2024-07-19 | 16.20 | 15.46 | 15.50 | +1.37 | +9.24% | 81 | 1,869 | 14.69% |
| SPY240731C00514000 | 2024-05-07 11:28AM EDT | 2024-07-31 | 17.86 | 16.94 | 17.00 | +1.55 | +9.50% | 7 | 3,022 | 15.14% |
| SPY240830C00514000 | 2024-05-06 12:48PM EDT | 2024-08-30 | 21.97 | 20.98 | 21.06 | +2.47 | +12.67% | 3 | 435 | 16.55% |
| SPY241031C00514000 | 2024-05-06 4:10PM EDT | 2024-10-31 | 26.94 | 26.99 | 27.41 | 0.00 | - | 2 | 1 | 17.79% |
| SPY241231C00514000 | 2024-05-06 2:27PM EDT | 2024-12-31 | 33.00 | 33.62 | 34.01 | 0.00 | - | 8 | 2,053 | 19.33% |
| SPY250331C00514000 | 2024-05-06 11:38AM EDT | 2025-03-31 | 42.38 | 41.60 | 42.54 | +2.08 | +5.16% | 1 | 10 | 20.86% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00514000 | 2024-05-07 3:35PM EDT | 2024-05-07 | 0.01 | 0.01 | 0.02 | -0.38 | -95.00% | 119,916 | 20,937 | 7.03% |
| SPY240508P00514000 | 2024-05-07 3:34PM EDT | 2024-05-08 | 0.29 | 0.28 | 0.29 | -0.48 | -62.34% | 33,172 | 8,323 | 9.35% |
| SPY240509P00514000 | 2024-05-07 3:34PM EDT | 2024-05-09 | 0.59 | 0.58 | 0.59 | -0.46 | -43.40% | 6,870 | 2,245 | 10.01% |
| SPY240510P00514000 | 2024-05-07 3:34PM EDT | 2024-05-10 | 0.93 | 0.93 | 0.94 | -0.48 | -34.04% | 16,618 | 9,642 | 10.73% |
| SPY240513P00514000 | 2024-05-07 3:34PM EDT | 2024-05-13 | 1.24 | 1.22 | 1.23 | -0.49 | -28.49% | 3,119 | 1,222 | 9.31% |
| SPY240514P00514000 | 2024-05-07 3:23PM EDT | 2024-05-14 | 1.52 | 1.57 | 1.59 | -0.54 | -26.21% | 1,091 | 737 | 10.06% |
| SPY240515P00514000 | 2024-05-07 3:26PM EDT | 2024-05-15 | 2.20 | 2.24 | 2.25 | -0.45 | -16.98% | 829 | 435 | 11.72% |
| SPY240516P00514000 | 2024-05-07 3:06PM EDT | 2024-05-16 | 2.39 | 2.40 | 2.42 | -0.46 | -16.14% | 93 | 207 | 11.65% |
| SPY240517P00514000 | 2024-05-07 3:28PM EDT | 2024-05-17 | 2.58 | 2.59 | 2.61 | -0.55 | -17.57% | 2,375 | 7,378 | 11.68% |
| SPY240524P00514000 | 2024-05-07 3:32PM EDT | 2024-05-24 | 3.56 | 3.60 | 3.62 | -0.56 | -13.59% | 2,419 | 1,612 | 11.45% |
| SPY240531P00514000 | 2024-05-07 3:33PM EDT | 2024-05-31 | 4.24 | 4.23 | 4.25 | -0.52 | -10.92% | 957 | 4,284 | 10.93% |
| SPY240607P00514000 | 2024-05-07 3:23PM EDT | 2024-06-07 | 4.91 | 4.94 | 4.97 | -0.54 | -9.91% | 326 | 779 | 10.87% |
| SPY240614P00514000 | 2024-05-07 3:04PM EDT | 2024-06-14 | 5.88 | 5.80 | 5.84 | -0.42 | -6.67% | 139 | 247 | 11.17% |
| SPY240621P00514000 | 2024-05-07 3:31PM EDT | 2024-06-21 | 6.55 | 6.60 | 6.62 | -0.54 | -7.62% | 1,283 | 4,519 | 11.37% |
| SPY240628P00514000 | 2024-05-07 3:31PM EDT | 2024-06-28 | 7.16 | 7.21 | 7.24 | -0.45 | -5.91% | 109 | 1,226 | 11.40% |
| SPY240719P00514000 | 2024-05-07 3:21PM EDT | 2024-07-19 | 8.59 | 8.52 | 8.56 | -0.36 | -4.02% | 371 | 3,774 | 11.09% |
| SPY240731P00514000 | 2024-05-07 2:41PM EDT | 2024-07-31 | 9.41 | 9.30 | 9.35 | -0.75 | -7.38% | 109 | 59 | 11.08% |
| SPY240830P00514000 | 2024-05-06 3:55PM EDT | 2024-08-30 | 10.82 | 10.97 | 11.05 | -0.61 | -5.34% | 2 | 193 | 11.02% |
| SPY241031P00514000 | 2024-05-07 11:00AM EDT | 2024-10-31 | 14.09 | 14.30 | 14.40 | -1.14 | -7.49% | 3 | 53 | 11.25% |
| SPY241231P00514000 | 2024-05-07 9:38AM EDT | 2024-12-31 | 17.63 | 17.52 | 17.65 | -1.44 | -7.55% | 1 | 91 | 11.67% |
| SPY250331P00514000 | 2024-05-07 9:32AM EDT | 2025-03-31 | 20.82 | 21.06 | 21.64 | -1.18 | -5.36% | 1 | 20 | 12.00% |
