Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.913,15 +60,88 (+0,16%) Gold
2.321,90 -9,30 (-0,40%) EUR/USD
1,0775 +0,0001 (+0,01%) Bitcoin EUR
59.285,07 +249,48 (+0,42%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:12PM EDT. Markt geöffnet.
Strike:516.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00516000 | 2024-05-07 11:55AM EDT | 2024-05-07 | 2.25 | 2.22 | 2.32 | +0.94 | +71.76% | 25,300 | 17,623 | 6.76% |
| SPY240508C00516000 | 2024-05-07 11:54AM EDT | 2024-05-08 | 2.83 | 2.73 | 2.78 | +0.98 | +52.97% | 5,287 | 6,879 | 9.16% |
| SPY240509C00516000 | 2024-05-07 11:54AM EDT | 2024-05-09 | 3.43 | 3.36 | 3.42 | +1.03 | +42.92% | 639 | 1,939 | 11.38% |
| SPY240510C00516000 | 2024-05-07 11:53AM EDT | 2024-05-10 | 3.82 | 3.84 | 3.88 | +0.93 | +32.18% | 1,669 | 6,368 | 12.13% |
| SPY240513C00516000 | 2024-05-07 11:41AM EDT | 2024-05-13 | 4.05 | 4.20 | 4.24 | +0.73 | +21.99% | 442 | 1,084 | 10.50% |
| SPY240514C00516000 | 2024-05-07 11:50AM EDT | 2024-05-14 | 4.60 | 4.67 | 4.70 | +0.83 | +22.02% | 351 | 634 | 11.38% |
| SPY240515C00516000 | 2024-05-07 11:39AM EDT | 2024-05-15 | 5.20 | 5.35 | 5.38 | +0.76 | +17.12% | 55 | 169 | 12.89% |
| SPY240516C00516000 | 2024-05-07 11:07AM EDT | 2024-05-16 | 5.79 | 5.75 | 5.79 | +0.95 | +19.63% | 14 | 284 | 13.45% |
| SPY240517C00516000 | 2024-05-07 11:55AM EDT | 2024-05-17 | 6.03 | 6.03 | 6.06 | +0.89 | +17.32% | 1,326 | 6,502 | 13.59% |
| SPY240524C00516000 | 2024-05-07 11:39AM EDT | 2024-05-24 | 7.58 | 7.71 | 7.75 | +0.80 | +11.80% | 158 | 1,397 | 14.36% |
| SPY240531C00516000 | 2024-05-07 11:50AM EDT | 2024-05-31 | 8.70 | 8.69 | 8.72 | +0.87 | +11.11% | 943 | 2,870 | 14.00% |
| SPY240607C00516000 | 2024-05-07 11:49AM EDT | 2024-06-07 | 9.93 | 9.93 | 9.96 | +0.84 | +9.24% | 31 | 470 | 14.41% |
| SPY240614C00516000 | 2024-05-07 11:55AM EDT | 2024-06-14 | 11.40 | 11.35 | 11.39 | +0.90 | +8.57% | 28 | 199 | 15.19% |
| SPY240621C00516000 | 2024-05-07 11:32AM EDT | 2024-06-21 | 11.96 | 11.95 | 11.99 | +0.91 | +8.24% | 140 | 4,532 | 14.80% |
| SPY240628C00516000 | 2024-05-07 11:12AM EDT | 2024-06-28 | 12.54 | 12.45 | 12.53 | +0.92 | +7.92% | 93 | 829 | 14.48% |
| SPY240719C00516000 | 2024-05-07 10:50AM EDT | 2024-07-19 | 15.02 | 15.03 | 15.06 | +0.88 | +6.22% | 7 | 3,722 | 14.98% |
| SPY240731C00516000 | 2024-05-07 9:35AM EDT | 2024-07-31 | 16.23 | 16.47 | 16.52 | +1.13 | +7.48% | 6 | 346 | 15.36% |
| SPY240830C00516000 | 2024-05-06 2:27PM EDT | 2024-08-30 | 19.05 | 20.55 | 20.61 | 0.00 | - | 14 | 522 | 16.75% |
| SPY241031C00516000 | 2024-05-03 1:12PM EDT | 2024-10-31 | 22.75 | 26.54 | 26.99 | 0.00 | - | 41 | 39 | 17.96% |
| SPY241231C00516000 | 2024-05-03 12:05PM EDT | 2024-12-31 | 28.90 | 33.06 | 33.54 | 0.00 | - | 2 | 2,123 | 19.43% |
| SPY250331C00516000 | 2024-04-11 4:01PM EDT | 2025-03-31 | 45.78 | 41.15 | 42.11 | 0.00 | - | 2 | 2 | 20.95% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00516000 | 2024-05-07 11:56AM EDT | 2024-05-07 | 0.19 | 0.18 | 0.19 | -0.75 | -80.65% | 146,516 | 8,073 | 8.28% |
| SPY240508P00516000 | 2024-05-07 11:56AM EDT | 2024-05-08 | 0.61 | 0.60 | 0.61 | -0.82 | -56.94% | 43,838 | 1,470 | 9.56% |
| SPY240509P00516000 | 2024-05-07 11:55AM EDT | 2024-05-09 | 0.94 | 0.95 | 0.97 | -0.81 | -46.29% | 4,208 | 538 | 10.02% |
| SPY240510P00516000 | 2024-05-07 11:54AM EDT | 2024-05-10 | 1.29 | 1.30 | 1.31 | -0.84 | -39.44% | 6,732 | 2,367 | 10.41% |
| SPY240513P00516000 | 2024-05-07 11:51AM EDT | 2024-05-13 | 1.65 | 1.62 | 1.64 | -0.83 | -33.47% | 681 | 351 | 9.11% |
| SPY240514P00516000 | 2024-05-07 11:53AM EDT | 2024-05-14 | 2.00 | 1.96 | 1.98 | -0.83 | -29.33% | 981 | 402 | 9.69% |
| SPY240515P00516000 | 2024-05-07 11:37AM EDT | 2024-05-15 | 2.79 | 2.62 | 2.63 | -0.74 | -20.96% | 288 | 470 | 11.21% |
| SPY240516P00516000 | 2024-05-07 11:43AM EDT | 2024-05-16 | 2.90 | 2.86 | 2.88 | -0.78 | -21.20% | 111 | 90 | 11.39% |
| SPY240517P00516000 | 2024-05-07 11:56AM EDT | 2024-05-17 | 3.08 | 3.05 | 3.07 | -0.78 | -20.31% | 1,096 | 4,058 | 11.41% |
| SPY240524P00516000 | 2024-05-07 11:53AM EDT | 2024-05-24 | 4.06 | 4.07 | 4.10 | -0.87 | -17.65% | 294 | 856 | 11.21% |
| SPY240531P00516000 | 2024-05-07 11:54AM EDT | 2024-05-31 | 4.70 | 4.69 | 4.71 | -0.85 | -15.32% | 531 | 2,269 | 10.66% |
| SPY240607P00516000 | 2024-05-07 11:45AM EDT | 2024-06-07 | 5.50 | 5.44 | 5.47 | -0.76 | -12.14% | 103 | 366 | 10.68% |
| SPY240614P00516000 | 2024-05-07 10:59AM EDT | 2024-06-14 | 6.33 | 6.29 | 6.33 | -0.77 | -10.85% | 135 | 156 | 10.96% |
| SPY240621P00516000 | 2024-05-07 11:54AM EDT | 2024-06-21 | 7.07 | 7.07 | 7.10 | -0.83 | -10.51% | 513 | 2,953 | 11.15% |
| SPY240628P00516000 | 2024-05-07 11:24AM EDT | 2024-06-28 | 7.76 | 7.68 | 7.69 | -0.64 | -7.62% | 240 | 647 | 11.14% |
| SPY240719P00516000 | 2024-05-07 11:56AM EDT | 2024-07-19 | 9.08 | 9.06 | 9.09 | -0.75 | -7.64% | 323 | 1,844 | 10.95% |
| SPY240731P00516000 | 2024-05-07 11:13AM EDT | 2024-07-31 | 9.82 | 9.78 | 9.84 | -0.69 | -6.57% | 6 | 18 | 10.91% |
| SPY240830P00516000 | 2024-05-07 11:26AM EDT | 2024-08-30 | 11.55 | 11.43 | 11.51 | -1.20 | -9.41% | 14 | 417 | 10.83% |
| SPY241031P00516000 | 2024-04-30 2:46PM EDT | 2024-10-31 | 21.09 | 14.76 | 14.87 | 0.00 | - | - | 46 | 11.09% |
| SPY241231P00516000 | 2024-05-03 11:44AM EDT | 2024-12-31 | 21.50 | 18.06 | 18.17 | 0.00 | - | 2 | 31 | 11.55% |
