Deutsche Märkte öffnen in 1 Stunde 17 Minute
Nikkei 225
38.721,42 +485,35 (+1,27%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.833,06 -775,18 (-1,30%) CMC Crypto 200
1.364,19 +51,56 (+3,93%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:517.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00517000 | 2024-05-06 4:14PM EDT | 2024-05-07 | 0.78 | 0.00 | 0.00 | 0.00 | - | 53,613 | 0 | 0.39% |
| SPY240508C00517000 | 2024-05-06 4:14PM EDT | 2024-05-08 | 1.32 | 0.00 | 0.00 | 0.00 | - | 8,436 | 0 | 0.39% |
| SPY240509C00517000 | 2024-05-06 4:14PM EDT | 2024-05-09 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2,905 | 0 | 0.39% |
| SPY240510C00517000 | 2024-05-06 4:14PM EDT | 2024-05-10 | 2.34 | 0.00 | 0.00 | 0.00 | - | 9,060 | 0 | 0.20% |
| SPY240513C00517000 | 2024-05-06 4:14PM EDT | 2024-05-13 | 2.77 | 0.00 | 0.00 | 0.00 | - | 2,311 | 0 | 0.20% |
| SPY240514C00517000 | 2024-05-06 4:00PM EDT | 2024-05-14 | 3.33 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 0.20% |
| SPY240515C00517000 | 2024-05-06 4:09PM EDT | 2024-05-15 | 3.95 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.20% |
| SPY240516C00517000 | 2024-05-06 4:14PM EDT | 2024-05-16 | 4.33 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 0.20% |
| SPY240517C00517000 | 2024-05-06 4:14PM EDT | 2024-05-17 | 4.57 | 0.00 | 0.00 | 0.00 | - | 17,980 | 0 | 0.20% |
| SPY240524C00517000 | 2024-05-06 3:56PM EDT | 2024-05-24 | 6.09 | 0.00 | 0.00 | 0.00 | - | 958 | 0 | 0.10% |
| SPY240531C00517000 | 2024-05-06 4:14PM EDT | 2024-05-31 | 7.17 | 0.00 | 0.00 | 0.00 | - | 571 | 0 | 0.10% |
| SPY240607C00517000 | 2024-05-06 4:07PM EDT | 2024-06-07 | 8.44 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.10% |
| SPY240614C00517000 | 2024-05-06 3:49PM EDT | 2024-06-14 | 9.35 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 0.10% |
| SPY240621C00517000 | 2024-05-06 4:04PM EDT | 2024-06-21 | 10.37 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.10% |
| SPY240628C00517000 | 2024-05-06 3:50PM EDT | 2024-06-28 | 10.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.05% |
| SPY240719C00517000 | 2024-05-06 4:12PM EDT | 2024-07-19 | 13.43 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.05% |
| SPY240731C00517000 | 2024-05-06 3:55PM EDT | 2024-07-31 | 14.87 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.05% |
| SPY240830C00517000 | 2024-05-03 9:51AM EDT | 2024-08-30 | 16.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| SPY241031C00517000 | 2024-05-06 4:06PM EDT | 2024-10-31 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| SPY241231C00517000 | 2024-04-30 9:56AM EDT | 2024-12-31 | 28.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| SPY250331C00517000 | 2024-04-12 12:05PM EDT | 2025-03-31 | 42.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00517000 | 2024-05-06 4:14PM EDT | 2024-05-07 | 1.42 | 0.00 | 0.00 | 0.00 | - | 8,228 | 0 | 0.00% |
| SPY240508P00517000 | 2024-05-06 4:14PM EDT | 2024-05-08 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2,216 | 0 | 0.00% |
| SPY240509P00517000 | 2024-05-06 4:12PM EDT | 2024-05-09 | 2.20 | 0.00 | 0.00 | 0.00 | - | 981 | 0 | 0.00% |
| SPY240510P00517000 | 2024-05-06 4:14PM EDT | 2024-05-10 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1,220 | 0 | 0.00% |
| SPY240513P00517000 | 2024-05-06 4:13PM EDT | 2024-05-13 | 2.92 | 0.00 | 0.00 | 0.00 | - | 819 | 0 | 0.00% |
| SPY240514P00517000 | 2024-05-06 4:10PM EDT | 2024-05-14 | 3.23 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| SPY240515P00517000 | 2024-05-06 4:06PM EDT | 2024-05-15 | 3.94 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| SPY240516P00517000 | 2024-05-06 4:07PM EDT | 2024-05-16 | 4.11 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY240517P00517000 | 2024-05-06 4:13PM EDT | 2024-05-17 | 4.33 | 0.00 | 0.00 | 0.00 | - | 983 | 0 | 0.00% |
| SPY240524P00517000 | 2024-05-06 4:10PM EDT | 2024-05-24 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1,620 | 0 | 0.00% |
| SPY240531P00517000 | 2024-05-06 4:03PM EDT | 2024-05-31 | 5.97 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| SPY240607P00517000 | 2024-05-06 4:07PM EDT | 2024-06-07 | 6.64 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| SPY240614P00517000 | 2024-05-06 4:08PM EDT | 2024-06-14 | 7.49 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| SPY240621P00517000 | 2024-05-06 4:10PM EDT | 2024-06-21 | 8.25 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 0.00% |
| SPY240628P00517000 | 2024-05-06 3:58PM EDT | 2024-06-28 | 8.84 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.00% |
| SPY240719P00517000 | 2024-05-06 4:10PM EDT | 2024-07-19 | 10.24 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 0.00% |
| SPY240731P00517000 | 2024-05-06 3:58PM EDT | 2024-07-31 | 10.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240830P00517000 | 2024-04-18 11:17AM EDT | 2024-08-30 | 20.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY241031P00517000 | 2024-05-01 12:29PM EDT | 2024-10-31 | 24.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241231P00517000 | 2024-04-17 9:57AM EDT | 2024-12-31 | 26.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331P00517000 | 2024-05-03 9:37AM EDT | 2025-03-31 | 25.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
