Deutsche Märkte öffnen in 6 Stunden 58 Minuten
Nikkei 225
38.835,10 0,00 (0,00%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.000,56 -752,57 (-1,28%) CMC Crypto 200
1.295,91 -69,22 (-5,07%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:518.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00518000 | 2024-05-07 4:14PM EDT | 2024-05-08 | 0.80 | 0.80 | 0.81 | -0.08 | -9.09% | 180,814 | 5,049 | 11.01% |
| SPY240509C00518000 | 2024-05-07 4:14PM EDT | 2024-05-09 | 1.42 | 1.41 | 1.44 | +0.02 | +1.43% | 26,316 | 1,668 | 12.02% |
| SPY240510C00518000 | 2024-05-07 4:14PM EDT | 2024-05-10 | 1.91 | 1.90 | 1.92 | +0.07 | +3.80% | 40,555 | 5,747 | 12.42% |
| SPY240513C00518000 | 2024-05-07 4:13PM EDT | 2024-05-13 | 2.35 | 2.33 | 2.36 | +0.08 | +3.52% | 5,699 | 1,558 | 10.46% |
| SPY240514C00518000 | 2024-05-07 4:13PM EDT | 2024-05-14 | 2.82 | 2.80 | 2.82 | +0.12 | +4.44% | 13,513 | 8,062 | 11.30% |
| SPY240515C00518000 | 2024-05-07 4:11PM EDT | 2024-05-15 | 3.59 | 3.58 | 3.62 | +0.15 | +4.36% | 910 | 435 | 13.20% |
| SPY240516C00518000 | 2024-05-07 3:55PM EDT | 2024-05-16 | 3.99 | 3.96 | 4.00 | +0.07 | +1.79% | 5,855 | 5,230 | 13.62% |
| SPY240517C00518000 | 2024-05-07 4:14PM EDT | 2024-05-17 | 4.27 | 4.24 | 4.27 | +0.20 | +4.91% | 6,207 | 9,946 | 13.72% |
| SPY240524C00518000 | 2024-05-07 4:14PM EDT | 2024-05-24 | 5.89 | 5.85 | 5.89 | +0.15 | +2.61% | 567 | 1,773 | 14.16% |
| SPY240531C00518000 | 2024-05-07 4:10PM EDT | 2024-05-31 | 6.86 | 6.83 | 6.87 | +0.14 | +2.08% | 2,014 | 2,418 | 13.77% |
| SPY240607C00518000 | 2024-05-07 4:01PM EDT | 2024-06-07 | 7.97 | 8.08 | 8.13 | +0.10 | +1.27% | 880 | 1,378 | 14.21% |
| SPY240614C00518000 | 2024-05-07 4:09PM EDT | 2024-06-14 | 9.49 | 9.49 | 9.55 | +0.35 | +3.83% | 118 | 152 | 14.97% |
| SPY240621C00518000 | 2024-05-07 4:08PM EDT | 2024-06-21 | 10.11 | 10.10 | 10.16 | +0.25 | +2.54% | 4,048 | 7,193 | 14.60% |
| SPY240628C00518000 | 2024-05-07 4:06PM EDT | 2024-06-28 | 10.60 | 10.64 | 10.70 | +0.98 | +10.19% | 385 | 2,474 | 14.27% |
| SPY240719C00518000 | 2024-05-07 4:11PM EDT | 2024-07-19 | 13.21 | 13.16 | 13.23 | +0.27 | +2.09% | 344 | 1,123 | 14.79% |
| SPY240731C00518000 | 2024-05-07 2:07PM EDT | 2024-07-31 | 14.61 | 14.63 | 14.72 | +0.95 | +6.95% | 105 | 213 | 15.20% |
| SPY240830C00518000 | 2024-05-07 2:46PM EDT | 2024-08-30 | 18.53 | 18.61 | 18.73 | +1.41 | +8.24% | 80 | 257 | 16.53% |
| SPY241031C00518000 | 2024-05-03 12:57PM EDT | 2024-10-31 | 20.97 | 24.64 | 25.00 | 0.00 | - | 4 | 23 | 17.69% |
| SPY241231C00518000 | 2024-05-07 2:28PM EDT | 2024-12-31 | 31.00 | 31.09 | 31.65 | +0.36 | +1.17% | 4 | 34 | 19.25% |
| SPY250331C00518000 | 2024-04-24 11:04AM EDT | 2025-03-31 | 34.11 | 39.24 | 40.13 | 0.00 | - | 1 | 24 | 20.74% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00518000 | 2024-05-07 4:14PM EDT | 2024-05-08 | 1.28 | 1.26 | 1.29 | -1.17 | -47.76% | 97,869 | 203 | 7.28% |
| SPY240510P00518000 | 2024-05-07 4:14PM EDT | 2024-05-10 | 2.10 | 2.06 | 2.09 | -0.99 | -32.04% | 26,448 | 437 | 8.68% |
| SPY240513P00518000 | 2024-05-07 4:13PM EDT | 2024-05-13 | 2.43 | 2.41 | 2.45 | -1.02 | -29.57% | 5,602 | 188 | 7.52% |
| SPY240514P00518000 | 2024-05-07 4:14PM EDT | 2024-05-14 | 2.80 | 2.79 | 2.82 | -1.56 | -35.78% | 2,580 | 23 | 8.27% |
| SPY240515P00518000 | 2024-05-07 4:06PM EDT | 2024-05-15 | 3.55 | 3.50 | 3.53 | -1.13 | -24.15% | 646 | 279 | 10.08% |
| SPY240516P00518000 | 2024-05-07 3:57PM EDT | 2024-05-16 | 3.71 | 3.70 | 3.73 | -2.16 | -36.80% | 376 | 14 | 10.13% |
| SPY240517P00518000 | 2024-05-07 4:14PM EDT | 2024-05-17 | 3.89 | 3.90 | 3.92 | -0.92 | -19.13% | 4,030 | 4,914 | 10.16% |
| SPY240524P00518000 | 2024-05-07 3:50PM EDT | 2024-05-24 | 4.86 | 4.91 | 4.96 | -1.21 | -19.93% | 948 | 318 | 10.14% |
| SPY240531P00518000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 5.63 | 5.53 | 5.58 | -1.44 | -20.37% | 1,139 | 1,892 | 9.71% |
| SPY240607P00518000 | 2024-05-07 3:58PM EDT | 2024-06-07 | 6.18 | 6.24 | 6.30 | -1.22 | -16.49% | 1,043 | 57 | 9.74% |
| SPY240614P00518000 | 2024-05-07 4:05PM EDT | 2024-06-14 | 7.20 | 7.09 | 7.16 | -1.84 | -20.35% | 161 | 5 | 10.09% |
| SPY240621P00518000 | 2024-05-07 4:14PM EDT | 2024-06-21 | 7.95 | 7.93 | 7.97 | -0.73 | -8.41% | 3,576 | 4,096 | 10.40% |
| SPY240628P00518000 | 2024-05-07 4:10PM EDT | 2024-06-28 | 8.57 | 8.53 | 8.58 | -1.20 | -12.28% | 718 | 509 | 10.45% |
| SPY240719P00518000 | 2024-05-07 4:00PM EDT | 2024-07-19 | 10.05 | 9.89 | 9.96 | -0.46 | -4.38% | 571 | 1,463 | 10.32% |
| SPY240731P00518000 | 2024-05-07 3:50PM EDT | 2024-07-31 | 10.55 | 10.60 | 10.68 | -1.28 | -10.82% | 174 | 7 | 10.29% |
| SPY240830P00518000 | 2024-05-07 1:11PM EDT | 2024-08-30 | 12.44 | 12.22 | 12.35 | -9.93 | -44.39% | 70 | 494 | 10.29% |
| SPY241031P00518000 | 2024-05-03 10:09AM EDT | 2024-10-31 | 15.58 | 15.51 | 15.69 | -3.86 | -19.86% | 1 | 2 | 10.62% |
| SPY241231P00518000 | 2024-05-07 10:10AM EDT | 2024-12-31 | 19.13 | 18.74 | 18.96 | -1.34 | -6.55% | 1 | 149 | 11.13% |
| SPY250331P00518000 | 2024-05-07 1:51PM EDT | 2025-03-31 | 22.65 | 22.31 | 22.76 | -0.32 | -1.39% | 140 | 157 | 11.43% |
