Deutsche Märkte öffnen in 7 Stunden 11 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.142,58 -689,57 (-1,17%) CMC Crypto 200
1.293,90 -71,22 (-5,22%) 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:519.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00519000 | 2024-05-07 4:13PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 325,085 | 10,563 | 3.52% |
| SPY240508C00519000 | 2024-05-07 4:14PM EDT | 2024-05-08 | 0.42 | 0.42 | 0.43 | -0.14 | -25.00% | 92,391 | 4,899 | 7.35% |
| SPY240509C00519000 | 2024-05-07 4:14PM EDT | 2024-05-09 | 0.97 | 0.95 | 0.97 | -0.03 | -3.00% | 13,971 | 1,428 | 9.31% |
| SPY240510C00519000 | 2024-05-07 4:13PM EDT | 2024-05-10 | 1.44 | 1.41 | 1.44 | +0.01 | +0.70% | 20,358 | 8,200 | 10.39% |
| SPY240513C00519000 | 2024-05-07 4:12PM EDT | 2024-05-13 | 1.80 | 1.83 | 1.86 | +0.01 | +0.56% | 1,448 | 702 | 9.39% |
| SPY240514C00519000 | 2024-05-07 4:14PM EDT | 2024-05-14 | 2.28 | 2.28 | 2.31 | +0.05 | +2.24% | 4,212 | 383 | 10.30% |
| SPY240516C00519000 | 2024-05-07 3:50PM EDT | 2024-05-16 | 3.55 | 3.43 | 3.47 | +0.46 | +14.89% | 161 | 312 | 12.68% |
| SPY240517C00519000 | 2024-05-07 4:14PM EDT | 2024-05-17 | 3.72 | 3.71 | 3.74 | +0.15 | +4.20% | 3,510 | 9,277 | 12.85% |
| SPY240524C00519000 | 2024-05-07 4:09PM EDT | 2024-05-24 | 5.28 | 5.29 | 5.33 | +0.14 | +2.72% | 400 | 1,270 | 13.54% |
| SPY240531C00519000 | 2024-05-07 3:54PM EDT | 2024-05-31 | 6.31 | 6.26 | 6.31 | +0.25 | +4.13% | 1,474 | 4,579 | 13.31% |
| SPY240607C00519000 | 2024-05-07 4:12PM EDT | 2024-06-07 | 7.50 | 7.50 | 7.55 | +0.11 | +1.49% | 524 | 766 | 13.80% |
| SPY240614C00519000 | 2024-05-07 3:44PM EDT | 2024-06-14 | 8.83 | 8.90 | 8.96 | +0.25 | +2.91% | 103 | 47 | 14.59% |
| SPY240621C00519000 | 2024-05-07 4:01PM EDT | 2024-06-21 | 9.41 | 9.51 | 9.57 | +0.09 | +0.97% | 415 | 2,870 | 14.27% |
| SPY240628C00519000 | 2024-05-07 4:02PM EDT | 2024-06-28 | 9.94 | 10.05 | 10.12 | +0.17 | +1.74% | 79 | 1,624 | 14.00% |
| SPY240719C00519000 | 2024-05-07 3:26PM EDT | 2024-07-19 | 12.55 | 12.57 | 12.63 | +0.24 | +1.95% | 710 | 1,214 | 14.55% |
| SPY240731C00519000 | 2024-05-07 2:07PM EDT | 2024-07-31 | 14.00 | 14.03 | 14.11 | +0.80 | +6.06% | 102 | 125 | 14.97% |
| SPY240830C00519000 | 2024-05-07 2:12PM EDT | 2024-08-30 | 18.06 | 17.99 | 18.11 | +1.56 | +9.45% | 31 | 1,168 | 16.33% |
| SPY241031C00519000 | 2024-05-06 12:44PM EDT | 2024-10-31 | 22.47 | 24.01 | 24.37 | 0.00 | - | 1 | 12 | 17.52% |
| SPY241231C00519000 | 2024-04-16 11:00AM EDT | 2024-12-31 | 27.18 | 30.46 | 31.01 | 0.00 | - | 1 | 21 | 19.10% |
| SPY250331C00519000 | 2024-05-02 12:51PM EDT | 2025-03-31 | 30.57 | 38.60 | 39.48 | 0.00 | - | 10 | 11 | 20.61% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00519000 | 2024-05-07 4:11PM EDT | 2024-05-07 | 1.46 | 0.93 | 1.65 | -1.34 | -47.86% | 80,804 | 301 | 0.00% |
| SPY240508P00519000 | 2024-05-07 4:14PM EDT | 2024-05-08 | 1.90 | 1.88 | 1.93 | -1.24 | -39.49% | 29,089 | 373 | 3.81% |
| SPY240509P00519000 | 2024-05-07 4:13PM EDT | 2024-05-09 | 2.23 | 2.20 | 2.26 | -1.17 | -34.41% | 4,663 | 48 | 5.80% |
| SPY240510P00519000 | 2024-05-07 4:13PM EDT | 2024-05-10 | 2.60 | 2.58 | 2.59 | -0.97 | -27.17% | 6,850 | 149 | 6.83% |
| SPY240514P00519000 | 2024-05-07 4:12PM EDT | 2024-05-14 | 3.33 | 3.28 | 3.32 | -0.98 | -22.74% | 1,425 | 14 | 7.42% |
| SPY240516P00519000 | 2024-05-07 3:50PM EDT | 2024-05-16 | 4.14 | 4.18 | 4.21 | -0.86 | -17.20% | 54 | 7 | 9.34% |
| SPY240517P00519000 | 2024-05-07 4:10PM EDT | 2024-05-17 | 4.41 | 4.38 | 4.41 | -0.96 | -17.88% | 1,974 | 2,088 | 9.48% |
| SPY240524P00519000 | 2024-05-07 4:01PM EDT | 2024-05-24 | 5.51 | 5.37 | 5.42 | -0.81 | -12.82% | 459 | 481 | 9.65% |
| SPY240531P00519000 | 2024-05-07 4:13PM EDT | 2024-05-31 | 6.05 | 5.98 | 6.03 | -0.74 | -10.90% | 444 | 2,158 | 9.33% |
| SPY240607P00519000 | 2024-05-07 2:32PM EDT | 2024-06-07 | 7.26 | 6.68 | 6.74 | -0.85 | -10.48% | 313 | 98 | 9.42% |
| SPY240621P00519000 | 2024-05-07 3:52PM EDT | 2024-06-21 | 8.42 | 8.36 | 8.41 | -0.66 | -7.27% | 338 | 7,059 | 10.15% |
| SPY240628P00519000 | 2024-05-07 4:12PM EDT | 2024-06-28 | 9.04 | 8.96 | 9.01 | -0.70 | -7.19% | 110 | 442 | 10.22% |
| SPY240719P00519000 | 2024-05-07 3:26PM EDT | 2024-07-19 | 10.25 | 10.31 | 10.38 | -1.45 | -12.39% | 161 | 2,888 | 10.13% |
| SPY240830P00519000 | 2024-05-07 1:52PM EDT | 2024-08-30 | 12.79 | 12.62 | 12.75 | -4.27 | -25.03% | 20 | 139 | 10.13% |
| SPY241031P00519000 | 2024-05-03 11:12AM EDT | 2024-10-31 | 20.42 | 15.90 | 16.08 | 0.00 | - | 3 | 2 | 10.50% |
| SPY241231P00519000 | 2024-05-07 11:19AM EDT | 2024-12-31 | 19.25 | 19.12 | 19.34 | -8.10 | -29.62% | 1 | 805 | 11.01% |
| SPY250331P00519000 | 2024-05-03 9:37AM EDT | 2025-03-31 | 26.41 | 22.62 | 23.28 | 0.00 | - | 8 | 12 | 11.40% |
