Deutsche Märkte öffnen in 1 Stunde 42 Minute
Nikkei 225
38.723,07 +487,00 (+1,27%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.852,23 -666,59 (-1,12%) CMC Crypto 200
1.364,47 +51,84 (+3,95%) 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:521.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00521000 | 2024-05-06 4:14PM EDT | 2024-05-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8,305 | 0 | 3.13% |
| SPY240508C00521000 | 2024-05-06 4:14PM EDT | 2024-05-08 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5,410 | 0 | 3.13% |
| SPY240509C00521000 | 2024-05-06 4:14PM EDT | 2024-05-09 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2,287 | 0 | 3.13% |
| SPY240510C00521000 | 2024-05-06 4:14PM EDT | 2024-05-10 | 0.79 | 0.00 | 0.00 | 0.00 | - | 7,005 | 0 | 1.56% |
| SPY240513C00521000 | 2024-05-06 4:10PM EDT | 2024-05-13 | 1.12 | 0.00 | 0.00 | 0.00 | - | 790 | 0 | 1.56% |
| SPY240514C00521000 | 2024-05-06 4:01PM EDT | 2024-05-14 | 1.50 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 1.56% |
| SPY240516C00521000 | 2024-05-06 4:02PM EDT | 2024-05-16 | 2.50 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 1.56% |
| SPY240517C00521000 | 2024-05-06 4:11PM EDT | 2024-05-17 | 2.72 | 0.00 | 0.00 | 0.00 | - | 2,260 | 0 | 1.56% |
| SPY240524C00521000 | 2024-05-06 4:00PM EDT | 2024-05-24 | 4.26 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 0.78% |
| SPY240531C00521000 | 2024-05-06 4:00PM EDT | 2024-05-31 | 5.20 | 0.00 | 0.00 | 0.00 | - | 890 | 0 | 0.78% |
| SPY240607C00521000 | 2024-05-06 4:07PM EDT | 2024-06-07 | 6.23 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.78% |
| SPY240614C00521000 | 2024-05-06 2:48PM EDT | 2024-06-14 | 7.26 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.78% |
| SPY240621C00521000 | 2024-05-06 4:00PM EDT | 2024-06-21 | 8.29 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.78% |
| SPY240628C00521000 | 2024-05-06 3:50PM EDT | 2024-06-28 | 8.28 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.78% |
| SPY240719C00521000 | 2024-05-06 4:01PM EDT | 2024-07-19 | 11.20 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 0.39% |
| SPY240731C00521000 | 2024-05-06 3:49PM EDT | 2024-07-31 | 12.17 | 0.00 | 0.00 | 0.00 | - | 3,013 | 0 | 0.39% |
| SPY240830C00521000 | 2024-05-06 12:32PM EDT | 2024-08-30 | 15.36 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.39% |
| SPY241031C00521000 | 2024-05-03 9:57AM EDT | 2024-10-31 | 20.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPY241231C00521000 | 2024-04-30 1:13PM EDT | 2024-12-31 | 23.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| SPY250331C00521000 | 2024-04-30 12:18PM EDT | 2025-03-31 | 32.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00521000 | 2024-05-06 4:13PM EDT | 2024-05-07 | 4.70 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.00% |
| SPY240508P00521000 | 2024-05-06 3:58PM EDT | 2024-05-08 | 4.74 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| SPY240509P00521000 | 2024-05-06 2:32PM EDT | 2024-05-09 | 5.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240510P00521000 | 2024-05-06 4:03PM EDT | 2024-05-10 | 5.12 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPY240513P00521000 | 2024-05-06 3:57PM EDT | 2024-05-13 | 5.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240514P00521000 | 2024-05-06 1:53PM EDT | 2024-05-14 | 6.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240517P00521000 | 2024-05-06 4:10PM EDT | 2024-05-17 | 6.48 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| SPY240524P00521000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 7.34 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SPY240531P00521000 | 2024-05-06 11:05AM EDT | 2024-05-31 | 9.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240607P00521000 | 2024-05-06 3:55PM EDT | 2024-06-07 | 8.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY240621P00521000 | 2024-05-06 3:56PM EDT | 2024-06-21 | 10.24 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SPY240628P00521000 | 2024-05-06 2:26PM EDT | 2024-06-28 | 11.26 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| SPY240719P00521000 | 2024-05-06 2:21PM EDT | 2024-07-19 | 12.79 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| SPY240731P00521000 | 2024-05-03 1:58PM EDT | 2024-07-31 | 15.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY240830P00521000 | 2024-05-06 3:57PM EDT | 2024-08-30 | 14.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231P00521000 | 2024-05-06 12:48PM EDT | 2024-12-31 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331P00521000 | 2024-04-01 3:32PM EDT | 2025-03-31 | 24.32 | 31.41 | 32.67 | 0.00 | - | - | 4 | 15.50% |
