Deutsche Märkte schließen in 6 Stunden 23 Minuten
DAX
18.277,84 +102,63 (+0,56%) Euro Stoxx 50
4.979,91 +22,95 (+0,46%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.323,40 -7,80 (-0,33%) EUR/USD
1,0765 -0,0008 (-0,08%) Bitcoin EUR
59.670,98 -918,61 (-1,52%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:522.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00522000 | 2024-05-06 4:14PM EDT | 2024-05-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7,141 | 0 | 6.25% |
| SPY240508C00522000 | 2024-05-06 4:14PM EDT | 2024-05-08 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3,534 | 0 | 3.13% |
| SPY240509C00522000 | 2024-05-06 4:14PM EDT | 2024-05-09 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,735 | 0 | 3.13% |
| SPY240510C00522000 | 2024-05-06 4:14PM EDT | 2024-05-10 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5,704 | 0 | 3.13% |
| SPY240513C00522000 | 2024-05-06 4:07PM EDT | 2024-05-13 | 0.83 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 1.56% |
| SPY240514C00522000 | 2024-05-06 4:00PM EDT | 2024-05-14 | 1.23 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
| SPY240516C00522000 | 2024-05-06 3:43PM EDT | 2024-05-16 | 1.81 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 1.56% |
| SPY240517C00522000 | 2024-05-06 4:12PM EDT | 2024-05-17 | 2.34 | 0.00 | 0.00 | 0.00 | - | 17,209 | 0 | 1.56% |
| SPY240524C00522000 | 2024-05-06 4:00PM EDT | 2024-05-24 | 3.83 | 0.00 | 0.00 | 0.00 | - | 662 | 0 | 1.56% |
| SPY240531C00522000 | 2024-05-06 4:11PM EDT | 2024-05-31 | 4.68 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 0.78% |
| SPY240607C00522000 | 2024-05-06 4:09PM EDT | 2024-06-07 | 5.74 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.78% |
| SPY240614C00522000 | 2024-05-06 3:58PM EDT | 2024-06-14 | 7.06 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.78% |
| SPY240621C00522000 | 2024-05-06 4:06PM EDT | 2024-06-21 | 7.60 | 0.00 | 0.00 | 0.00 | - | 696 | 0 | 0.78% |
| SPY240628C00522000 | 2024-05-06 3:59PM EDT | 2024-06-28 | 8.28 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.78% |
| SPY240719C00522000 | 2024-05-06 3:11PM EDT | 2024-07-19 | 10.10 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.78% |
| SPY240731C00522000 | 2024-05-06 12:18PM EDT | 2024-07-31 | 11.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| SPY240830C00522000 | 2024-05-06 9:32AM EDT | 2024-08-30 | 14.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPY241031C00522000 | 2024-05-06 11:45AM EDT | 2024-10-31 | 20.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPY241231C00522000 | 2024-05-03 9:53AM EDT | 2024-12-31 | 25.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SPY250331C00522000 | 2024-04-29 3:34PM EDT | 2025-03-31 | 33.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00522000 | 2024-05-06 4:12PM EDT | 2024-05-07 | 5.81 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 0.00% |
| SPY240509P00522000 | 2024-05-06 3:50PM EDT | 2024-05-09 | 6.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SPY240510P00522000 | 2024-05-06 4:14PM EDT | 2024-05-10 | 5.93 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SPY240513P00522000 | 2024-05-06 3:48PM EDT | 2024-05-13 | 6.56 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SPY240517P00522000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 7.09 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| SPY240524P00522000 | 2024-05-03 12:04PM EDT | 2024-05-24 | 12.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240531P00522000 | 2024-05-06 11:08AM EDT | 2024-05-31 | 9.94 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240607P00522000 | 2024-05-03 1:28PM EDT | 2024-06-07 | 12.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240621P00522000 | 2024-05-06 4:03PM EDT | 2024-06-21 | 10.67 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| SPY240628P00522000 | 2024-05-06 2:10PM EDT | 2024-06-28 | 11.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719P00522000 | 2024-05-06 4:02PM EDT | 2024-07-19 | 12.43 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| SPY240731P00522000 | 2024-05-06 3:17PM EDT | 2024-07-31 | 13.88 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| SPY240830P00522000 | 2024-04-25 9:43AM EDT | 2024-08-30 | 26.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241031P00522000 | 2024-05-03 10:24AM EDT | 2024-10-31 | 21.77 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY241231P00522000 | 2024-05-02 3:47PM EDT | 2024-12-31 | 27.41 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY250331P00522000 | 2024-04-04 11:18AM EDT | 2025-03-31 | 24.67 | 26.32 | 27.19 | 0.00 | - | 1 | 41 | 12.42% |
