Deutsche Märkte schließen in 1 Stunde 23 Minute
DAX
18.367,00 +191,79 (+1,06%) Euro Stoxx 50
5.001,69 +44,73 (+0,90%) Dow Jones 30
38.943,15 +90,88 (+0,23%) Gold
2.327,30 -3,90 (-0,17%) EUR/USD
1,0784 +0,0010 (+0,10%) Bitcoin EUR
58.783,26 -608,65 (-1,02%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:07AM EDT. Markt geöffnet.
Strike:523.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00523000 | 2024-05-07 9:50AM EDT | 2024-05-07 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 1,367 | 2,812 | 9.96% |
| SPY240508C00523000 | 2024-05-07 9:51AM EDT | 2024-05-08 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 1,623 | 2,255 | 9.03% |
| SPY240509C00523000 | 2024-05-07 9:51AM EDT | 2024-05-09 | 0.22 | 0.22 | 0.23 | +0.03 | +13.64% | 173 | 966 | 9.50% |
| SPY240510C00523000 | 2024-05-07 9:51AM EDT | 2024-05-10 | 0.45 | 0.44 | 0.45 | +0.05 | +12.50% | 728 | 4,189 | 10.12% |
| SPY240513C00523000 | 2024-05-07 9:52AM EDT | 2024-05-13 | 0.75 | 0.75 | 0.76 | +0.10 | +15.87% | 266 | 464 | 9.29% |
| SPY240514C00523000 | 2024-05-07 9:52AM EDT | 2024-05-14 | 1.07 | 1.05 | 1.06 | +0.11 | +11.46% | 91 | 8,193 | 10.01% |
| SPY240516C00523000 | 2024-05-07 9:50AM EDT | 2024-05-16 | 1.97 | 1.98 | 1.99 | +0.37 | +23.13% | 1 | 5,189 | 12.23% |
| SPY240517C00523000 | 2024-05-07 9:51AM EDT | 2024-05-17 | 2.23 | 2.20 | 2.21 | +0.24 | +11.59% | 176 | 10,948 | 12.35% |
| SPY240524C00523000 | 2024-05-07 9:45AM EDT | 2024-05-24 | 3.72 | 3.65 | 3.68 | +0.30 | +8.77% | 31 | 2,056 | 13.15% |
| SPY240531C00523000 | 2024-05-07 9:42AM EDT | 2024-05-31 | 4.61 | 4.53 | 4.55 | +0.43 | +10.31% | 119 | 4,123 | 12.86% |
| SPY240607C00523000 | 2024-05-07 9:45AM EDT | 2024-06-07 | 5.83 | 5.68 | 5.70 | +0.54 | +10.21% | 60 | 403 | 13.32% |
| SPY240614C00523000 | 2024-05-07 9:39AM EDT | 2024-06-14 | 7.08 | 7.01 | 7.04 | +1.00 | +16.45% | 1 | 99 | 14.10% |
| SPY240621C00523000 | 2024-05-07 9:35AM EDT | 2024-06-21 | 7.79 | 7.59 | 7.62 | +0.64 | +8.95% | 7 | 5,553 | 13.79% |
| SPY240628C00523000 | 2024-05-07 9:32AM EDT | 2024-06-28 | 8.22 | 8.10 | 8.13 | +0.90 | +12.30% | 5 | 3,200 | 13.51% |
| SPY240719C00523000 | 2024-05-06 3:49PM EDT | 2024-07-19 | 9.74 | 10.51 | 10.54 | 0.00 | - | 363 | 2,364 | 14.06% |
| SPY240731C00523000 | 2024-05-06 3:15PM EDT | 2024-07-31 | 10.84 | 11.96 | 12.01 | 0.00 | - | 4 | 124 | 14.52% |
| SPY240830C00523000 | 2024-05-03 12:43PM EDT | 2024-08-30 | 12.80 | 15.81 | 15.87 | 0.00 | - | 6 | 2,564 | 15.83% |
| SPY241031C00523000 | 2024-04-30 9:39AM EDT | 2024-10-31 | 18.19 | 21.77 | 22.14 | 0.00 | - | - | 2 | 17.13% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00523000 | 2024-05-07 9:34AM EDT | 2024-05-07 | 5.35 | 5.42 | 5.85 | -2.50 | -31.85% | 6 | 13 | 17.41% |
| SPY240508P00523000 | 2024-05-07 9:50AM EDT | 2024-05-08 | 5.70 | 5.54 | 5.78 | -1.04 | -15.43% | 61 | 30 | 11.35% |
| SPY240510P00523000 | 2024-05-07 9:51AM EDT | 2024-05-10 | 5.84 | 5.90 | 6.03 | -1.81 | -23.88% | 11 | 39 | 10.21% |
| SPY240514P00523000 | 2024-05-06 10:25AM EDT | 2024-05-14 | 8.80 | 6.21 | 6.31 | 0.00 | - | 2 | 2 | 8.61% |
| SPY240517P00523000 | 2024-05-07 9:38AM EDT | 2024-05-17 | 6.90 | 7.08 | 7.14 | -0.80 | -10.39% | 1 | 512 | 10.30% |
| SPY240524P00523000 | 2024-05-07 9:45AM EDT | 2024-05-24 | 7.81 | 7.83 | 8.08 | -0.74 | -8.65% | 2 | 216 | 10.40% |
| SPY240531P00523000 | 2024-05-06 11:04AM EDT | 2024-05-31 | 10.77 | 8.43 | 8.64 | 0.00 | - | 1 | 67 | 9.96% |
| SPY240607P00523000 | 2024-05-07 9:47AM EDT | 2024-06-07 | 8.89 | 8.98 | 9.23 | -0.74 | -7.68% | 51 | 8 | 9.84% |
| SPY240621P00523000 | 2024-05-07 9:42AM EDT | 2024-06-21 | 10.58 | 10.68 | 10.71 | -0.59 | -5.28% | 3 | 3,774 | 10.32% |
| SPY240628P00523000 | 2024-05-06 3:58PM EDT | 2024-06-28 | 11.70 | 11.22 | 11.26 | 0.00 | - | 406 | 687 | 10.34% |
| SPY240719P00523000 | 2024-05-06 1:05PM EDT | 2024-07-19 | 13.99 | 12.46 | 12.51 | 0.00 | - | 4 | 1,066 | 10.14% |
| SPY240830P00523000 | 2024-04-23 10:56AM EDT | 2024-08-30 | 23.02 | 14.72 | 14.80 | 0.00 | - | 5 | 1,099 | 10.10% |
| SPY241031P00523000 | 2024-05-03 10:24AM EDT | 2024-10-31 | 22.10 | 17.90 | 18.01 | 0.00 | - | 15 | 13 | 10.40% |
| SPY250331P00523000 | 2024-04-19 9:31AM EDT | 2025-03-31 | 35.80 | 24.18 | 24.89 | 0.00 | - | 2 | 101 | 11.18% |
