Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.851,47 -0,80 (-0,00%) Bitcoin EUR
58.591,87 -364,71 (-0,62%) CMC Crypto 200
1.309,48 -55,64 (-4,08%) Nasdaq Compositive
16.315,74 -33,50 (-0,20%) S&P 500
5.181,50 +0,76 (+0,01%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:39PM EDT. Markt geöffnet.
Strike:524.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00524000 | 2024-05-07 1:29PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5,430 | 2,255 | 11.52% |
| SPY240508C00524000 | 2024-05-07 2:21PM EDT | 2024-05-08 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 4,741 | 2,433 | 9.47% |
| SPY240509C00524000 | 2024-05-07 2:22PM EDT | 2024-05-09 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 1,141 | 551 | 9.62% |
| SPY240510C00524000 | 2024-05-07 2:21PM EDT | 2024-05-10 | 0.24 | 0.23 | 0.24 | -0.03 | -11.11% | 3,234 | 3,379 | 10.18% |
| SPY240513C00524000 | 2024-05-07 2:10PM EDT | 2024-05-13 | 0.45 | 0.41 | 0.42 | -0.01 | -2.17% | 452 | 462 | 9.02% |
| SPY240514C00524000 | 2024-05-07 2:03PM EDT | 2024-05-14 | 0.76 | 0.66 | 0.67 | +0.03 | +4.11% | 3,513 | 143 | 9.85% |
| SPY240516C00524000 | 2024-05-07 2:07PM EDT | 2024-05-16 | 1.53 | 1.44 | 1.46 | -0.01 | -0.65% | 61 | 101 | 12.04% |
| SPY240517C00524000 | 2024-05-07 2:21PM EDT | 2024-05-17 | 1.69 | 1.65 | 1.66 | -0.01 | -0.59% | 2,720 | 9,380 | 12.18% |
| SPY240524C00524000 | 2024-05-07 2:24PM EDT | 2024-05-24 | 2.90 | 2.91 | 2.93 | -0.07 | -2.36% | 427 | 1,168 | 12.78% |
| SPY240531C00524000 | 2024-05-07 2:15PM EDT | 2024-05-31 | 3.75 | 3.73 | 3.75 | -0.03 | -0.79% | 348 | 3,981 | 12.52% |
| SPY240607C00524000 | 2024-05-07 2:04PM EDT | 2024-06-07 | 5.08 | 4.86 | 4.88 | +0.20 | +4.10% | 64 | 617 | 13.06% |
| SPY240614C00524000 | 2024-05-07 1:59PM EDT | 2024-06-14 | 6.17 | 6.13 | 6.16 | +0.02 | +0.33% | 98 | 77 | 13.82% |
| SPY240621C00524000 | 2024-05-07 2:23PM EDT | 2024-06-21 | 6.71 | 6.67 | 6.71 | +0.06 | +0.90% | 127 | 4,330 | 13.51% |
| SPY240628C00524000 | 2024-05-07 1:33PM EDT | 2024-06-28 | 8.01 | 7.17 | 7.19 | +0.81 | +11.25% | 169 | 1,073 | 13.22% |
| SPY240719C00524000 | 2024-05-07 2:15PM EDT | 2024-07-19 | 9.76 | 9.63 | 9.67 | +0.19 | +1.99% | 198 | 8,085 | 13.92% |
| SPY240731C00524000 | 2024-05-07 1:46PM EDT | 2024-07-31 | 11.69 | 11.02 | 11.06 | +1.42 | +13.83% | 112 | 77 | 14.33% |
| SPY240830C00524000 | 2024-05-07 10:21AM EDT | 2024-08-30 | 15.27 | 14.86 | 14.91 | +3.28 | +27.36% | 6 | 2,371 | 15.68% |
| SPY241031C00524000 | 2024-04-30 10:33AM EDT | 2024-10-31 | 17.47 | 20.78 | 21.14 | 0.00 | - | - | 3 | 17.00% |
| SPY250331C00524000 | 2024-05-06 9:48AM EDT | 2025-03-31 | 34.15 | 35.23 | 36.13 | 0.00 | - | 2 | 5 | 20.16% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00524000 | 2024-05-07 1:42PM EDT | 2024-05-07 | 5.90 | 6.77 | 7.39 | -1.71 | -22.47% | 67 | 19 | 14.06% |
| SPY240509P00524000 | 2024-05-07 2:18PM EDT | 2024-05-09 | 6.93 | 6.97 | 7.28 | -2.22 | -24.26% | 22 | 1 | 0.00% |
| SPY240510P00524000 | 2024-05-07 2:03PM EDT | 2024-05-10 | 6.76 | 7.18 | 7.29 | -1.99 | -22.74% | 73 | 30 | 0.00% |
| SPY240514P00524000 | 2024-05-07 11:36AM EDT | 2024-05-14 | 6.29 | 7.25 | 7.39 | -8.28 | -56.83% | 19 | 0 | 4.98% |
| SPY240517P00524000 | 2024-05-07 1:24PM EDT | 2024-05-17 | 6.94 | 7.95 | 8.03 | -1.62 | -18.93% | 20 | 122 | 8.45% |
| SPY240524P00524000 | 2024-05-07 11:19AM EDT | 2024-05-24 | 8.08 | 8.58 | 8.79 | -1.99 | -19.76% | 3 | 23 | 8.92% |
| SPY240531P00524000 | 2024-05-07 11:27AM EDT | 2024-05-31 | 8.64 | 9.04 | 9.24 | -2.86 | -24.87% | 2 | 198 | 8.61% |
| SPY240607P00524000 | 2024-05-07 2:22PM EDT | 2024-06-07 | 9.70 | 9.63 | 9.84 | -0.55 | -5.37% | 16 | 15 | 8.77% |
| SPY240614P00524000 | 2024-05-07 1:54PM EDT | 2024-06-14 | 10.23 | 10.35 | 10.52 | -4.33 | -29.74% | 21 | 2 | 9.09% |
| SPY240621P00524000 | 2024-05-07 2:19PM EDT | 2024-06-21 | 11.28 | 11.23 | 11.25 | -1.03 | -8.37% | 11 | 4,639 | 9.46% |
| SPY240628P00524000 | 2024-05-06 11:35AM EDT | 2024-06-28 | 13.65 | 11.73 | 11.81 | 0.00 | - | 1 | 508 | 9.58% |
| SPY240719P00524000 | 2024-05-07 1:52PM EDT | 2024-07-19 | 12.81 | 12.97 | 13.02 | -1.27 | -9.02% | 320 | 478 | 9.49% |
| SPY240731P00524000 | 2024-05-06 10:13AM EDT | 2024-07-31 | 15.39 | 13.67 | 13.73 | 0.00 | - | 2 | 3 | 9.55% |
| SPY240830P00524000 | 2024-05-03 10:22AM EDT | 2024-08-30 | 19.88 | 15.09 | 15.36 | 0.00 | - | 12 | 531 | 9.67% |
| SPY241031P00524000 | 2024-05-03 10:24AM EDT | 2024-10-31 | 22.78 | 18.38 | 18.47 | 0.00 | - | 28 | 25 | 10.02% |
| SPY250331P00524000 | 2024-04-08 1:35PM EDT | 2025-03-31 | 26.70 | 24.83 | 25.48 | 0.00 | - | 1 | 1 | 10.98% |
