Deutsche Märkte öffnen in 38 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.090,70 -714,65 (-1,19%) CMC Crypto 200
1.367,21 +2,08 (+0,15%) 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:526.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00526000 | 2024-05-06 3:59PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| SPY240508C00526000 | 2024-05-06 4:14PM EDT | 2024-05-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,349 | 0 | 6.25% |
| SPY240509C00526000 | 2024-05-06 4:13PM EDT | 2024-05-09 | 0.05 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 6.25% |
| SPY240510C00526000 | 2024-05-06 4:05PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,345 | 0 | 3.13% |
| SPY240513C00526000 | 2024-05-06 4:12PM EDT | 2024-05-13 | 0.24 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 3.13% |
| SPY240514C00526000 | 2024-05-06 4:14PM EDT | 2024-05-14 | 0.41 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| SPY240517C00526000 | 2024-05-06 4:14PM EDT | 2024-05-17 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,456 | 0 | 3.13% |
| SPY240524C00526000 | 2024-05-06 3:58PM EDT | 2024-05-24 | 2.33 | 0.00 | 0.00 | 0.00 | - | 867 | 0 | 1.56% |
| SPY240531C00526000 | 2024-05-06 4:09PM EDT | 2024-05-31 | 3.10 | 0.00 | 0.00 | 0.00 | - | 969 | 0 | 1.56% |
| SPY240621C00526000 | 2024-05-06 4:09PM EDT | 2024-06-21 | 5.76 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 1.56% |
| SPY240628C00526000 | 2024-05-06 3:56PM EDT | 2024-06-28 | 6.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| SPY240719C00526000 | 2024-05-06 3:51PM EDT | 2024-07-19 | 8.26 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.78% |
| SPY240731C00526000 | 2024-05-06 2:21PM EDT | 2024-07-31 | 9.48 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| SPY240830C00526000 | 2024-05-01 10:08AM EDT | 2024-08-30 | 8.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| SPY241031C00526000 | 2024-05-06 3:58PM EDT | 2024-10-31 | 19.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| SPY250331C00526000 | 2024-05-01 9:47AM EDT | 2025-03-31 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00526000 | 2024-05-03 11:46AM EDT | 2024-05-10 | 15.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240517P00526000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 9.96 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240524P00526000 | 2024-05-03 3:33PM EDT | 2024-05-24 | 15.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SPY240531P00526000 | 2024-05-06 2:44PM EDT | 2024-05-31 | 11.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240621P00526000 | 2024-05-06 10:12AM EDT | 2024-06-21 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240628P00526000 | 2024-05-06 2:26PM EDT | 2024-06-28 | 14.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719P00526000 | 2024-05-06 2:49PM EDT | 2024-07-19 | 15.17 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| SPY240830P00526000 | 2024-04-30 12:57PM EDT | 2024-08-30 | 23.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241031P00526000 | 2024-05-06 12:33PM EDT | 2024-10-31 | 20.87 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| SPY250331P00526000 | 2024-04-02 9:50AM EDT | 2025-03-31 | 28.34 | 32.35 | 33.51 | 0.00 | - | - | 2 | 14.48% |
