Deutsche Märkte schließen in 5 Stunden 5 Minuten
DAX
18.306,55 +131,34 (+0,72%) Euro Stoxx 50
4.988,84 +31,88 (+0,64%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.323,20 -8,00 (-0,34%) EUR/USD
1,0767 -0,0007 (-0,06%) Bitcoin EUR
59.323,45 -994,74 (-1,65%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:527.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00527000 | 2024-05-06 3:50PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| SPY240508C00527000 | 2024-05-06 4:14PM EDT | 2024-05-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 6.25% |
| SPY240509C00527000 | 2024-05-06 4:00PM EDT | 2024-05-09 | 0.03 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 6.25% |
| SPY240510C00527000 | 2024-05-06 4:13PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 846 | 0 | 3.13% |
| SPY240513C00527000 | 2024-05-06 3:59PM EDT | 2024-05-13 | 0.17 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 3.13% |
| SPY240514C00527000 | 2024-05-06 4:07PM EDT | 2024-05-14 | 0.30 | 0.00 | 0.00 | 0.00 | - | 805 | 0 | 3.13% |
| SPY240517C00527000 | 2024-05-06 4:07PM EDT | 2024-05-17 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1,603 | 0 | 3.13% |
| SPY240524C00527000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 2.06 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 1.56% |
| SPY240531C00527000 | 2024-05-06 4:07PM EDT | 2024-05-31 | 2.76 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 1.56% |
| SPY240621C00527000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 5.41 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 1.56% |
| SPY240628C00527000 | 2024-05-06 3:01PM EDT | 2024-06-28 | 5.53 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 1.56% |
| SPY240719C00527000 | 2024-05-06 3:50PM EDT | 2024-07-19 | 7.85 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.78% |
| SPY240731C00527000 | 2024-05-06 2:21PM EDT | 2024-07-31 | 8.98 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| SPY240830C00527000 | 2024-05-06 3:42PM EDT | 2024-08-30 | 12.66 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| SPY241031C00527000 | 2024-04-30 11:09AM EDT | 2024-10-31 | 15.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| SPY250331C00527000 | 2024-05-03 10:12AM EDT | 2025-03-31 | 29.89 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00527000 | 2024-05-06 3:36PM EDT | 2024-05-08 | 11.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240510P00527000 | 2024-05-01 3:50PM EDT | 2024-05-10 | 23.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240517P00527000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 11.09 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPY240524P00527000 | 2024-05-01 12:00PM EDT | 2024-05-24 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531P00527000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 11.65 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SPY240621P00527000 | 2024-05-06 4:03PM EDT | 2024-06-21 | 13.57 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240628P00527000 | 2024-05-06 3:47PM EDT | 2024-06-28 | 14.52 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| SPY240719P00527000 | 2024-05-02 2:58PM EDT | 2024-07-19 | 23.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830P00527000 | 2024-04-18 2:33PM EDT | 2024-08-30 | 30.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031P00527000 | 2024-05-06 12:33PM EDT | 2024-10-31 | 21.34 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 0.00% |
| SPY250331P00527000 | 2024-03-28 3:25PM EDT | 2025-03-31 | 25.54 | 30.72 | 31.65 | 0.00 | - | 1 | 1 | 13.23% |
