Deutsche Märkte öffnen in 5 Stunden 35 Minuten
Nikkei 225
38.428,15 -406,95 (-1,05%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.232,81 -1.079,53 (-1,82%) CMC Crypto 200
1.297,80 -67,33 (-4,93%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:528.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00528000 | 2024-05-07 3:54PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 500 | 595 | 16.02% |
| SPY240509C00528000 | 2024-05-07 4:14PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 283 | 121 | 11.33% |
| SPY240510C00528000 | 2024-05-07 3:56PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.03 | -0.03 | -42.86% | 629 | 1,482 | 10.74% |
| SPY240513C00528000 | 2024-05-07 4:06PM EDT | 2024-05-13 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 181 | 489 | 8.89% |
| SPY240514C00528000 | 2024-05-07 4:04PM EDT | 2024-05-14 | 0.16 | 0.16 | 0.17 | -0.07 | -30.43% | 558 | 103 | 9.52% |
| SPY240517C00528000 | 2024-05-07 4:14PM EDT | 2024-05-17 | 0.78 | 0.76 | 0.78 | -0.02 | -2.50% | 3,226 | 8,509 | 11.94% |
| SPY240524C00528000 | 2024-05-07 4:09PM EDT | 2024-05-24 | 1.75 | 1.74 | 1.77 | -0.07 | -3.85% | 591 | 3,921 | 12.45% |
| SPY240531C00528000 | 2024-05-07 4:09PM EDT | 2024-05-31 | 2.44 | 2.44 | 2.47 | -0.03 | -1.21% | 900 | 4,621 | 12.17% |
| SPY240621C00528000 | 2024-05-07 4:14PM EDT | 2024-06-21 | 5.16 | 5.13 | 5.17 | +0.14 | +2.79% | 468 | 4,481 | 13.17% |
| SPY240628C00528000 | 2024-05-07 3:43PM EDT | 2024-06-28 | 5.50 | 5.63 | 5.68 | +0.37 | +7.21% | 116 | 657 | 12.96% |
| SPY240719C00528000 | 2024-05-07 3:09PM EDT | 2024-07-19 | 7.94 | 7.91 | 7.97 | +0.24 | +3.12% | 108 | 975 | 13.58% |
| SPY240731C00528000 | 2024-05-07 2:12PM EDT | 2024-07-31 | 9.21 | 9.24 | 9.32 | +0.43 | +4.90% | 40 | 83 | 14.00% |
| SPY240830C00528000 | 2024-05-07 9:44AM EDT | 2024-08-30 | 13.20 | 12.88 | 12.99 | +1.42 | +12.05% | 1 | 459 | 15.29% |
| SPY241031C00528000 | 2024-05-07 3:11PM EDT | 2024-10-31 | 18.83 | 18.82 | 18.99 | +0.66 | +3.63% | 2 | 3,000 | 16.56% |
| SPY250331C00528000 | 2024-05-06 1:18PM EDT | 2025-03-31 | 32.02 | 33.04 | 33.86 | 0.00 | - | 18 | 32 | 19.78% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00528000 | 2024-05-07 2:26PM EDT | 2024-05-10 | 11.16 | 10.41 | 10.69 | -0.63 | -5.34% | 92 | 1 | 0.00% |
| SPY240517P00528000 | 2024-05-07 1:49PM EDT | 2024-05-17 | 10.85 | 10.59 | 10.76 | -0.97 | -8.21% | 36 | 7 | 0.00% |
| SPY240524P00528000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 12.11 | 11.00 | 11.24 | 0.00 | - | 6 | 6 | 7.42% |
| SPY240531P00528000 | 2024-05-07 2:39PM EDT | 2024-05-31 | 12.18 | 11.35 | 11.58 | -1.07 | -8.08% | 27 | 25 | 7.52% |
| SPY240621P00528000 | 2024-05-07 2:33PM EDT | 2024-06-21 | 13.92 | 13.10 | 13.38 | -0.50 | -3.47% | 1 | 2,234 | 8.99% |
| SPY240628P00528000 | 2024-05-07 10:05AM EDT | 2024-06-28 | 13.90 | 13.58 | 13.85 | -1.62 | -10.44% | 4 | 120 | 9.09% |
| SPY240719P00528000 | 2024-05-07 12:10PM EDT | 2024-07-19 | 14.65 | 14.73 | 15.01 | -4.35 | -22.89% | 4 | 174 | 9.13% |
| SPY240731P00528000 | 2024-04-29 11:42AM EDT | 2024-07-31 | 21.39 | 15.47 | 15.60 | 0.00 | - | 2 | 3 | 9.12% |
| SPY240830P00528000 | 2024-04-26 3:53PM EDT | 2024-08-30 | 23.14 | 16.87 | 17.04 | 0.00 | - | 2 | 695 | 9.20% |
| SPY241031P00528000 | 2024-05-06 12:31PM EDT | 2024-10-31 | 21.95 | 19.71 | 20.11 | 0.00 | - | 26 | 27 | 9.67% |
| SPY250331P00528000 | 2024-04-03 1:41PM EDT | 2025-03-31 | 27.69 | 29.30 | 30.08 | 0.00 | - | 1 | 1 | 12.30% |
