Deutsche Märkte schließen in 2 Stunden 33 Minuten
DAX
18.297,95 +122,74 (+0,68%) Euro Stoxx 50
4.985,32 +28,36 (+0,57%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.325,00 -6,20 (-0,27%) EUR/USD
1,0778 +0,0005 (+0,04%) Bitcoin EUR
59.112,92 +275,86 (+0,47%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:529.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00529000 | 2024-05-06 10:11AM EDT | 2024-05-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 724 | 12.50% |
| SPY240508C00529000 | 2024-05-06 1:07PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 248 | 501 | 6.25% |
| SPY240509C00529000 | 2024-05-06 3:45PM EDT | 2024-05-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 139 | 161 | 6.25% |
| SPY240510C00529000 | 2024-05-06 4:02PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,998 | 3,153 | 6.25% |
| SPY240513C00529000 | 2024-05-06 4:13PM EDT | 2024-05-13 | 0.09 | 0.00 | 0.00 | 0.00 | - | 129 | 462 | 3.13% |
| SPY240514C00529000 | 2024-05-06 4:13PM EDT | 2024-05-14 | 0.17 | 0.00 | 0.00 | 0.00 | - | 29 | 23 | 3.13% |
| SPY240517C00529000 | 2024-05-06 4:09PM EDT | 2024-05-17 | 0.65 | 0.00 | 0.00 | 0.00 | - | 599 | 11,890 | 3.13% |
| SPY240524C00529000 | 2024-05-06 3:03PM EDT | 2024-05-24 | 1.39 | 0.00 | 0.00 | 0.00 | - | 93 | 2,259 | 3.13% |
| SPY240531C00529000 | 2024-05-06 4:01PM EDT | 2024-05-31 | 2.20 | 0.00 | 0.00 | 0.00 | - | 372 | 2,188 | 1.56% |
| SPY240621C00529000 | 2024-05-06 4:01PM EDT | 2024-06-21 | 4.70 | 0.00 | 0.00 | 0.00 | - | 158 | 4,187 | 1.56% |
| SPY240628C00529000 | 2024-05-06 2:31PM EDT | 2024-06-28 | 4.96 | 0.00 | 0.00 | 0.00 | - | 25 | 568 | 1.56% |
| SPY240719C00529000 | 2024-05-06 3:51PM EDT | 2024-07-19 | 6.98 | 0.00 | 0.00 | 0.00 | - | 255 | 4,513 | 1.56% |
| SPY240731C00529000 | 2024-05-06 2:42PM EDT | 2024-07-31 | 8.25 | 0.00 | 0.00 | 0.00 | - | 19 | 156 | 1.56% |
| SPY240830C00529000 | 2024-05-03 3:16PM EDT | 2024-08-30 | 10.24 | 0.00 | 0.00 | 0.00 | - | 4 | 79 | 0.78% |
| SPY241031C00529000 | 2024-05-06 3:01PM EDT | 2024-10-31 | 17.49 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.78% |
| SPY250331C00529000 | 2024-04-30 11:50AM EDT | 2025-03-31 | 27.83 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00529000 | 2024-04-17 4:02PM EDT | 2024-05-10 | 28.61 | 0.00 | 0.00 | 0.00 | - | 1,933 | 0 | 0.00% |
| SPY240517P00529000 | 2024-05-03 3:12PM EDT | 2024-05-17 | 17.56 | 0.00 | 0.00 | 0.00 | - | 40 | 10 | 0.00% |
| SPY240524P00529000 | 2024-04-23 10:47AM EDT | 2024-05-24 | 24.70 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| SPY240531P00529000 | 2024-05-06 1:59PM EDT | 2024-05-31 | 14.58 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| SPY240621P00529000 | 2024-05-06 9:50AM EDT | 2024-06-21 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3,047 | 0.00% |
| SPY240628P00529000 | 2024-05-03 11:41AM EDT | 2024-06-28 | 19.72 | 0.00 | 0.00 | 0.00 | - | 40 | 1,297 | 0.00% |
| SPY240719P00529000 | 2024-05-06 9:37AM EDT | 2024-07-19 | 18.10 | 0.00 | 0.00 | 0.00 | - | 15 | 245 | 0.00% |
| SPY240830P00529000 | 2024-05-06 10:00AM EDT | 2024-08-30 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,535 | 0.00% |
| SPY250331P00529000 | 2024-04-03 1:42PM EDT | 2025-03-31 | 27.98 | 29.93 | 30.65 | 0.00 | - | 1 | 1 | 12.10% |
