Deutsche Märkte öffnen in 8 Stunden 30 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.515,71 -564,42 (-0,96%) CMC Crypto 200
1.304,46 -60,67 (-4,44%) 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:531.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00531000 | 2024-05-07 4:00PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 605 | 965 | 10.84% |
| SPY240517C00531000 | 2024-05-07 4:08PM EDT | 2024-05-17 | 0.39 | 0.38 | 0.40 | -0.03 | -7.14% | 1,744 | 7,862 | 11.15% |
| SPY240524C00531000 | 2024-05-07 2:39PM EDT | 2024-05-24 | 1.09 | 1.09 | 1.12 | -0.06 | -5.22% | 136 | 745 | 11.79% |
| SPY240531C00531000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 1.63 | 1.65 | 1.68 | -0.07 | -4.12% | 1,112 | 1,050 | 11.59% |
| SPY240621C00531000 | 2024-05-07 3:56PM EDT | 2024-06-21 | 4.00 | 4.03 | 4.08 | 0.00 | - | 313 | 5,046 | 12.71% |
| SPY240628C00531000 | 2024-05-07 1:48PM EDT | 2024-06-28 | 4.77 | 4.51 | 4.55 | +0.75 | +18.66% | 33 | 380 | 12.53% |
| SPY240719C00531000 | 2024-05-07 3:10PM EDT | 2024-07-19 | 6.62 | 6.64 | 6.70 | +0.10 | +1.53% | 213 | 1,353 | 13.19% |
| SPY240731C00531000 | 2024-05-07 4:00PM EDT | 2024-07-31 | 7.77 | 7.91 | 7.98 | +0.43 | +5.86% | 143 | 3,928 | 13.61% |
| SPY240830C00531000 | 2024-05-02 12:34PM EDT | 2024-08-30 | 6.35 | 11.39 | 11.50 | 0.00 | - | 51 | 45 | 14.90% |
| SPY250331C00531000 | 2024-04-02 10:21AM EDT | 2025-03-31 | 36.35 | 23.52 | 24.21 | 0.00 | - | 2 | 2 | 15.44% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00531000 | 2024-05-03 12:39PM EDT | 2024-05-10 | 19.74 | 13.41 | 13.69 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240517P00531000 | 2024-05-07 1:42PM EDT | 2024-05-17 | 12.98 | 13.41 | 13.69 | -11.55 | -47.09% | 17 | 0 | 0.00% |
| SPY240524P00531000 | 2024-05-07 1:09PM EDT | 2024-05-24 | 13.30 | 13.54 | 13.82 | -3.19 | -19.35% | 1 | 2 | 0.00% |
| SPY240531P00531000 | 2024-05-07 1:32PM EDT | 2024-05-31 | 13.08 | 13.74 | 13.99 | -13.05 | -49.94% | 24 | 7 | 5.82% |
| SPY240621P00531000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 20.17 | 15.11 | 15.42 | 0.00 | - | 1 | 2 | 8.32% |
| SPY240628P00531000 | 2024-05-06 12:28PM EDT | 2024-06-28 | 18.35 | 15.53 | 15.83 | 0.00 | - | 8 | 0 | 8.49% |
| SPY240719P00531000 | 2024-05-06 2:02PM EDT | 2024-07-19 | 16.45 | 16.56 | 16.85 | -2.10 | -11.32% | 1 | 226 | 8.62% |
| SPY240830P00531000 | 2024-04-05 1:20PM EDT | 2024-08-30 | 20.48 | 22.19 | 22.65 | 0.00 | - | 2 | 7 | 12.48% |
| SPY250331P00531000 | 2024-04-02 9:50AM EDT | 2025-03-31 | 30.40 | 34.89 | 36.22 | 0.00 | - | - | 1 | 14.52% |
