Deutsche Märkte schließen in 7 Stunden 59 Minuten
DAX
18.244,12 +68,91 (+0,38%) Euro Stoxx 50
4.984,86 +27,90 (+0,56%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.327,20 -4,00 (-0,17%) EUR/USD
1,0767 -0,0007 (-0,06%) Bitcoin EUR
59.151,75 -508,61 (-0,85%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:532.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00532000 | 2024-05-06 4:06PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 6.25% |
| SPY240517C00532000 | 2024-05-06 4:14PM EDT | 2024-05-17 | 0.33 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 3.13% |
| SPY240524C00532000 | 2024-05-06 3:58PM EDT | 2024-05-24 | 0.96 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| SPY240531C00532000 | 2024-05-06 4:01PM EDT | 2024-05-31 | 1.50 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 3.13% |
| SPY240621C00532000 | 2024-05-06 4:06PM EDT | 2024-06-21 | 3.63 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 1.56% |
| SPY240628C00532000 | 2024-05-06 3:58PM EDT | 2024-06-28 | 4.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| SPY240719C00532000 | 2024-05-06 4:07PM EDT | 2024-07-19 | 6.12 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 1.56% |
| SPY240731C00532000 | 2024-05-06 3:31PM EDT | 2024-07-31 | 6.82 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| SPY240830C00532000 | 2024-05-06 9:52AM EDT | 2024-08-30 | 9.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY241031C00532000 | 2024-05-06 3:01PM EDT | 2024-10-31 | 15.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY250331C00532000 | 2024-04-19 10:00AM EDT | 2025-03-31 | 25.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00532000 | 2024-05-06 2:27PM EDT | 2024-05-10 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240517P00532000 | 2024-04-29 12:42PM EDT | 2024-05-17 | 21.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240524P00532000 | 2024-04-25 1:58PM EDT | 2024-05-24 | 28.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240531P00532000 | 2024-05-06 3:48PM EDT | 2024-05-31 | 16.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621P00532000 | 2024-05-06 2:29PM EDT | 2024-06-21 | 17.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240628P00532000 | 2024-05-06 12:38PM EDT | 2024-06-28 | 19.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240719P00532000 | 2024-05-03 10:18AM EDT | 2024-07-19 | 23.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240830P00532000 | 2024-04-30 10:30AM EDT | 2024-08-30 | 25.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331P00532000 | 2024-05-01 1:45PM EDT | 2025-03-31 | 37.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
