Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.914,67 +62,40 (+0,16%) Gold
2.325,50 -5,70 (-0,24%) EUR/USD
1,0764 -0,0009 (-0,09%) Bitcoin EUR
58.974,23 +427,46 (+0,73%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:46PM EDT. Markt geöffnet.
Strike:533.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00533000 | 2024-05-07 11:32AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 43 | 726 | 12.11% |
| SPY240517C00533000 | 2024-05-07 1:26PM EDT | 2024-05-17 | 0.38 | 0.37 | 0.38 | +0.11 | +40.74% | 3,111 | 5,939 | 11.60% |
| SPY240524C00533000 | 2024-05-07 1:28PM EDT | 2024-05-24 | 1.02 | 1.03 | 1.04 | +0.23 | +29.11% | 383 | 1,860 | 12.04% |
| SPY240531C00533000 | 2024-05-07 1:21PM EDT | 2024-05-31 | 1.50 | 1.54 | 1.55 | +0.16 | +11.94% | 554 | 1,727 | 11.73% |
| SPY240621C00533000 | 2024-05-07 1:23PM EDT | 2024-06-21 | 3.79 | 3.77 | 3.81 | +0.36 | +10.50% | 430 | 2,161 | 12.70% |
| SPY240628C00533000 | 2024-05-07 11:03AM EDT | 2024-06-28 | 4.23 | 4.27 | 4.29 | +0.65 | +18.16% | 7 | 316 | 12.56% |
| SPY240719C00533000 | 2024-05-07 1:18PM EDT | 2024-07-19 | 6.21 | 6.37 | 6.40 | +0.38 | +6.52% | 72 | 5,459 | 13.20% |
| SPY240731C00533000 | 2024-05-07 11:12AM EDT | 2024-07-31 | 7.59 | 7.61 | 7.65 | +1.61 | +26.92% | 43 | 9 | 13.61% |
| SPY240830C00533000 | 2024-04-24 3:39PM EDT | 2024-08-30 | 7.86 | 11.03 | 11.08 | 0.00 | - | 6 | 112 | 14.84% |
| SPY241031C00533000 | 2024-05-07 11:01AM EDT | 2024-10-31 | 16.84 | 16.85 | 16.95 | +1.70 | +11.23% | 2 | 12 | 16.16% |
| SPY250331C00533000 | 2024-04-03 1:41PM EDT | 2025-03-31 | 36.78 | 27.07 | 27.59 | 0.00 | - | 1 | 1 | 17.36% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00533000 | 2024-04-15 10:23AM EDT | 2024-05-10 | 20.38 | 14.41 | 14.71 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240517P00533000 | 2024-05-07 9:34AM EDT | 2024-05-17 | 15.32 | 14.46 | 14.73 | -7.59 | -33.13% | 2 | 0 | 0.00% |
| SPY240524P00533000 | 2024-05-06 10:45AM EDT | 2024-05-24 | 18.91 | 14.51 | 14.86 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240531P00533000 | 2024-05-03 2:38PM EDT | 2024-05-31 | 15.53 | 14.68 | 14.98 | -5.83 | -27.29% | 1 | 1 | 5.54% |
| SPY240621P00533000 | 2024-04-30 3:30PM EDT | 2024-06-21 | 16.89 | 15.91 | 16.27 | -11.31 | -40.11% | 1 | 7 | 8.26% |
| SPY240628P00533000 | 2024-04-30 3:22PM EDT | 2024-06-28 | 28.57 | 16.30 | 16.65 | 0.00 | - | 8 | 0 | 8.43% |
| SPY240719P00533000 | 2024-05-06 3:55PM EDT | 2024-07-19 | 19.06 | 17.31 | 17.57 | 0.00 | - | 1 | 34 | 8.49% |
| SPY240731P00533000 | 2024-05-06 2:16PM EDT | 2024-07-31 | 20.39 | 17.87 | 18.21 | 0.00 | - | 5 | 6 | 8.68% |
| SPY240830P00533000 | 2024-04-30 11:32AM EDT | 2024-08-30 | 28.00 | 19.18 | 19.53 | 0.00 | - | 1 | 871 | 8.83% |
| SPY250331P00533000 | 2024-05-01 12:35PM EDT | 2025-03-31 | 38.45 | 27.98 | 28.78 | 0.00 | - | 2 | 1 | 10.30% |
