Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.864,72 +12,45 (+0,03%) Bitcoin EUR
58.660,96 +160,21 (+0,27%) CMC Crypto 200
1.309,65 -55,48 (-4,06%) Nasdaq Compositive
16.328,05 -21,19 (-0,13%) S&P 500
5.184,00 +3,26 (+0,06%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:19PM EDT. Markt geöffnet.
Strike:534.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00534000 | 2024-05-07 2:38PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 275 | 988 | 12.99% |
| SPY240517C00534000 | 2024-05-07 2:38PM EDT | 2024-05-17 | 0.21 | 0.20 | 0.21 | -0.01 | -4.55% | 347 | 3,965 | 11.30% |
| SPY240524C00534000 | 2024-05-07 2:13PM EDT | 2024-05-24 | 0.64 | 0.66 | 0.67 | -0.08 | -11.11% | 444 | 608 | 11.60% |
| SPY240531C00534000 | 2024-05-07 3:01PM EDT | 2024-05-31 | 1.09 | 1.08 | 1.09 | -0.01 | -0.91% | 314 | 1,482 | 11.37% |
| SPY240621C00534000 | 2024-05-07 2:54PM EDT | 2024-06-21 | 3.03 | 3.05 | 3.07 | -0.05 | -1.62% | 466 | 2,117 | 12.35% |
| SPY240628C00534000 | 2024-05-07 2:54PM EDT | 2024-06-28 | 3.47 | 3.48 | 3.50 | -0.01 | -0.29% | 76 | 294 | 12.20% |
| SPY240719C00534000 | 2024-05-07 12:44PM EDT | 2024-07-19 | 5.91 | 5.45 | 5.47 | +0.63 | +11.93% | 18 | 696 | 12.86% |
| SPY240731C00534000 | 2024-05-07 12:42PM EDT | 2024-07-31 | 7.10 | 6.60 | 6.64 | +1.27 | +21.78% | 56 | 74 | 13.25% |
| SPY240830C00534000 | 2024-05-03 10:00AM EDT | 2024-08-30 | 8.50 | 9.91 | 9.97 | 0.00 | - | 2 | 135 | 14.53% |
| SPY250331C00534000 | 2024-04-05 3:42PM EDT | 2025-03-31 | 35.06 | 26.81 | 27.72 | 0.00 | - | 18 | 19 | 17.90% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00534000 | 2024-04-15 9:32AM EDT | 2024-05-10 | 19.33 | 16.86 | 17.14 | 0.00 | - | 6 | 0 | 15.77% |
| SPY240517P00534000 | 2024-05-07 1:42PM EDT | 2024-05-17 | 15.93 | 17.02 | 17.28 | -3.62 | -18.52% | 12 | 2 | 11.43% |
| SPY240524P00534000 | 2024-04-12 12:39PM EDT | 2024-05-24 | 23.89 | 16.80 | 17.08 | 0.00 | - | 127 | 0 | 6.20% |
| SPY240531P00534000 | 2024-05-02 2:56PM EDT | 2024-05-31 | 28.82 | 16.81 | 17.25 | 0.00 | - | 1 | 1 | 7.37% |
| SPY240621P00534000 | 2024-05-02 3:13PM EDT | 2024-06-21 | 17.65 | 17.76 | 18.05 | -11.21 | -38.84% | 1 | 0 | 8.14% |
| SPY240628P00534000 | 2024-05-06 12:28PM EDT | 2024-06-28 | 20.66 | 18.16 | 18.47 | 0.00 | - | 8 | 10 | 8.51% |
| SPY240719P00534000 | 2024-05-07 10:56AM EDT | 2024-07-19 | 18.51 | 19.03 | 19.36 | -1.29 | -6.52% | 1 | 31 | 8.64% |
| SPY240830P00534000 | 2024-03-26 12:25PM EDT | 2024-08-30 | 20.01 | 27.62 | 28.55 | 0.00 | - | 83 | 76 | 15.93% |
| SPY250331P00534000 | 2024-04-03 1:42PM EDT | 2025-03-31 | 30.06 | 32.34 | 33.18 | 0.00 | - | 1 | 1 | 11.92% |
