Deutsche Märkte öffnen in 6 Stunden 50 Minuten
Nikkei 225
38.835,10 0,00 (0,00%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.099,59 -749,63 (-1,27%) CMC Crypto 200
1.293,95 -71,17 (-5,21%) 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:536.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00536000 | 2024-05-07 4:14PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 700 | 2,465 | 16.41% |
| SPY240517C00536000 | 2024-05-07 4:09PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 466 | 10,820 | 11.72% |
| SPY240524C00536000 | 2024-05-07 3:34PM EDT | 2024-05-24 | 0.46 | 0.46 | 0.48 | -0.03 | -6.12% | 69 | 1,074 | 11.77% |
| SPY240531C00536000 | 2024-05-07 3:45PM EDT | 2024-05-31 | 0.79 | 0.80 | 0.82 | -0.06 | -7.06% | 751 | 1,041 | 11.40% |
| SPY240621C00536000 | 2024-05-07 3:29PM EDT | 2024-06-21 | 2.60 | 2.60 | 2.64 | +0.02 | +0.78% | 705 | 6,935 | 12.38% |
| SPY240628C00536000 | 2024-05-07 11:01AM EDT | 2024-06-28 | 3.39 | 3.00 | 3.05 | +0.57 | +20.21% | 2 | 697 | 12.23% |
| SPY240719C00536000 | 2024-05-07 4:14PM EDT | 2024-07-19 | 4.91 | 4.86 | 4.90 | +0.41 | +9.11% | 145 | 893 | 12.83% |
| SPY240731C00536000 | 2024-05-06 4:03PM EDT | 2024-07-31 | 5.87 | 5.98 | 6.05 | 0.00 | - | 1 | 203 | 13.24% |
| SPY250331C00536000 | 2024-04-02 9:50AM EDT | 2025-03-31 | 33.31 | 21.93 | 22.84 | 0.00 | - | - | 1 | 15.76% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00536000 | 2024-04-15 10:11AM EDT | 2024-05-10 | 23.79 | 18.41 | 18.69 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240517P00536000 | 2024-04-29 4:10PM EDT | 2024-05-17 | 25.87 | 18.41 | 18.69 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240524P00536000 | 2024-04-25 2:18PM EDT | 2024-05-24 | 32.34 | 18.41 | 18.70 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240531P00536000 | 2024-04-30 3:22PM EDT | 2024-05-31 | 31.68 | 18.41 | 18.70 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240621P00536000 | 2024-05-07 11:47AM EDT | 2024-06-21 | 18.55 | 18.91 | 19.27 | -12.98 | -41.17% | 41 | 0 | 7.00% |
| SPY240628P00536000 | 2024-04-09 4:11PM EDT | 2024-06-28 | 19.60 | 19.20 | 19.55 | +0.94 | +5.04% | 1 | 0 | 7.40% |
| SPY240719P00536000 | 2024-05-03 3:12PM EDT | 2024-07-19 | 25.10 | 19.99 | 20.32 | 0.00 | - | 5 | 5 | 7.83% |
