Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.910,79 +58,52 (+0,15%) Gold
2.323,20 -8,00 (-0,34%) EUR/USD
1,0772 -0,0001 (-0,01%) Bitcoin EUR
59.199,49 +122,11 (+0,21%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:58AM EDT. Markt geöffnet.
Strike:538.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00538000 | 2024-05-06 3:20PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 164 | 1,014 | 14.84% |
| SPY240517C00538000 | 2024-05-07 11:37AM EDT | 2024-05-17 | 0.13 | 0.12 | 0.13 | +0.03 | +30.00% | 457 | 3,660 | 11.72% |
| SPY240524C00538000 | 2024-05-07 10:39AM EDT | 2024-05-24 | 0.43 | 0.43 | 0.44 | +0.08 | +22.86% | 75 | 1,027 | 11.70% |
| SPY240531C00538000 | 2024-05-07 11:24AM EDT | 2024-05-31 | 0.76 | 0.75 | 0.76 | +0.13 | +20.63% | 72 | 4,350 | 11.39% |
| SPY240621C00538000 | 2024-05-07 11:30AM EDT | 2024-06-21 | 2.43 | 2.40 | 2.42 | +0.27 | +12.50% | 74 | 3,023 | 12.24% |
| SPY240628C00538000 | 2024-05-07 11:02AM EDT | 2024-06-28 | 2.81 | 2.79 | 2.81 | +0.41 | +17.08% | 5 | 418 | 12.10% |
| SPY240719C00538000 | 2024-05-07 11:26AM EDT | 2024-07-19 | 4.62 | 4.56 | 4.58 | +0.74 | +19.07% | 15 | 801 | 12.69% |
| SPY240731C00538000 | 2024-05-07 10:59AM EDT | 2024-07-31 | 5.73 | 5.67 | 5.70 | +0.75 | +15.06% | 3 | 83 | 13.11% |
| SPY250331C00538000 | 2024-04-30 11:38AM EDT | 2025-03-31 | 23.33 | 27.87 | 28.57 | 0.00 | - | 6 | 4 | 18.89% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00538000 | 2024-04-15 10:06AM EDT | 2024-05-10 | 23.46 | 19.92 | 20.20 | 0.00 | - | 2 | 0 | 20.51% |
| SPY240517P00538000 | 2024-04-25 2:18PM EDT | 2024-05-17 | 34.39 | 20.06 | 20.33 | 0.00 | - | 3 | 0 | 13.81% |
| SPY240524P00538000 | 2024-04-17 3:23PM EDT | 2024-05-24 | 36.91 | 20.02 | 20.29 | 0.00 | - | 2 | 0 | 10.50% |
| SPY240531P00538000 | 2024-05-03 12:39PM EDT | 2024-05-31 | 26.62 | 20.06 | 20.38 | 0.00 | - | 2 | 2 | 9.47% |
| SPY240621P00538000 | 2024-05-02 3:13PM EDT | 2024-06-21 | 32.82 | 20.36 | 20.76 | 0.00 | - | 2 | 0 | 8.34% |
| SPY240628P00538000 | 2024-05-07 10:14AM EDT | 2024-06-28 | 21.00 | 20.66 | 21.05 | -2.30 | -9.87% | 6 | 1 | 8.53% |
| SPY240719P00538000 | 2024-04-17 10:03AM EDT | 2024-07-19 | 33.68 | 21.38 | 21.71 | 0.00 | - | 2 | 0 | 8.47% |
| SPY250331P00538000 | 2024-04-30 11:55AM EDT | 2025-03-31 | 38.02 | 30.70 | 31.60 | 0.00 | - | - | 3 | 10.03% |
