Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,39 (-0,34%) Dow Jones 30
39.387,36 +330,97 (+0,85%) Bitcoin EUR
57.793,12 +138,11 (+0,24%) CMC Crypto 200
1.340,74 +40,65 (+3,13%) Nasdaq Compositive
16.348,95 +46,20 (+0,28%) S&P 500
5.213,23 +25,56 (+0,49%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:38PM EDT. Markt geöffnet.
Strike:555.00
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00555000 | 2024-05-07 12:31PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,239 | 31.64% |
| SPY240517C00555000 | 2024-05-09 3:21PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4,448 | 17,220 | 16.02% |
| SPY240524C00555000 | 2024-05-09 12:50PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | 0.00 | - | 371 | 743 | 12.99% |
| SPY240531C00555000 | 2024-05-09 11:09AM EDT | 2024-05-31 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 11 | 4,293 | 11.38% |
| SPY240607C00555000 | 2024-05-09 1:37PM EDT | 2024-06-07 | 0.10 | 0.10 | 0.11 | 0.00 | - | 26 | 982 | 10.87% |
| SPY240614C00555000 | 2024-05-09 3:12PM EDT | 2024-06-14 | 0.23 | 0.22 | 0.23 | +0.05 | +29.41% | 795 | 4,919 | 11.00% |
| SPY240621C00555000 | 2024-05-09 3:15PM EDT | 2024-06-21 | 0.32 | 0.31 | 0.32 | +0.05 | +18.52% | 471 | 14,386 | 10.71% |
| SPY240628C00555000 | 2024-05-09 2:58PM EDT | 2024-06-28 | 0.44 | 0.42 | 0.42 | +0.07 | +18.92% | 119 | 5,278 | 10.48% |
| SPY240719C00555000 | 2024-05-09 3:15PM EDT | 2024-07-19 | 1.15 | 1.16 | 1.17 | +0.15 | +15.00% | 771 | 6,974 | 11.15% |
| SPY240731C00555000 | 2024-05-09 2:55PM EDT | 2024-07-31 | 1.73 | 1.69 | 1.71 | +0.22 | +14.57% | 156 | 3,498 | 11.47% |
| SPY240816C00555000 | 2024-05-09 2:39PM EDT | 2024-08-16 | 2.64 | 2.65 | 2.66 | +0.22 | +9.09% | 112 | 2,072 | 12.07% |
| SPY240830C00555000 | 2024-05-09 12:45PM EDT | 2024-08-30 | 3.49 | 3.56 | 3.60 | +0.26 | +8.05% | 2 | 1,105 | 12.57% |
| SPY240920C00555000 | 2024-05-09 1:42PM EDT | 2024-09-20 | 4.82 | 4.86 | 4.89 | +0.30 | +6.64% | 10 | 11,310 | 13.00% |
| SPY240930C00555000 | 2024-05-09 11:40AM EDT | 2024-09-30 | 5.14 | 5.26 | 5.27 | +0.26 | +5.33% | 1 | 1,577 | 12.94% |
| SPY241220C00555000 | 2024-05-09 3:08PM EDT | 2024-12-20 | 12.44 | 12.29 | 12.32 | +0.85 | +7.33% | 128 | 11,569 | 15.53% |
| SPY241231C00555000 | 2024-05-09 1:14PM EDT | 2024-12-31 | 12.81 | 12.76 | 12.86 | +0.63 | +5.17% | 3 | 612 | 15.53% |
| SPY250117C00555000 | 2024-05-09 3:18PM EDT | 2025-01-17 | 14.20 | 14.18 | 14.25 | +0.67 | +4.95% | 424 | 3,239 | 15.88% |
| SPY250321C00555000 | 2024-05-09 2:34PM EDT | 2025-03-21 | 19.28 | 19.38 | 19.49 | +0.50 | +2.66% | 63 | 2,249 | 17.12% |
| SPY250331C00555000 | 2024-05-07 10:39AM EDT | 2025-03-31 | 19.46 | 19.71 | 19.82 | 0.00 | - | 1 | 11 | 17.04% |
| SPY250620C00555000 | 2024-05-09 2:47PM EDT | 2025-06-20 | 26.44 | 26.34 | 26.42 | +1.09 | +4.30% | 37 | 4,849 | 18.38% |
| SPY250919C00555000 | 2024-05-02 3:47PM EDT | 2025-09-19 | 26.53 | 33.05 | 33.56 | 0.00 | - | 2 | 10 | 19.62% |
| SPY251219C00555000 | 2024-05-09 3:13PM EDT | 2025-12-19 | 39.67 | 39.49 | 40.01 | +1.57 | +4.12% | 1 | 624 | 20.52% |
| SPY260116C00555000 | 2024-05-07 1:34PM EDT | 2026-01-16 | 41.01 | 40.25 | 42.19 | 0.00 | - | 20 | 191 | 20.86% |
| SPY261218C00555000 | 2024-05-09 12:56PM EDT | 2026-12-18 | 61.68 | 59.50 | 62.00 | -0.02 | -0.03% | 2 | 44 | 22.70% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00555000 | 2024-05-01 4:07PM EDT | 2024-05-10 | 54.16 | 35.11 | 35.31 | 0.00 | - | 5 | 0 | 49.02% |
| SPY240517P00555000 | 2024-05-06 4:05PM EDT | 2024-05-17 | 38.68 | 35.10 | 35.39 | 0.00 | - | 7 | 0 | 24.22% |
| SPY240524P00555000 | 2024-05-07 9:46AM EDT | 2024-05-24 | 37.42 | 35.12 | 35.34 | 0.00 | - | 20 | 0 | 17.68% |
| SPY240531P00555000 | 2024-05-08 11:33AM EDT | 2024-05-31 | 37.70 | 35.27 | 35.49 | 0.00 | - | 20 | 0 | 15.92% |
| SPY240607P00555000 | 2024-05-09 10:03AM EDT | 2024-06-07 | 37.10 | 35.12 | 35.35 | -7.42 | -16.67% | 10 | 0 | 13.00% |
| SPY240621P00555000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 53.27 | 35.11 | 35.50 | 0.00 | - | 1 | 1 | 11.57% |
| SPY240628P00555000 | 2024-05-01 3:53PM EDT | 2024-06-28 | 53.72 | 35.14 | 35.54 | 0.00 | - | 1 | 1 | 10.94% |
| SPY240719P00555000 | 2024-04-08 11:01AM EDT | 2024-07-19 | 34.90 | 38.44 | 38.87 | 0.00 | - | 1 | 0 | 16.22% |
| SPY240731P00555000 | 2024-04-12 10:47AM EDT | 2024-07-31 | 42.32 | 35.17 | 35.58 | 0.00 | - | 3 | 0 | 8.67% |
| SPY240816P00555000 | 2024-04-11 2:02PM EDT | 2024-08-16 | 36.62 | 35.18 | 35.56 | 0.00 | - | 1 | 0 | 7.90% |
| SPY240830P00555000 | 2024-05-09 12:04PM EDT | 2024-08-30 | 36.40 | 35.13 | 35.57 | -0.28 | -0.76% | 20 | 0 | 7.43% |
| SPY240920P00555000 | 2024-05-01 3:50PM EDT | 2024-09-20 | 52.22 | 35.24 | 35.69 | 0.00 | - | 70 | 5 | 7.14% |
| SPY240930P00555000 | 2024-05-09 11:02AM EDT | 2024-09-30 | 35.95 | 35.11 | 35.57 | -14.35 | -28.53% | 2 | 0 | 6.60% |
| SPY241220P00555000 | 2024-05-09 9:59AM EDT | 2024-12-20 | 39.05 | 36.96 | 37.37 | -0.58 | -1.46% | 1 | 25 | 7.73% |
| SPY241231P00555000 | 2024-05-09 1:14PM EDT | 2024-12-31 | 37.52 | 37.12 | 37.73 | -2.53 | -6.32% | 1 | 25 | 7.91% |
| SPY250117P00555000 | 2024-05-03 1:24PM EDT | 2025-01-17 | 44.95 | 37.35 | 38.13 | 0.00 | - | 1 | 75 | 8.01% |
| SPY250321P00555000 | 2024-04-26 11:13AM EDT | 2025-03-21 | 48.57 | 38.96 | 39.76 | 0.00 | - | 6 | 1,014 | 8.40% |
| SPY250331P00555000 | 2024-04-09 10:16AM EDT | 2025-03-31 | 41.74 | 39.04 | 40.02 | 0.00 | - | - | 0 | 8.45% |
| SPY250620P00555000 | 2024-05-09 9:53AM EDT | 2025-06-20 | 42.98 | 40.96 | 41.95 | -5.12 | -10.64% | 2 | 846 | 8.71% |
| SPY250919P00555000 | 2024-05-07 2:31PM EDT | 2025-09-19 | 45.40 | 43.10 | 44.56 | 0.00 | - | 2 | 8 | 9.17% |
| SPY251219P00555000 | 2024-04-30 12:48PM EDT | 2025-12-19 | 55.06 | 45.15 | 46.65 | 0.00 | - | 1 | 921 | 9.35% |
| SPY260116P00555000 | 2024-05-08 2:34PM EDT | 2026-01-16 | 47.90 | 45.69 | 47.70 | 0.00 | - | 4 | 41 | 9.57% |
| SPY261218P00555000 | 2024-04-30 9:34AM EDT | 2026-12-18 | 59.26 | 51.20 | 55.50 | 0.00 | - | 1 | 1,752 | 10.21% |
