Deutsche Märkte öffnen in 1 Stunde 37 Minute
Nikkei 225
38.700,00 +463,93 (+1,21%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.867,83 -809,79 (-1,36%) CMC Crypto 200
1.363,87 +51,24 (+3,90%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:560.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00560000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240515C00560000 | 2024-05-06 1:24PM EDT | 2024-05-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 12.50% |
| SPY240517C00560000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| SPY240524C00560000 | 2024-05-06 3:55PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| SPY240531C00560000 | 2024-05-06 1:26PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| SPY240607C00560000 | 2024-05-06 3:58PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| SPY240614C00560000 | 2024-05-06 3:10PM EDT | 2024-06-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY240621C00560000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 6.25% |
| SPY240628C00560000 | 2024-05-06 4:01PM EDT | 2024-06-28 | 0.28 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 3.13% |
| SPY240719C00560000 | 2024-05-06 3:54PM EDT | 2024-07-19 | 0.73 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 3.13% |
| SPY240731C00560000 | 2024-05-06 3:36PM EDT | 2024-07-31 | 1.03 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 3.13% |
| SPY240816C00560000 | 2024-05-06 4:09PM EDT | 2024-08-16 | 1.80 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 3.13% |
| SPY240830C00560000 | 2024-05-06 3:58PM EDT | 2024-08-30 | 2.48 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 3.13% |
| SPY240920C00560000 | 2024-05-06 3:41PM EDT | 2024-09-20 | 3.37 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 3.13% |
| SPY240930C00560000 | 2024-05-06 11:16AM EDT | 2024-09-30 | 3.47 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| SPY241031C00560000 | 2024-05-06 3:54PM EDT | 2024-10-31 | 5.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY241220C00560000 | 2024-05-06 3:58PM EDT | 2024-12-20 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1,027 | 0 | 1.56% |
| SPY241231C00560000 | 2024-05-06 3:22PM EDT | 2024-12-31 | 9.98 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| SPY250117C00560000 | 2024-05-06 3:59PM EDT | 2025-01-17 | 11.63 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 1.56% |
| SPY250321C00560000 | 2024-05-06 4:00PM EDT | 2025-03-21 | 16.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPY250331C00560000 | 2024-05-03 3:16PM EDT | 2025-03-31 | 15.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY250620C00560000 | 2024-05-06 3:59PM EDT | 2025-06-20 | 23.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| SPY250919C00560000 | 2024-05-03 11:40AM EDT | 2025-09-19 | 26.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY251219C00560000 | 2024-05-06 2:57PM EDT | 2025-12-19 | 35.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SPY260116C00560000 | 2024-05-06 1:53PM EDT | 2026-01-16 | 36.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY261218C00560000 | 2024-05-03 3:40PM EDT | 2026-12-18 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00560000 | 2024-05-01 4:07PM EDT | 2024-05-10 | 59.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240517P00560000 | 2024-05-06 4:02PM EDT | 2024-05-17 | 43.54 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY240531P00560000 | 2024-04-29 3:50PM EDT | 2024-05-31 | 51.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240621P00560000 | 2024-04-25 3:53PM EDT | 2024-06-21 | 56.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628P00560000 | 2024-04-18 2:53PM EDT | 2024-06-28 | 60.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719P00560000 | 2024-04-12 10:52AM EDT | 2024-07-19 | 47.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816P00560000 | 2024-04-09 11:05AM EDT | 2024-08-16 | 44.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830P00560000 | 2024-04-09 3:24PM EDT | 2024-08-30 | 42.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920P00560000 | 2024-05-06 12:00PM EDT | 2024-09-20 | 45.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240930P00560000 | 2024-04-10 1:28PM EDT | 2024-09-30 | 45.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241031P00560000 | 2024-04-29 11:35AM EDT | 2024-10-31 | 50.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241220P00560000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 47.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231P00560000 | 2024-05-03 2:52PM EDT | 2024-12-31 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00560000 | 2024-05-06 3:54PM EDT | 2025-01-17 | 44.80 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| SPY250321P00560000 | 2024-04-09 3:39PM EDT | 2025-03-21 | 45.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250331P00560000 | 2024-04-23 3:24PM EDT | 2025-03-31 | 55.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250620P00560000 | 2024-05-06 12:21PM EDT | 2025-06-20 | 48.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250919P00560000 | 2024-05-06 12:30PM EDT | 2025-09-19 | 50.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY251219P00560000 | 2024-05-03 2:01PM EDT | 2025-12-19 | 54.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY260116P00560000 | 2024-05-03 12:26PM EDT | 2026-01-16 | 55.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY261218P00560000 | 2024-05-06 9:30AM EDT | 2026-12-18 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
