Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.910,38 +58,11 (+0,15%) Bitcoin EUR
58.617,63 -99,06 (-0,17%) CMC Crypto 200
1.309,29 -55,84 (-4,09%) Nasdaq Compositive
16.341,25 -8,00 (-0,05%) S&P 500
5.190,53 +9,79 (+0,19%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:58PM EDT. Markt geöffnet.
Strike:565.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00565000 | 2024-04-30 9:46AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 160 | 28.91% |
| SPY240517C00565000 | 2024-05-07 10:14AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.00 | 0.00 | - | 1 | 11,403 | 12.50% |
| SPY240524C00565000 | 2024-05-06 3:37PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,682 | 3,690 | 15.33% |
| SPY240531C00565000 | 2024-05-07 1:52PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 13 | 1,401 | 13.48% |
| SPY240607C00565000 | 2024-05-07 1:35PM EDT | 2024-06-07 | 0.06 | 0.05 | 0.06 | 0.00 | - | 17 | 254 | 12.50% |
| SPY240614C00565000 | 2024-05-07 11:35AM EDT | 2024-06-14 | 0.11 | 0.09 | 0.10 | +0.02 | +22.22% | 20 | 218 | 12.11% |
| SPY240621C00565000 | 2024-05-07 3:14PM EDT | 2024-06-21 | 0.13 | 0.13 | 0.14 | 0.00 | - | 3,063 | 15,209 | 11.67% |
| SPY240628C00565000 | 2024-05-07 2:10PM EDT | 2024-06-28 | 0.17 | 0.16 | 0.17 | +0.01 | +6.25% | 1 | 1,911 | 11.21% |
| SPY240719C00565000 | 2024-05-07 2:16PM EDT | 2024-07-19 | 0.49 | 0.47 | 0.48 | +0.02 | +4.26% | 68 | 4,927 | 11.31% |
| SPY240731C00565000 | 2024-05-07 2:31PM EDT | 2024-07-31 | 0.74 | 0.74 | 0.76 | +0.02 | +2.78% | 272 | 710 | 11.52% |
| SPY240816C00565000 | 2024-05-07 1:15PM EDT | 2024-08-16 | 1.43 | 1.26 | 1.28 | +0.16 | +12.60% | 146 | 1,057 | 11.93% |
| SPY240830C00565000 | 2024-05-07 2:41PM EDT | 2024-08-30 | 1.86 | 1.80 | 1.84 | +0.16 | +9.41% | 8 | 839 | 12.29% |
| SPY240920C00565000 | 2024-05-07 2:58PM EDT | 2024-09-20 | 2.70 | 2.70 | 2.73 | +0.04 | +1.50% | 320 | 4,650 | 12.68% |
| SPY240930C00565000 | 2024-05-07 2:30PM EDT | 2024-09-30 | 2.99 | 2.96 | 2.99 | +0.28 | +10.33% | 1 | 853 | 12.59% |
| SPY241220C00565000 | 2024-05-07 3:26PM EDT | 2024-12-20 | 8.53 | 8.40 | 8.46 | +0.12 | +1.43% | 7 | 9,758 | 14.91% |
| SPY241231C00565000 | 2024-05-07 2:56PM EDT | 2024-12-31 | 8.84 | 8.85 | 8.95 | +0.12 | +1.38% | 9 | 192 | 14.93% |
| SPY250117C00565000 | 2024-05-07 1:49PM EDT | 2025-01-17 | 10.20 | 9.96 | 10.05 | +0.28 | +2.82% | 20 | 1,584 | 15.21% |
| SPY250321C00565000 | 2024-05-07 1:11PM EDT | 2025-03-21 | 14.69 | 14.52 | 14.63 | +0.52 | +3.67% | 26 | 5,282 | 16.40% |
| SPY250331C00565000 | 2024-05-07 10:45AM EDT | 2025-03-31 | 15.16 | 14.81 | 15.20 | +4.69 | +44.79% | 1 | 50 | 16.47% |
| SPY250620C00565000 | 2024-05-06 11:55AM EDT | 2025-06-20 | 21.08 | 20.91 | 21.12 | +1.02 | +5.08% | 17 | 709 | 17.71% |
| SPY250919C00565000 | 2024-05-01 11:23AM EDT | 2025-09-19 | 21.21 | 27.37 | 27.71 | 0.00 | - | 1 | 4 | 18.90% |
| SPY251219C00565000 | 2024-05-06 3:35PM EDT | 2025-12-19 | 32.80 | 33.37 | 34.04 | 0.00 | - | 9 | 607 | 19.87% |
| SPY260116C00565000 | 2024-05-07 10:34AM EDT | 2026-01-16 | 35.25 | 34.47 | 35.64 | +0.54 | +1.56% | 1 | 208 | 20.02% |
| SPY261218C00565000 | 2024-04-30 3:08PM EDT | 2026-12-18 | 50.53 | 53.50 | 58.50 | 0.00 | - | 3 | 56 | 23.01% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00565000 | 2024-04-10 1:38PM EDT | 2024-05-10 | 52.24 | 47.78 | 48.07 | 0.00 | - | - | 0 | 52.20% |
| SPY240517P00565000 | 2024-05-06 4:02PM EDT | 2024-05-17 | 48.55 | 47.53 | 47.81 | 0.00 | - | 4 | 0 | 28.64% |
| SPY240524P00565000 | 2024-04-04 2:19PM EDT | 2024-05-24 | 46.04 | 52.84 | 53.14 | 0.00 | - | 1 | 0 | 45.28% |
| SPY240531P00565000 | 2024-04-29 3:50PM EDT | 2024-05-31 | 56.09 | 47.71 | 48.14 | 0.00 | - | 3 | 0 | 21.33% |
| SPY240621P00565000 | 2024-03-28 1:07PM EDT | 2024-06-21 | 41.60 | 56.45 | 57.08 | 0.00 | - | 2 | 0 | 35.31% |
| SPY240719P00565000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 63.89 | 47.75 | 48.17 | 0.00 | - | 5 | 0 | 12.53% |
| SPY240731P00565000 | 2024-05-07 10:16AM EDT | 2024-07-31 | 47.36 | 47.56 | 48.01 | -18.25 | -27.82% | 1 | 0 | 11.08% |
| SPY240816P00565000 | 2024-03-11 12:03PM EDT | 2024-08-16 | 55.29 | 51.35 | 51.81 | 0.00 | - | 2 | 0 | 17.26% |
| SPY240830P00565000 | 2024-04-26 3:59PM EDT | 2024-08-30 | 56.42 | 47.65 | 48.17 | 0.00 | - | 2 | 0 | 10.02% |
| SPY240920P00565000 | 2024-05-06 12:00PM EDT | 2024-09-20 | 50.72 | 47.69 | 48.22 | 0.00 | - | 5 | 1 | 9.35% |
| SPY240930P00565000 | 2024-04-17 11:49AM EDT | 2024-09-30 | 63.53 | 47.64 | 48.26 | 0.00 | - | 1 | 0 | 9.13% |
| SPY241220P00565000 | 2024-04-18 9:54AM EDT | 2024-12-20 | 64.30 | 47.33 | 48.15 | 0.00 | - | 1 | 0 | 7.14% |
| SPY241231P00565000 | 2024-04-19 11:14AM EDT | 2024-12-31 | 65.73 | 47.55 | 48.32 | 0.00 | - | 2 | 0 | 7.29% |
| SPY250117P00565000 | 2024-04-26 3:35PM EDT | 2025-01-17 | 55.07 | 47.25 | 48.29 | 0.00 | - | 50 | 1 | 6.99% |
| SPY250321P00565000 | 2024-04-22 10:19AM EDT | 2025-03-21 | 67.28 | 48.06 | 49.15 | 0.00 | - | 1 | 1 | 7.37% |
| SPY250331P00565000 | 2024-04-26 2:23PM EDT | 2025-03-31 | 56.29 | 48.14 | 49.35 | 0.00 | - | 8 | 4 | 7.48% |
| SPY250620P00565000 | 2024-04-30 2:07PM EDT | 2025-06-20 | 60.03 | 49.43 | 50.60 | 0.00 | - | 1 | 14 | 7.76% |
| SPY251219P00565000 | 2024-04-15 10:40AM EDT | 2025-12-19 | 58.18 | 52.66 | 54.73 | 0.00 | - | 4 | 271 | 8.75% |
| SPY260116P00565000 | 2024-04-25 12:51PM EDT | 2026-01-16 | 65.56 | 53.08 | 55.15 | 0.00 | - | 8 | 4 | 8.75% |
| SPY261218P00565000 | 2024-04-12 10:11AM EDT | 2026-12-18 | 63.57 | 57.50 | 62.50 | 0.00 | - | 1 | 23 | 9.67% |
