Deutsche Märkte schließen in 7 Stunden 8 Minuten
DAX
18.223,41 +48,20 (+0,27%) Euro Stoxx 50
4.967,89 +10,93 (+0,22%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.325,90 -5,30 (-0,23%) EUR/USD
1,0762 -0,0012 (-0,11%) Bitcoin EUR
59.450,48 -829,47 (-1,38%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:570.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00570000 | 2024-04-29 10:45AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 25.00% |
| SPY240517C00570000 | 2024-05-06 1:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 12.50% |
| SPY240524C00570000 | 2024-05-06 3:56PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 12.50% |
| SPY240531C00570000 | 2024-05-06 2:32PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY240607C00570000 | 2024-05-06 11:41AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| SPY240614C00570000 | 2024-05-03 10:26AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY240621C00570000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| SPY240628C00570000 | 2024-05-06 10:49AM EDT | 2024-06-28 | 0.11 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| SPY240719C00570000 | 2024-05-06 3:30PM EDT | 2024-07-19 | 0.28 | 0.00 | 0.00 | 0.00 | - | 768 | 0 | 6.25% |
| SPY240731C00570000 | 2024-05-06 2:38PM EDT | 2024-07-31 | 0.48 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| SPY240816C00570000 | 2024-05-06 3:59PM EDT | 2024-08-16 | 0.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| SPY240830C00570000 | 2024-05-06 2:25PM EDT | 2024-08-30 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY240920C00570000 | 2024-05-06 3:59PM EDT | 2024-09-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 3.13% |
| SPY240930C00570000 | 2024-05-06 11:31AM EDT | 2024-09-30 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY241031C00570000 | 2024-05-06 3:33PM EDT | 2024-10-31 | 3.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY241220C00570000 | 2024-05-06 3:52PM EDT | 2024-12-20 | 6.84 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| SPY241231C00570000 | 2024-05-06 3:45PM EDT | 2024-12-31 | 7.13 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 3.13% |
| SPY250117C00570000 | 2024-05-06 3:59PM EDT | 2025-01-17 | 8.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| SPY250321C00570000 | 2024-05-06 11:23AM EDT | 2025-03-21 | 12.01 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 1.56% |
| SPY250331C00570000 | 2024-05-06 11:12AM EDT | 2025-03-31 | 12.30 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 1.56% |
| SPY250620C00570000 | 2024-05-06 2:11PM EDT | 2025-06-20 | 18.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPY250919C00570000 | 2024-04-30 10:16AM EDT | 2025-09-19 | 22.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY251219C00570000 | 2024-05-06 2:22PM EDT | 2025-12-19 | 30.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPY260116C00570000 | 2024-05-03 12:16PM EDT | 2026-01-16 | 29.81 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| SPY261218C00570000 | 2024-05-06 12:34PM EDT | 2026-12-18 | 51.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00570000 | 2024-05-06 4:02PM EDT | 2024-05-17 | 53.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240531P00570000 | 2024-03-25 3:50PM EDT | 2024-05-31 | 49.77 | 64.59 | 67.95 | 0.00 | - | 1 | 0 | 58.07% |
| SPY240621P00570000 | 2024-04-11 10:56AM EDT | 2024-06-21 | 56.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240628P00570000 | 2024-03-08 11:19AM EDT | 2024-06-28 | 53.20 | 50.92 | 52.52 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731P00570000 | 2024-05-06 3:58PM EDT | 2024-07-31 | 53.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240816P00570000 | 2024-04-12 3:43PM EDT | 2024-08-16 | 59.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240830P00570000 | 2024-04-29 11:37AM EDT | 2024-08-30 | 60.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920P00570000 | 2024-05-02 4:07PM EDT | 2024-09-20 | 64.95 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SPY240930P00570000 | 2024-05-06 3:54PM EDT | 2024-09-30 | 54.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPY241220P00570000 | 2024-05-01 4:06PM EDT | 2024-12-20 | 69.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231P00570000 | 2024-04-25 4:08PM EDT | 2024-12-31 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00570000 | 2024-04-24 3:57PM EDT | 2025-01-17 | 64.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250321P00570000 | 2024-04-25 9:39AM EDT | 2025-03-21 | 71.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620P00570000 | 2024-04-25 9:47AM EDT | 2025-06-20 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919P00570000 | 2024-04-15 10:40AM EDT | 2025-09-19 | 60.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY251219P00570000 | 2024-04-18 11:21AM EDT | 2025-12-19 | 67.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY260116P00570000 | 2024-02-20 1:20PM EDT | 2026-01-16 | 75.30 | 53.84 | 56.52 | 0.00 | - | 1 | 1 | 6.76% |
| SPY261218P00570000 | 2024-05-02 1:18PM EDT | 2026-12-18 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
