Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.684,72 +16,83 (+0,03%) CMC Crypto 200
1.307,18 -57,95 (-4,24%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:585.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00585000 | 2024-04-23 11:46AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 141 | 39.84% |
| SPY240517C00585000 | 2024-04-29 3:50PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,313 | 23.83% |
| SPY240524C00585000 | 2024-05-06 2:49PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 572 | 18.75% |
| SPY240531C00585000 | 2024-05-02 11:09AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 339 | 1,991 | 16.99% |
| SPY240607C00585000 | 2024-04-30 3:51PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 20 | 15.04% |
| SPY240621C00585000 | 2024-05-07 3:53PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 35 | 6,875 | 13.38% |
| SPY240628C00585000 | 2024-05-06 11:49AM EDT | 2024-06-28 | 0.04 | 0.04 | 0.05 | 0.00 | - | 4 | 1,699 | 12.79% |
| SPY240719C00585000 | 2024-05-07 1:49PM EDT | 2024-07-19 | 0.11 | 0.10 | 0.11 | +0.02 | +22.22% | 4 | 3,897 | 11.91% |
| SPY240731C00585000 | 2024-05-07 9:47AM EDT | 2024-07-31 | 0.20 | 0.16 | 0.17 | +0.04 | +25.00% | 2 | 286 | 11.73% |
| SPY240816C00585000 | 2024-05-07 2:54PM EDT | 2024-08-16 | 0.31 | 0.29 | 0.31 | 0.00 | - | 20 | 537 | 11.79% |
| SPY240830C00585000 | 2024-05-06 3:05PM EDT | 2024-08-30 | 0.47 | 0.47 | 0.49 | 0.00 | - | 9 | 66 | 11.94% |
| SPY240920C00585000 | 2024-05-07 2:30PM EDT | 2024-09-20 | 0.83 | 0.80 | 0.81 | +0.05 | +6.41% | 15 | 2,931 | 12.07% |
| SPY240930C00585000 | 2024-05-07 1:56PM EDT | 2024-09-30 | 0.99 | 0.93 | 0.95 | +0.11 | +12.50% | 17 | 224 | 12.04% |
| SPY241220C00585000 | 2024-05-07 2:49PM EDT | 2024-12-20 | 4.04 | 3.97 | 4.02 | +0.30 | +8.02% | 6 | 1,769 | 13.95% |
| SPY241231C00585000 | 2024-05-07 3:52PM EDT | 2024-12-31 | 4.33 | 4.22 | 4.31 | +0.40 | +10.18% | 11 | 227 | 13.93% |
| SPY250117C00585000 | 2024-05-07 3:21PM EDT | 2025-01-17 | 5.08 | 5.03 | 5.11 | +0.38 | +8.09% | 8 | 1,978 | 14.22% |
| SPY250321C00585000 | 2024-05-07 3:22PM EDT | 2025-03-21 | 8.38 | 8.32 | 8.42 | +0.56 | +7.16% | 10 | 3,704 | 15.26% |
| SPY250331C00585000 | 2024-05-02 3:54PM EDT | 2025-03-31 | 6.13 | 8.42 | 8.95 | 0.00 | - | 35 | 60 | 15.40% |
| SPY250620C00585000 | 2024-05-07 11:02AM EDT | 2025-06-20 | 14.00 | 13.39 | 13.58 | +0.61 | +4.56% | 26 | 671 | 16.48% |
| SPY250919C00585000 | 2024-05-07 3:25PM EDT | 2025-09-19 | 19.15 | 18.98 | 19.36 | +0.70 | +3.79% | 16 | 365 | 17.69% |
| SPY251219C00585000 | 2024-05-06 11:58AM EDT | 2025-12-19 | 23.57 | 24.50 | 25.23 | 0.00 | - | 2 | 3,095 | 18.73% |
| SPY260116C00585000 | 2024-05-07 12:29PM EDT | 2026-01-16 | 26.66 | 25.50 | 26.73 | +2.73 | +11.41% | 2 | 157 | 18.91% |
| SPY261218C00585000 | 2024-05-07 10:08AM EDT | 2026-12-18 | 46.20 | 44.79 | 47.92 | +4.36 | +10.42% | 1 | 58 | 21.80% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00585000 | 2024-05-06 3:48PM EDT | 2024-05-17 | 69.26 | 67.52 | 67.88 | 0.00 | - | 5 | 0 | 29.30% |
| SPY240531P00585000 | 2024-04-23 10:34AM EDT | 2024-05-31 | 79.87 | 67.52 | 67.88 | 0.00 | - | - | 0 | 19.53% |
| SPY240621P00585000 | 2024-05-06 3:48PM EDT | 2024-06-21 | 69.27 | 67.52 | 68.01 | 0.00 | - | 7 | 0 | 16.50% |
| SPY240731P00585000 | 2024-04-11 10:26AM EDT | 2024-07-31 | 72.12 | 67.45 | 67.99 | 0.00 | - | 2 | 0 | 11.95% |
| SPY240830P00585000 | 2024-04-16 10:37AM EDT | 2024-08-30 | 82.39 | 67.48 | 68.08 | 0.00 | - | 3 | 0 | 10.93% |
| SPY240920P00585000 | 2024-04-05 3:52PM EDT | 2024-09-20 | 66.20 | 72.58 | 73.36 | 0.00 | - | 1 | 0 | 20.02% |
| SPY241220P00585000 | 2024-04-24 3:44PM EDT | 2024-12-20 | 79.25 | 67.32 | 68.09 | 0.00 | - | 1 | 0 | 7.91% |
| SPY250117P00585000 | 2024-03-01 4:34PM EDT | 2025-01-17 | 72.70 | 61.16 | 62.33 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321P00585000 | 2024-03-04 2:59PM EDT | 2025-03-21 | 72.50 | 64.49 | 65.86 | 0.00 | - | 10 | 0 | 0.00% |
| SPY251219P00585000 | 2024-03-18 3:32PM EDT | 2025-12-19 | 70.95 | 82.63 | 86.31 | 0.00 | - | 48 | 5 | 15.94% |
| SPY261218P00585000 | 2024-05-01 3:53PM EDT | 2026-12-18 | 83.60 | 69.11 | 74.00 | 0.00 | - | 2 | 1,441 | 7.92% |
