Deutsche Märkte schließen in 6 Stunden 23 Minuten
DAX
18.276,06 +100,85 (+0,55%) Euro Stoxx 50
4.979,28 +22,32 (+0,45%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.323,60 -7,60 (-0,33%) EUR/USD
1,0765 -0,0008 (-0,08%) Bitcoin EUR
59.670,98 -918,61 (-1,52%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:590.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00590000 | 2024-04-23 2:12PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPY240517C00590000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| SPY240524C00590000 | 2024-05-06 12:07PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240531C00590000 | 2024-05-06 2:18PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY240607C00590000 | 2024-04-26 11:47AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240614C00590000 | 2024-05-03 11:50AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY240621C00590000 | 2024-05-06 3:35PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| SPY240628C00590000 | 2024-05-06 2:00PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240719C00590000 | 2024-05-06 11:52AM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| SPY240731C00590000 | 2024-05-06 10:30AM EDT | 2024-07-31 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SPY240816C00590000 | 2024-05-06 2:43PM EDT | 2024-08-16 | 0.23 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| SPY240830C00590000 | 2024-05-06 2:26PM EDT | 2024-08-30 | 0.36 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| SPY240920C00590000 | 2024-05-06 2:22PM EDT | 2024-09-20 | 0.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPY240930C00590000 | 2024-05-06 2:27PM EDT | 2024-09-30 | 0.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY241031C00590000 | 2024-05-06 3:33PM EDT | 2024-10-31 | 1.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY241220C00590000 | 2024-05-06 4:00PM EDT | 2024-12-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| SPY241231C00590000 | 2024-05-06 2:27PM EDT | 2024-12-31 | 3.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY250117C00590000 | 2024-05-06 3:56PM EDT | 2025-01-17 | 4.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| SPY250321C00590000 | 2024-05-06 3:23PM EDT | 2025-03-21 | 6.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| SPY250331C00590000 | 2024-05-06 10:06AM EDT | 2025-03-31 | 6.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250620C00590000 | 2024-05-06 4:03PM EDT | 2025-06-20 | 11.85 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 3.13% |
| SPY250919C00590000 | 2024-05-06 3:38PM EDT | 2025-09-19 | 16.80 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 3.13% |
| SPY251219C00590000 | 2024-05-03 11:15AM EDT | 2025-12-19 | 19.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY260116C00590000 | 2024-05-06 3:59PM EDT | 2026-01-16 | 23.93 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| SPY261218C00590000 | 2024-04-26 12:54PM EDT | 2026-12-18 | 41.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00590000 | 2024-05-02 4:09PM EDT | 2024-05-17 | 84.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621P00590000 | 2024-04-24 4:06PM EDT | 2024-06-21 | 86.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719P00590000 | 2024-04-12 12:51PM EDT | 2024-07-19 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830P00590000 | 2024-04-10 3:43PM EDT | 2024-08-30 | 75.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240930P00590000 | 2024-05-01 3:57PM EDT | 2024-09-30 | 89.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241220P00590000 | 2024-03-14 11:23AM EDT | 2024-12-20 | 76.70 | 78.45 | 79.55 | 0.00 | - | 1 | 0 | 16.86% |
| SPY250117P00590000 | 2024-03-06 4:43PM EDT | 2025-01-17 | 81.19 | 71.02 | 72.37 | 0.00 | - | 45 | 0 | 0.00% |
| SPY250321P00590000 | 2024-03-13 9:49AM EDT | 2025-03-21 | 74.88 | 74.16 | 75.62 | 0.00 | - | 1 | 0 | 10.55% |
| SPY250620P00590000 | 2024-04-18 2:35PM EDT | 2025-06-20 | 92.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY251219P00590000 | 2024-03-15 12:52PM EDT | 2025-12-19 | 81.50 | 77.47 | 80.78 | 0.00 | - | 2 | 0 | 11.19% |
| SPY260116P00590000 | 2024-05-03 2:09PM EDT | 2026-01-16 | 78.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218P00590000 | 2024-04-30 1:25PM EDT | 2026-12-18 | 84.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
