Deutsche Märkte öffnen in 50 Minuten
Nikkei 225
38.769,24 +533,17 (+1,39%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.080,23 -583,02 (-0,98%) CMC Crypto 200
1.366,37 +1,25 (+0,09%) 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:600.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00600000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240517C00600000 | 2024-05-03 11:28AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240524C00600000 | 2024-05-03 11:19AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240531C00600000 | 2024-05-06 3:53PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| SPY240607C00600000 | 2024-05-03 11:22AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240614C00600000 | 2024-05-06 9:50AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY240621C00600000 | 2024-05-06 3:38PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| SPY240628C00600000 | 2024-05-06 1:31PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 6.25% |
| SPY240719C00600000 | 2024-05-06 2:59PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SPY240731C00600000 | 2024-05-06 3:59PM EDT | 2024-07-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 6.25% |
| SPY240816C00600000 | 2024-05-06 1:02PM EDT | 2024-08-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| SPY240830C00600000 | 2024-05-06 3:58PM EDT | 2024-08-30 | 0.22 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| SPY240920C00600000 | 2024-05-06 4:04PM EDT | 2024-09-20 | 0.38 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 6.25% |
| SPY240930C00600000 | 2024-05-06 3:59PM EDT | 2024-09-30 | 0.44 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
| SPY241031C00600000 | 2024-05-06 3:40PM EDT | 2024-10-31 | 0.82 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| SPY241220C00600000 | 2024-05-06 3:57PM EDT | 2024-12-20 | 2.15 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| SPY241231C00600000 | 2024-05-06 1:22PM EDT | 2024-12-31 | 2.17 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| SPY250117C00600000 | 2024-05-06 3:56PM EDT | 2025-01-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| SPY250321C00600000 | 2024-05-06 2:58PM EDT | 2025-03-21 | 5.10 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| SPY250331C00600000 | 2024-05-06 3:41PM EDT | 2025-03-31 | 5.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPY250620C00600000 | 2024-05-06 3:56PM EDT | 2025-06-20 | 9.23 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| SPY250919C00600000 | 2024-05-06 10:48AM EDT | 2025-09-19 | 13.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPY251219C00600000 | 2024-05-06 3:37PM EDT | 2025-12-19 | 18.55 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 3.13% |
| SPY260116C00600000 | 2024-05-06 2:08PM EDT | 2026-01-16 | 19.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SPY261218C00600000 | 2024-05-06 1:34PM EDT | 2026-12-18 | 38.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00600000 | 2024-04-18 3:53PM EDT | 2024-05-10 | 100.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240517P00600000 | 2024-03-20 1:15PM EDT | 2024-05-17 | 84.60 | 104.62 | 105.12 | 0.00 | - | - | 0 | 137.77% |
| SPY240531P00600000 | 2024-03-22 2:21PM EDT | 2024-05-31 | 77.77 | 104.61 | 105.12 | 0.00 | - | 1 | 0 | 91.38% |
| SPY240621P00600000 | 2024-05-06 3:48PM EDT | 2024-06-21 | 84.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628P00600000 | 2024-04-19 9:57AM EDT | 2024-06-28 | 100.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719P00600000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 88.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240731P00600000 | 2024-04-26 11:03AM EDT | 2024-07-31 | 90.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816P00600000 | 2024-03-12 10:53AM EDT | 2024-08-16 | 84.66 | 86.21 | 86.73 | 0.00 | - | - | 0 | 22.56% |
| SPY240920P00600000 | 2024-04-16 9:54AM EDT | 2024-09-20 | 96.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930P00600000 | 2024-04-15 3:45PM EDT | 2024-09-30 | 95.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00600000 | 2024-04-24 3:38PM EDT | 2024-12-20 | 94.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231P00600000 | 2024-04-10 3:46PM EDT | 2024-12-31 | 85.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250117P00600000 | 2024-05-06 2:38PM EDT | 2025-01-17 | 85.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321P00600000 | 2024-05-03 3:29PM EDT | 2025-03-21 | 88.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331P00600000 | 2024-04-19 10:21AM EDT | 2025-03-31 | 101.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620P00600000 | 2024-04-25 9:33AM EDT | 2025-06-20 | 101.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250919P00600000 | 2024-04-04 3:30PM EDT | 2025-09-19 | 85.93 | 86.75 | 89.20 | 0.00 | - | 1 | 0 | 12.07% |
| SPY251219P00600000 | 2024-04-15 2:01PM EDT | 2025-12-19 | 94.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116P00600000 | 2024-05-06 3:19PM EDT | 2026-01-16 | 86.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY261218P00600000 | 2024-05-03 2:29PM EDT | 2026-12-18 | 88.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
