Deutsche Märkte öffnen in 4 Stunden 14 Minuten
Nikkei 225
38.265,90 +63,53 (+0,17%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.154,25 -1.060,38 (-1,82%) CMC Crypto 200
1.309,89 +15,22 (+1,18%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:605.00
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00605000 | 2024-05-03 11:27AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,021 | 32.81% |
| SPY240621C00605000 | 2024-05-07 11:25AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 500 | 6,016 | 15.82% |
| SPY240719C00605000 | 2024-05-06 2:33PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.05 | 0.00 | - | 2 | 2,418 | 13.58% |
| SPY240731C00605000 | 2024-05-07 12:59PM EDT | 2024-07-31 | 0.07 | 0.04 | 0.06 | 0.00 | - | 11 | 546 | 12.84% |
| SPY240816C00605000 | 2024-05-07 3:55PM EDT | 2024-08-16 | 0.10 | 0.08 | 0.09 | 0.00 | - | 6 | 1,162 | 12.33% |
| SPY240830C00605000 | 2024-05-07 3:07PM EDT | 2024-08-30 | 0.17 | 0.12 | 0.14 | 0.00 | - | 3 | 200 | 12.21% |
| SPY240920C00605000 | 2024-05-08 2:16PM EDT | 2024-09-20 | 0.26 | 0.23 | 0.25 | -0.05 | -16.13% | 2 | 1,119 | 12.13% |
| SPY240930C00605000 | 2024-05-08 1:29PM EDT | 2024-09-30 | 0.30 | 0.27 | 0.29 | -0.04 | -11.76% | 45 | 1,547 | 11.98% |
| SPY241220C00605000 | 2024-05-07 10:18AM EDT | 2024-12-20 | 1.87 | 1.65 | 1.69 | 0.00 | - | 107 | 1,514 | 13.24% |
| SPY241231C00605000 | 2024-05-01 3:39PM EDT | 2024-12-31 | 1.17 | 1.79 | 1.84 | 0.00 | - | 22 | 349 | 13.18% |
| SPY250117C00605000 | 2024-05-08 2:28PM EDT | 2025-01-17 | 2.30 | 2.24 | 2.29 | -0.05 | -2.13% | 83 | 426 | 13.42% |
| SPY250321C00605000 | 2024-05-06 10:44AM EDT | 2025-03-21 | 4.16 | 4.27 | 4.40 | 0.00 | - | 1 | 312 | 14.32% |
| SPY250331C00605000 | 2024-05-06 11:06AM EDT | 2025-03-31 | 4.50 | 4.35 | 4.82 | 0.00 | - | 3 | 13 | 14.48% |
| SPY250620C00605000 | 2024-05-07 12:39PM EDT | 2025-06-20 | 8.00 | 7.94 | 8.12 | -0.51 | -5.99% | 1 | 3,507 | 15.39% |
| SPY250919C00605000 | 2024-05-08 2:09PM EDT | 2025-09-19 | 12.63 | 12.17 | 12.91 | -0.11 | -0.86% | 994 | 1,632 | 16.63% |
| SPY251219C00605000 | 2024-05-08 11:16AM EDT | 2025-12-19 | 17.25 | 17.13 | 17.80 | +1.81 | +11.72% | 1 | 540 | 17.59% |
| SPY260116C00605000 | 2024-05-02 12:27PM EDT | 2026-01-16 | 14.59 | 17.90 | 19.60 | 0.00 | - | 2 | 104 | 17.98% |
| SPY261218C00605000 | 2024-05-08 12:35PM EDT | 2026-12-18 | 36.83 | 35.00 | 39.58 | -0.17 | -0.46% | 2 | 141 | 20.99% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00605000 | 2024-05-08 3:39PM EDT | 2024-06-21 | 87.66 | 87.86 | 88.33 | +0.15 | +0.17% | 1 | 0 | 23.90% |
| SPY240719P00605000 | 2024-05-08 3:50PM EDT | 2024-07-19 | 87.41 | 87.85 | 88.34 | +0.19 | +0.22% | 9 | 0 | 18.78% |
| SPY240731P00605000 | 2024-03-14 1:29PM EDT | 2024-07-31 | 93.00 | 93.67 | 94.31 | 0.00 | - | 2 | 0 | 31.46% |
| SPY240816P00605000 | 2024-02-29 10:30AM EDT | 2024-08-16 | 97.44 | 81.26 | 82.22 | 0.00 | - | - | 0 | 0.00% |
| SPY240920P00605000 | 2024-04-15 3:58PM EDT | 2024-09-20 | 100.21 | 87.81 | 88.38 | 0.00 | - | 2 | 0 | 13.92% |
| SPY241220P00605000 | 2024-04-24 3:38PM EDT | 2024-12-20 | 99.34 | 87.69 | 88.50 | 0.00 | - | 1 | 0 | 11.16% |
| SPY241231P00605000 | 2024-04-10 3:46PM EDT | 2024-12-31 | 90.22 | 87.65 | 88.56 | 0.00 | - | 1 | 0 | 11.06% |
| SPY250117P00605000 | 2024-04-24 3:38PM EDT | 2025-01-17 | 99.30 | 87.49 | 88.70 | 0.00 | - | 1 | 0 | 11.03% |
| SPY250321P00605000 | 2024-05-01 3:39PM EDT | 2025-03-21 | 101.90 | 87.38 | 88.80 | 0.00 | - | 1 | 0 | 10.09% |
| SPY250620P00605000 | 2024-03-18 3:51PM EDT | 2025-06-20 | 91.92 | 103.16 | 105.67 | 0.00 | - | - | 0 | 21.23% |
| SPY251219P00605000 | 2024-03-18 3:40PM EDT | 2025-12-19 | 91.35 | 102.62 | 106.31 | 0.00 | - | 2 | 0 | 17.95% |
| SPY260116P00605000 | 2024-03-18 3:37PM EDT | 2026-01-16 | 91.50 | 102.00 | 107.00 | 0.00 | - | - | 0 | 17.84% |
| SPY261218P00605000 | 2024-05-06 10:10AM EDT | 2026-12-18 | 90.50 | 85.50 | 90.50 | 0.00 | - | 1 | 1 | 7.31% |
