Deutsche Märkte geschlossen
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.016,56 +132,30 (+0,34%) Gold
2.320,90 -3,30 (-0,14%) EUR/USD
1,0747 -0,0012 (-0,11%) Bitcoin EUR
58.367,45 -478,59 (-0,81%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:26PM EDT. Markt geöffnet.
Strike:610.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00610000 | 2024-05-03 11:26AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,044 | 32.81% |
| SPY240621C00610000 | 2024-04-24 12:43PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 2,829 | 16.41% |
| SPY240719C00610000 | 2024-05-07 11:02AM EDT | 2024-07-19 | 0.05 | 0.03 | 0.04 | 0.00 | - | 96 | 3,166 | 13.87% |
| SPY240731C00610000 | 2024-05-02 11:54AM EDT | 2024-07-31 | 0.03 | 0.04 | 0.05 | 0.00 | - | 1 | 29 | 13.14% |
| SPY240816C00610000 | 2024-05-07 3:08PM EDT | 2024-08-16 | 0.09 | 0.07 | 0.08 | 0.00 | - | 116 | 3,311 | 12.70% |
| SPY240830C00610000 | 2024-05-06 2:21PM EDT | 2024-08-30 | 0.13 | 0.11 | 0.12 | 0.00 | - | 12 | 242 | 12.48% |
| SPY240920C00610000 | 2024-05-07 2:24PM EDT | 2024-09-20 | 0.22 | 0.20 | 0.21 | 0.00 | - | 3 | 1,363 | 12.35% |
| SPY240930C00610000 | 2024-05-08 12:48PM EDT | 2024-09-30 | 0.24 | 0.24 | 0.25 | 0.00 | - | 101 | 585 | 12.22% |
| SPY241031C00610000 | 2024-05-08 9:30AM EDT | 2024-10-31 | 0.49 | 0.49 | 0.53 | -0.03 | -5.77% | 3 | 226 | 12.46% |
| SPY241220C00610000 | 2024-05-08 12:08PM EDT | 2024-12-20 | 1.37 | 1.36 | 1.39 | -0.06 | -4.20% | 1 | 3,526 | 13.19% |
| SPY241231C00610000 | 2024-05-03 9:30AM EDT | 2024-12-31 | 1.25 | 1.49 | 1.52 | 0.00 | - | 1 | 56 | 13.14% |
| SPY250117C00610000 | 2024-05-08 12:48PM EDT | 2025-01-17 | 1.88 | 1.88 | 1.92 | -0.19 | -9.18% | 16 | 975 | 13.37% |
| SPY250321C00610000 | 2024-05-07 1:34PM EDT | 2025-03-21 | 4.03 | 3.70 | 3.76 | 0.00 | - | 4 | 1,550 | 14.18% |
| SPY250331C00610000 | 2024-05-08 12:50PM EDT | 2025-03-31 | 3.93 | 3.75 | 4.18 | -0.27 | -6.43% | 1 | 45 | 14.39% |
| SPY250620C00610000 | 2024-05-06 3:58PM EDT | 2025-06-20 | 7.14 | 7.09 | 7.23 | 0.00 | - | 2 | 3,632 | 15.28% |
| SPY250919C00610000 | 2024-05-07 3:22PM EDT | 2025-09-19 | 11.43 | 11.18 | 11.48 | 0.00 | - | 2 | 8 | 16.34% |
| SPY251219C00610000 | 2024-05-07 10:21AM EDT | 2025-12-19 | 16.09 | 15.72 | 16.26 | 0.00 | - | 2 | 122 | 17.36% |
| SPY260116C00610000 | 2024-05-07 10:02AM EDT | 2026-01-16 | 17.27 | 16.71 | 17.61 | 0.00 | - | 1 | 247 | 17.57% |
| SPY261218C00610000 | 2024-05-08 12:26PM EDT | 2026-12-18 | 35.01 | 34.16 | 35.50 | -0.89 | -2.48% | 5 | 141 | 20.13% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00610000 | 2024-04-19 3:00PM EDT | 2024-05-17 | 115.22 | 92.76 | 93.04 | 0.00 | - | 18 | 0 | 33.20% |
| SPY240621P00610000 | 2024-05-02 4:08PM EDT | 2024-06-21 | 104.87 | 92.58 | 93.01 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00610000 | 2024-04-10 1:04PM EDT | 2024-12-20 | 96.99 | 92.47 | 93.24 | 0.00 | - | 2 | 0 | 9.78% |
| SPY250117P00610000 | 2024-03-25 9:44AM EDT | 2025-01-17 | 90.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321P00610000 | 2024-03-25 9:44AM EDT | 2025-03-21 | 90.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620P00610000 | 2024-04-04 3:52PM EDT | 2025-06-20 | 95.50 | 97.01 | 98.93 | 0.00 | - | 1 | 0 | 14.35% |
| SPY251219P00610000 | 2023-11-02 12:25PM EDT | 2025-12-19 | 181.01 | 149.38 | 153.25 | 0.00 | - | 2 | 0 | 35.33% |
| SPY261218P00610000 | 2024-04-26 3:09PM EDT | 2026-12-18 | 100.52 | 90.50 | 95.50 | 0.00 | - | 1 | 0 | 7.44% |
