Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.829,89 -865,46 (-1,47%) CMC Crypto 200
1.322,70 +28,03 (+2,17%) 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:615.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00615000 | 2024-05-03 9:49AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 155 | 34.38% |
| SPY240621C00615000 | 2024-05-07 11:44AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 550 | 3,788 | 17.19% |
| SPY240719C00615000 | 2024-05-08 11:46AM EDT | 2024-07-19 | 0.04 | 0.02 | 0.04 | 0.00 | - | 16 | 2,350 | 14.41% |
| SPY240731C00615000 | 2024-05-02 9:30AM EDT | 2024-07-31 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 1 | 133 | 13.67% |
| SPY240816C00615000 | 2024-05-06 11:12AM EDT | 2024-08-16 | 0.08 | 0.06 | 0.07 | 0.00 | - | 10 | 2,405 | 12.99% |
| SPY240830C00615000 | 2024-05-06 9:44AM EDT | 2024-08-30 | 0.10 | 0.09 | 0.10 | 0.00 | - | 1 | 7 | 12.70% |
| SPY240920C00615000 | 2024-05-08 3:13PM EDT | 2024-09-20 | 0.16 | 0.16 | 0.17 | -0.02 | -11.11% | 118 | 927 | 12.48% |
| SPY240930C00615000 | 2024-05-08 12:57PM EDT | 2024-09-30 | 0.20 | 0.19 | 0.20 | -0.01 | -4.76% | 1 | 138 | 12.31% |
| SPY241220C00615000 | 2024-05-08 10:51AM EDT | 2024-12-20 | 1.14 | 1.11 | 1.14 | +0.03 | +2.70% | 27 | 1,288 | 13.13% |
| SPY241231C00615000 | 2024-05-07 10:35AM EDT | 2024-12-31 | 1.32 | 1.22 | 1.25 | 0.00 | - | 1 | 309 | 13.06% |
| SPY250117C00615000 | 2024-05-07 3:50PM EDT | 2025-01-17 | 1.63 | 1.54 | 1.59 | 0.00 | - | 1,318 | 1,678 | 13.27% |
| SPY250321C00615000 | 2024-05-07 11:53AM EDT | 2025-03-21 | 3.40 | 3.15 | 3.22 | 0.00 | - | 181 | 886 | 14.05% |
| SPY250331C00615000 | 2024-05-07 1:43PM EDT | 2025-03-31 | 3.55 | 3.24 | 3.49 | 0.00 | - | 51 | 69 | 14.13% |
| SPY250620C00615000 | 2024-05-07 10:51AM EDT | 2025-06-20 | 6.50 | 6.24 | 6.40 | 0.00 | - | 5 | 5,802 | 15.11% |
| SPY250919C00615000 | 2024-05-07 3:23PM EDT | 2025-09-19 | 10.27 | 10.06 | 10.44 | 0.00 | - | 16 | 18 | 16.19% |
| SPY251219C00615000 | 2024-05-06 3:03PM EDT | 2025-12-19 | 14.07 | 14.39 | 15.02 | 0.00 | - | 52 | 190 | 17.20% |
| SPY260116C00615000 | 2024-05-08 3:10PM EDT | 2026-01-16 | 15.74 | 15.80 | 16.38 | -0.12 | -0.76% | 18 | 248 | 17.43% |
| SPY261218C00615000 | 2024-05-08 1:21PM EDT | 2026-12-18 | 33.10 | 32.32 | 35.37 | +3.00 | +9.97% | 1 | 91 | 20.46% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00615000 | 2024-05-08 3:42PM EDT | 2024-05-17 | 97.61 | 97.24 | 97.50 | -22.43 | -18.69% | 1 | 0 | 0.00% |
| SPY240621P00615000 | 2024-04-09 3:59PM EDT | 2024-06-21 | 95.81 | 97.18 | 97.63 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719P00615000 | 2024-03-28 3:53PM EDT | 2024-07-19 | 91.27 | 106.45 | 107.06 | 0.00 | - | 2 | 0 | 40.55% |
| SPY240816P00615000 | 2024-05-08 3:49PM EDT | 2024-08-16 | 97.36 | 97.19 | 97.58 | -12.57 | -11.43% | 3 | 2 | 0.00% |
| SPY241220P00615000 | 2024-03-25 3:55PM EDT | 2024-12-20 | 95.07 | 109.59 | 112.95 | 0.00 | - | 2 | 0 | 27.87% |
| SPY250117P00615000 | 2024-03-25 9:43AM EDT | 2025-01-17 | 95.31 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| SPY250321P00615000 | 2024-03-26 2:54PM EDT | 2025-03-21 | 93.97 | 106.13 | 108.48 | 0.00 | - | 560 | 0 | 20.50% |
| SPY250620P00615000 | 2024-03-13 3:21PM EDT | 2025-06-20 | 98.44 | 103.01 | 105.09 | 0.00 | - | - | 0 | 15.81% |
| SPY251219P00615000 | 2023-10-09 3:32PM EDT | 2025-12-19 | 182.81 | 175.50 | 180.50 | 0.00 | - | 2 | 0 | 44.42% |
| SPY260116P00615000 | 2024-05-01 3:32PM EDT | 2026-01-16 | 110.01 | 95.76 | 99.10 | 0.00 | - | 1 | 0 | 8.27% |
| SPY261218P00615000 | 2024-04-04 2:40PM EDT | 2026-12-18 | 97.60 | 100.50 | 105.50 | 0.00 | - | 2 | 0 | 10.57% |
