Deutsche Märkte geschlossen
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
38.960,92 +76,66 (+0,20%) Gold
2.324,40 +0,20 (+0,01%) EUR/USD
1,0750 -0,0008 (-0,08%) Bitcoin EUR
57.939,21 -1.153,82 (-1,95%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:51PM EDT. Markt geöffnet.
Strike:620.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00620000 | 2024-05-06 9:44AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 7,527 | 17.97% |
| SPY240719C00620000 | 2024-05-07 2:13PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 881 | 6.25% |
| SPY240731C00620000 | 2024-05-07 9:46AM EDT | 2024-07-31 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 1,014 | 13.97% |
| SPY240816C00620000 | 2024-05-07 11:23AM EDT | 2024-08-16 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 5 | 3,438 | 13.38% |
| SPY240830C00620000 | 2024-05-06 4:04PM EDT | 2024-08-30 | 0.10 | 0.07 | 0.08 | 0.00 | - | 10 | 32 | 12.94% |
| SPY240920C00620000 | 2024-05-08 10:12AM EDT | 2024-09-20 | 0.12 | 0.13 | 0.14 | -0.02 | -14.29% | 2 | 1,637 | 12.72% |
| SPY240930C00620000 | 2024-05-08 9:33AM EDT | 2024-09-30 | 0.15 | 0.15 | 0.16 | -0.02 | -11.76% | 185 | 1,570 | 12.49% |
| SPY241220C00620000 | 2024-05-08 10:59AM EDT | 2024-12-20 | 0.91 | 0.88 | 0.90 | -0.02 | -2.15% | 56 | 1,195 | 13.07% |
| SPY241231C00620000 | 2024-05-08 10:57AM EDT | 2024-12-31 | 1.00 | 0.96 | 0.98 | -0.08 | -7.41% | 12 | 861 | 12.96% |
| SPY250117C00620000 | 2024-05-07 1:59PM EDT | 2025-01-17 | 1.25 | 1.24 | 1.28 | -0.07 | -5.30% | 2 | 1,304 | 13.20% |
| SPY250321C00620000 | 2024-05-08 10:25AM EDT | 2025-03-21 | 2.63 | 2.59 | 2.63 | -0.23 | -8.04% | 1 | 2,149 | 13.86% |
| SPY250331C00620000 | 2024-05-07 4:00PM EDT | 2025-03-31 | 2.87 | 2.74 | 2.81 | 0.00 | - | 47 | 76 | 13.87% |
| SPY250620C00620000 | 2024-05-08 11:16AM EDT | 2025-06-20 | 5.41 | 5.31 | 5.42 | -0.12 | -2.17% | 1 | 7,863 | 14.86% |
| SPY250919C00620000 | 2024-05-06 11:09AM EDT | 2025-09-19 | 8.62 | 8.84 | 9.18 | 0.00 | - | 2 | 7 | 15.94% |
| SPY251219C00620000 | 2024-05-08 11:18AM EDT | 2025-12-19 | 13.31 | 12.88 | 13.40 | +0.50 | +3.90% | 1 | 533 | 16.90% |
| SPY260116C00620000 | 2024-04-15 1:33PM EDT | 2026-01-16 | 14.33 | 13.78 | 14.71 | 0.00 | - | 48 | 144 | 17.14% |
| SPY261218C00620000 | 2024-05-07 2:08PM EDT | 2026-12-18 | 31.00 | 29.95 | 32.80 | 0.00 | - | 13 | 195 | 20.08% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00620000 | 2024-03-26 4:05PM EDT | 2024-06-21 | 100.96 | 111.76 | 112.85 | 0.00 | - | 1 | 0 | 52.77% |
| SPY240816P00620000 | 2024-05-02 4:11PM EDT | 2024-08-16 | 114.96 | 103.42 | 103.93 | 0.00 | - | 2 | 0 | 18.35% |
| SPY241220P00620000 | 2024-05-01 3:53PM EDT | 2024-12-20 | 118.76 | 102.86 | 103.64 | 0.00 | - | 2 | 1 | 11.18% |
| SPY250117P00620000 | 2024-03-14 1:31PM EDT | 2025-01-17 | 108.35 | 108.32 | 109.72 | 0.00 | - | 4 | 0 | 19.84% |
| SPY260116P00620000 | 2024-03-11 3:44PM EDT | 2026-01-16 | 109.40 | 104.00 | 109.00 | 0.00 | - | 5 | 0 | 12.31% |
| SPY261218P00620000 | 2024-04-24 10:28AM EDT | 2026-12-18 | 113.50 | 100.50 | 105.50 | 0.00 | - | 2 | 0 | 7.77% |
