Deutsche Märkte öffnen in 21 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.025,64 -1.135,44 (-1,92%) CMC Crypto 200
1.290,43 -4,24 (-0,33%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:625.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00625000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 12.50% |
| SPY240719C00625000 | 2024-05-06 3:38PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY240731C00625000 | 2024-05-07 11:27AM EDT | 2024-07-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240816C00625000 | 2024-04-30 1:37PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| SPY240830C00625000 | 2024-05-07 1:10PM EDT | 2024-08-30 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY240920C00625000 | 2024-05-07 9:41AM EDT | 2024-09-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240930C00625000 | 2024-05-01 4:11PM EDT | 2024-09-30 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY241220C00625000 | 2024-05-07 4:02PM EDT | 2024-12-20 | 0.76 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPY241231C00625000 | 2024-04-30 1:03PM EDT | 2024-12-31 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250117C00625000 | 2024-05-07 2:21PM EDT | 2025-01-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY250321C00625000 | 2024-05-07 1:34PM EDT | 2025-03-21 | 2.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY250331C00625000 | 2024-05-07 9:30AM EDT | 2025-03-31 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250620C00625000 | 2024-05-06 3:18PM EDT | 2025-06-20 | 4.61 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| SPY250919C00625000 | 2024-05-02 12:25PM EDT | 2025-09-19 | 5.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SPY251219C00625000 | 2024-05-07 10:20AM EDT | 2025-12-19 | 12.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY260116C00625000 | 2024-05-06 12:35PM EDT | 2026-01-16 | 12.77 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| SPY261218C00625000 | 2024-04-30 1:59PM EDT | 2026-12-18 | 26.68 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00625000 | 2023-11-09 3:37PM EDT | 2024-06-21 | 190.91 | 164.42 | 167.93 | 0.00 | - | - | 0 | 130.82% |
| SPY240816P00625000 | 2024-03-26 4:06PM EDT | 2024-08-16 | 105.93 | 116.81 | 117.79 | 0.00 | - | 1 | 0 | 37.37% |
| SPY240920P00625000 | 2024-02-08 3:00PM EDT | 2024-09-20 | 127.00 | 113.00 | 114.11 | 0.00 | - | - | 0 | 27.63% |
| SPY241220P00625000 | 2024-05-01 3:53PM EDT | 2024-12-20 | 123.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00625000 | 2024-02-06 3:34PM EDT | 2025-01-17 | 132.13 | 108.80 | 113.50 | 0.00 | - | 1 | 0 | 19.58% |
| SPY251219P00625000 | 2023-08-15 11:46AM EDT | 2025-12-19 | 179.98 | 173.00 | 178.00 | 0.00 | - | 1 | 0 | 40.68% |
| SPY260116P00625000 | 2024-03-15 3:56PM EDT | 2026-01-16 | 114.93 | 111.65 | 116.50 | 0.00 | - | - | 0 | 14.42% |
| SPY261218P00625000 | 2024-03-28 11:44AM EDT | 2026-12-18 | 101.60 | 114.00 | 119.00 | 0.00 | - | 2 | 0 | 12.72% |
