Deutsche Märkte schließen in 2 Stunden 6 Minuten
DAX
18.453,40 +23,35 (+0,13%) Euro Stoxx 50
5.028,28 +12,18 (+0,24%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.321,70 -2,50 (-0,11%) EUR/USD
1,0750 -0,0008 (-0,08%) Bitcoin EUR
57.792,82 -1.436,07 (-2,42%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:630.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00630000 | 2024-05-01 3:15PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8,286 | 12.50% |
| SPY240719C00630000 | 2024-05-01 9:41AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 6.25% |
| SPY240816C00630000 | 2024-05-03 10:34AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 1,082 | 6.25% |
| SPY240830C00630000 | 2024-05-07 1:54PM EDT | 2024-08-30 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 6.25% |
| SPY240920C00630000 | 2024-05-07 9:35AM EDT | 2024-09-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 3,430 | 6.25% |
| SPY240930C00630000 | 2024-05-07 2:32PM EDT | 2024-09-30 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1,924 | 6.25% |
| SPY241220C00630000 | 2024-05-03 9:34AM EDT | 2024-12-20 | 0.53 | 0.00 | 0.00 | 0.00 | - | 23 | 2,329 | 6.25% |
| SPY241231C00630000 | 2024-05-07 3:04PM EDT | 2024-12-31 | 0.71 | 0.00 | 0.00 | 0.00 | - | 12 | 101 | 6.25% |
| SPY250117C00630000 | 2024-05-07 3:49PM EDT | 2025-01-17 | 0.91 | 0.00 | 0.00 | 0.00 | - | 26 | 7,345 | 6.25% |
| SPY250321C00630000 | 2024-05-07 11:13AM EDT | 2025-03-21 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4,117 | 3.13% |
| SPY250331C00630000 | 2024-05-06 12:51PM EDT | 2025-03-31 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 3.13% |
| SPY250620C00630000 | 2024-05-06 3:18PM EDT | 2025-06-20 | 4.01 | 0.00 | 0.00 | 0.00 | - | 2 | 11,678 | 3.13% |
| SPY250919C00630000 | 2024-05-02 12:25PM EDT | 2025-09-19 | 5.20 | 0.00 | 0.00 | 0.00 | - | 12 | 724 | 3.13% |
| SPY251219C00630000 | 2024-05-07 3:40PM EDT | 2025-12-19 | 10.90 | 0.00 | 0.00 | 0.00 | - | 780 | 831 | 3.13% |
| SPY260116C00630000 | 2024-04-30 3:17PM EDT | 2026-01-16 | 9.57 | 0.00 | 0.00 | 0.00 | - | 7 | 150 | 3.13% |
| SPY261218C00630000 | 2024-05-07 3:50PM EDT | 2026-12-18 | 28.13 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 3.13% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00630000 | 2024-04-26 3:34PM EDT | 2024-06-21 | 120.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240816P00630000 | 2024-03-18 9:48AM EDT | 2024-08-16 | 115.78 | 129.04 | 129.88 | 0.00 | - | 2 | 0 | 47.12% |
| SPY241220P00630000 | 2024-02-12 3:16PM EDT | 2024-12-20 | 128.75 | 114.15 | 115.55 | 0.00 | - | 2 | 0 | 17.55% |
| SPY241231P00630000 | 2024-04-25 11:49AM EDT | 2024-12-31 | 130.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00630000 | 2024-02-05 11:45AM EDT | 2025-01-17 | 139.67 | 118.81 | 120.30 | 0.00 | - | - | 0 | 21.92% |
| SPY250321P00630000 | 2024-04-03 3:14PM EDT | 2025-03-21 | 111.00 | 117.14 | 118.80 | 0.00 | - | 6 | 0 | 18.32% |
| SPY250620P00630000 | 2023-05-30 2:16PM EDT | 2025-06-20 | 210.50 | 189.00 | 194.00 | 0.00 | - | - | 0 | 53.40% |
| SPY251219P00630000 | 2023-02-02 4:15PM EDT | 2025-12-19 | 215.27 | 223.50 | 228.50 | 0.00 | - | - | 0 | 57.59% |
| SPY260116P00630000 | 2023-12-18 4:16PM EDT | 2026-01-16 | 157.75 | 151.00 | 156.00 | 0.00 | - | - | 1 | 29.96% |
| SPY261218P00630000 | 2024-03-18 3:36PM EDT | 2026-12-18 | 116.03 | 127.00 | 132.00 | 0.00 | - | 4 | 0 | 16.15% |
