Deutsche Märkte öffnen in 2 Stunden 9 Minuten
Nikkei 225
38.246,11 -588,99 (-1,52%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.312,30 -682,57 (-1,16%) CMC Crypto 200
1.300,15 -64,97 (-4,76%) 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:635.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00635000 | 2024-05-03 12:15PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240719C00635000 | 2024-05-02 1:05PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 12.50% |
| SPY240816C00635000 | 2024-05-07 4:10PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| SPY240830C00635000 | 2024-05-03 4:03PM EDT | 2024-08-30 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| SPY240920C00635000 | 2024-05-07 1:53PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| SPY240930C00635000 | 2024-05-06 10:20AM EDT | 2024-09-30 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY241220C00635000 | 2024-05-07 11:00AM EDT | 2024-12-20 | 0.57 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY241231C00635000 | 2024-04-23 11:51AM EDT | 2024-12-31 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250117C00635000 | 2024-05-07 2:29PM EDT | 2025-01-17 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1,312 | 0 | 6.25% |
| SPY250321C00635000 | 2024-05-07 2:27PM EDT | 2025-03-21 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1,314 | 0 | 3.13% |
| SPY250331C00635000 | 2024-04-22 2:40PM EDT | 2025-03-31 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250620C00635000 | 2024-05-07 9:36AM EDT | 2025-06-20 | 3.73 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 3.13% |
| SPY250919C00635000 | 2024-05-07 2:08PM EDT | 2025-09-19 | 6.52 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| SPY251219C00635000 | 2024-04-29 3:12PM EDT | 2025-12-19 | 8.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY260116C00635000 | 2024-05-01 3:17PM EDT | 2026-01-16 | 9.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY261218C00635000 | 2024-04-23 10:32AM EDT | 2026-12-18 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00635000 | 2024-04-25 10:14AM EDT | 2024-06-21 | 135.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719P00635000 | 2024-05-02 3:47PM EDT | 2024-07-19 | 130.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816P00635000 | 2024-04-30 12:55PM EDT | 2024-08-16 | 130.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920P00635000 | 2023-09-18 3:58PM EDT | 2024-09-20 | 191.26 | 202.08 | 205.55 | 0.00 | - | - | 0 | 99.44% |
| SPY241220P00635000 | 2024-03-08 12:35PM EDT | 2024-12-20 | 120.65 | 116.10 | 117.33 | 0.00 | - | 15 | 0 | 0.00% |
| SPY250620P00635000 | 2023-05-30 2:16PM EDT | 2025-06-20 | 215.50 | 194.00 | 199.00 | 0.00 | - | - | 0 | 54.00% |
| SPY261218P00635000 | 2024-03-18 3:35PM EDT | 2026-12-18 | 120.85 | 132.00 | 137.00 | 0.00 | - | 2 | 0 | 16.49% |
