Deutsche Märkte öffnen in 3 Stunden 33 Minuten
Nikkei 225
38.303,39 -531,71 (-1,37%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.315,59 -777,95 (-1,32%) CMC Crypto 200
1.300,96 -64,17 (-4,70%) 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:640.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00640000 | 2024-05-02 4:00PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 2,609 | 19.53% |
| SPY240719C00640000 | 2024-05-07 11:27AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 2,194 | 16.21% |
| SPY240816C00640000 | 2024-05-03 1:15PM EDT | 2024-08-16 | 0.03 | 0.03 | 0.04 | 0.00 | - | 40 | 213 | 14.75% |
| SPY240830C00640000 | 2024-05-07 4:01PM EDT | 2024-08-30 | 0.05 | 0.03 | 0.05 | 0.00 | - | 36 | 886 | 14.11% |
| SPY240920C00640000 | 2024-05-03 3:43PM EDT | 2024-09-20 | 0.06 | 0.06 | 0.07 | 0.00 | - | 125 | 2,610 | 13.45% |
| SPY240930C00640000 | 2024-05-06 11:38AM EDT | 2024-09-30 | 0.09 | 0.07 | 0.09 | 0.00 | - | 1 | 613 | 13.33% |
| SPY241220C00640000 | 2024-05-06 11:10AM EDT | 2024-12-20 | 0.43 | 0.42 | 0.46 | 0.00 | - | 1 | 2,902 | 13.26% |
| SPY241231C00640000 | 2024-05-07 11:19AM EDT | 2024-12-31 | 0.52 | 0.48 | 0.50 | +0.05 | +10.64% | 8 | 88 | 13.11% |
| SPY250117C00640000 | 2024-05-07 1:24PM EDT | 2025-01-17 | 0.66 | 0.60 | 0.63 | +0.05 | +8.20% | 10 | 1,032 | 13.15% |
| SPY250321C00640000 | 2024-05-06 10:51AM EDT | 2025-03-21 | 1.31 | 1.36 | 1.42 | 0.00 | - | 1 | 23 | 13.63% |
| SPY250331C00640000 | 2024-05-02 10:39AM EDT | 2025-03-31 | 1.00 | 1.46 | 1.53 | 0.00 | - | 1 | 459 | 13.62% |
| SPY250620C00640000 | 2024-05-07 3:21PM EDT | 2025-06-20 | 3.17 | 3.13 | 3.23 | +0.03 | +0.96% | 6 | 28,943 | 14.41% |
| SPY250919C00640000 | 2024-05-03 10:23AM EDT | 2025-09-19 | 5.89 | 5.51 | 6.13 | +1.05 | +21.69% | 38 | 1,928 | 15.48% |
| SPY251219C00640000 | 2024-05-06 3:05PM EDT | 2025-12-19 | 8.58 | 8.64 | 9.36 | 0.00 | - | 2 | 78 | 16.27% |
| SPY260116C00640000 | 2024-05-07 12:37PM EDT | 2026-01-16 | 10.30 | 9.25 | 10.65 | +1.56 | +17.85% | 10 | 61 | 16.62% |
| SPY261218C00640000 | 2024-04-23 1:44PM EDT | 2026-12-18 | 23.20 | 23.23 | 26.87 | 0.00 | - | 4 | 323 | 19.51% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00640000 | 2024-04-25 10:13AM EDT | 2024-06-21 | 140.98 | 122.27 | 122.75 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240719P00640000 | 2024-05-02 3:47PM EDT | 2024-07-19 | 135.56 | 122.26 | 122.76 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816P00640000 | 2024-04-15 11:34AM EDT | 2024-08-16 | 127.69 | 122.25 | 122.77 | 0.00 | - | - | 0 | 0.00% |
| SPY240920P00640000 | 2023-11-09 3:31PM EDT | 2024-09-20 | 204.99 | 179.41 | 182.92 | 0.00 | - | - | 0 | 78.33% |
| SPY241220P00640000 | 2024-01-23 5:08PM EDT | 2024-12-20 | 155.08 | 131.55 | 133.16 | 0.00 | - | 2 | 0 | 27.17% |
| SPY260116P00640000 | 2024-03-20 10:32AM EDT | 2026-01-16 | 123.71 | 142.50 | 147.50 | 0.00 | - | 2 | 0 | 23.32% |
| SPY261218P00640000 | 2024-04-17 2:26PM EDT | 2026-12-18 | 138.55 | 120.00 | 125.00 | 0.00 | - | 4 | 0 | 8.71% |
