Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.132,73 -1.578,33 (-2,69%) CMC Crypto 200
1.307,04 +12,37 (+0,96%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:645.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00645000 | 2024-04-24 1:03PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,160 | 20.12% |
| SPY240719C00645000 | 2024-05-08 2:57PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,402 | 16.80% |
| SPY240816C00645000 | 2024-05-08 11:32AM EDT | 2024-08-16 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 225 | 14.75% |
| SPY240920C00645000 | 2024-05-06 1:20PM EDT | 2024-09-20 | 0.07 | 0.05 | 0.06 | 0.00 | - | 1 | 827 | 13.67% |
| SPY240930C00645000 | 2024-05-07 10:07AM EDT | 2024-09-30 | 0.07 | 0.05 | 0.07 | 0.00 | - | 1 | 43 | 13.38% |
| SPY241220C00645000 | 2024-05-08 10:13AM EDT | 2024-12-20 | 0.33 | 0.33 | 0.35 | -0.06 | -15.38% | 1 | 2,709 | 13.11% |
| SPY241231C00645000 | 2024-05-06 10:35AM EDT | 2024-12-31 | 0.38 | 0.36 | 0.39 | 0.00 | - | 3 | 80 | 13.01% |
| SPY250117C00645000 | 2024-05-03 12:59PM EDT | 2025-01-17 | 0.46 | 0.47 | 0.50 | 0.00 | - | 6 | 128 | 13.05% |
| SPY250321C00645000 | 2024-05-03 9:52AM EDT | 2025-03-21 | 1.02 | 1.10 | 1.15 | 0.00 | - | 1 | 323 | 13.46% |
| SPY250331C00645000 | 2024-04-30 12:58PM EDT | 2025-03-31 | 0.98 | 1.18 | 1.23 | 0.00 | - | 1 | 5 | 13.42% |
| SPY250620C00645000 | 2024-05-03 3:48PM EDT | 2025-06-20 | 2.70 | 2.63 | 2.71 | +0.24 | +9.76% | 2 | 23,629 | 14.18% |
| SPY250919C00645000 | 2024-05-03 10:18AM EDT | 2025-09-19 | 4.33 | 4.70 | 5.29 | 0.00 | - | 34 | 1,924 | 15.20% |
| SPY251219C00645000 | 2024-05-06 2:11PM EDT | 2025-12-19 | 7.70 | 7.70 | 8.17 | 0.00 | - | 28 | 169 | 15.92% |
| SPY260116C00645000 | 2024-05-07 3:21PM EDT | 2026-01-16 | 8.93 | 8.12 | 9.59 | 0.00 | - | 1 | 79 | 16.39% |
| SPY261218C00645000 | 2024-05-07 3:01PM EDT | 2026-12-18 | 23.02 | 20.75 | 25.38 | 0.00 | - | 2 | 62 | 19.33% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00645000 | 2023-11-09 4:28PM EDT | 2024-06-21 | 211.07 | 184.40 | 187.91 | 0.00 | - | - | 0 | 137.91% |
| SPY241220P00645000 | 2024-02-06 10:35AM EDT | 2024-12-20 | 151.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00645000 | 2024-04-03 10:47AM EDT | 2025-01-17 | 124.50 | 134.15 | 135.70 | 0.00 | - | 10 | 0 | 24.02% |
| SPY251219P00645000 | 2023-11-27 12:18PM EDT | 2025-12-19 | 190.51 | 166.00 | 171.00 | 0.00 | - | - | 0 | 32.09% |
| SPY261218P00645000 | 2024-03-18 3:36PM EDT | 2026-12-18 | 130.90 | 142.00 | 147.00 | 0.00 | - | - | 0 | 17.17% |
