Deutsche Märkte schließen in 6 Stunden 28 Minuten
DAX
18.516,03 +85,98 (+0,47%) Euro Stoxx 50
5.039,94 +23,84 (+0,48%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.315,40 -8,80 (-0,38%) EUR/USD
1,0750 -0,0008 (-0,08%) Bitcoin EUR
58.065,30 -1.156,78 (-1,95%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:650.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00650000 | 2024-05-02 10:32AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 12.50% |
| SPY240719C00650000 | 2024-05-07 12:29PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240816C00650000 | 2024-05-07 9:30AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY240920C00650000 | 2024-05-06 2:18PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 6.25% |
| SPY240930C00650000 | 2024-05-07 1:42PM EDT | 2024-09-30 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY241220C00650000 | 2024-05-07 3:05PM EDT | 2024-12-20 | 0.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY241231C00650000 | 2024-05-07 12:10PM EDT | 2024-12-31 | 0.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY250117C00650000 | 2024-05-07 3:39PM EDT | 2025-01-17 | 0.43 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| SPY250321C00650000 | 2024-05-06 10:34AM EDT | 2025-03-21 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250331C00650000 | 2024-05-06 10:05AM EDT | 2025-03-31 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250620C00650000 | 2024-05-07 11:25AM EDT | 2025-06-20 | 2.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY250919C00650000 | 2024-05-03 12:04PM EDT | 2025-09-19 | 3.94 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| SPY251219C00650000 | 2024-05-07 2:53PM EDT | 2025-12-19 | 7.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SPY260116C00650000 | 2024-05-07 3:21PM EDT | 2026-01-16 | 8.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY261218C00650000 | 2024-05-03 3:46PM EDT | 2026-12-18 | 19.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00650000 | 2024-03-15 1:05PM EDT | 2024-06-21 | 141.46 | 138.37 | 139.56 | 0.00 | - | 2 | 0 | 54.10% |
| SPY240920P00650000 | 2023-11-09 3:08PM EDT | 2024-09-20 | 215.43 | 189.39 | 192.90 | 0.00 | - | 4 | 0 | 80.28% |
| SPY240930P00650000 | 2024-04-26 3:23PM EDT | 2024-09-30 | 140.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00650000 | 2024-04-22 10:14AM EDT | 2024-12-20 | 152.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231P00650000 | 2024-04-25 12:38PM EDT | 2024-12-31 | 148.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00650000 | 2024-04-26 3:25PM EDT | 2025-01-17 | 140.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321P00650000 | 2023-11-22 11:29AM EDT | 2025-03-21 | 195.84 | 173.29 | 176.46 | 0.00 | - | - | 0 | 44.58% |
| SPY250620P00650000 | 2024-04-23 12:05PM EDT | 2025-06-20 | 145.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY251219P00650000 | 2023-11-30 5:13PM EDT | 2025-12-19 | 193.25 | 172.50 | 176.06 | 0.00 | - | 50 | 0 | 32.56% |
| SPY261218P00650000 | 2023-12-26 12:19PM EDT | 2026-12-18 | 175.25 | 160.00 | 165.00 | 0.00 | - | - | 0 | 22.03% |
