Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.032,89 +148,63 (+0,38%) Bitcoin EUR
57.992,99 -840,86 (-1,43%) CMC Crypto 200
1.327,08 +32,41 (+2,50%) Nasdaq Compositive
16.287,47 -45,09 (-0,28%) S&P 500
5.185,03 -2,67 (-0,05%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:16PM EDT. Markt geöffnet.
Strike:655.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00655000 | 2024-04-24 12:53PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 251 | 21.49% |
| SPY240920C00655000 | 2024-05-06 4:04PM EDT | 2024-09-20 | 0.05 | 0.04 | 0.05 | 0.00 | - | 134 | 3,160 | 14.26% |
| SPY240930C00655000 | 2024-05-07 2:23PM EDT | 2024-09-30 | 0.05 | 0.04 | 0.06 | 0.00 | - | 16 | 368 | 14.01% |
| SPY241220C00655000 | 2024-05-06 1:06PM EDT | 2024-12-20 | 0.26 | 0.24 | 0.25 | 0.00 | - | 11 | 1,939 | 13.27% |
| SPY241231C00655000 | 2024-05-01 10:29AM EDT | 2024-12-31 | 0.20 | 0.26 | 0.28 | 0.00 | - | 1 | 52 | 13.16% |
| SPY250117C00655000 | 2024-04-29 2:32PM EDT | 2025-01-17 | 0.33 | 0.34 | 0.37 | 0.00 | - | 11 | 148 | 13.21% |
| SPY250321C00655000 | 2024-05-08 10:26AM EDT | 2025-03-21 | 0.81 | 0.80 | 0.84 | -0.04 | -4.71% | 1 | 2,577 | 13.45% |
| SPY250331C00655000 | 2024-04-30 1:12PM EDT | 2025-03-31 | 0.86 | 0.87 | 0.91 | +0.18 | +26.47% | 2 | 8 | 13.42% |
| SPY250620C00655000 | 2024-05-08 1:55PM EDT | 2025-06-20 | 2.02 | 1.97 | 2.06 | -0.18 | -8.18% | 5 | 18,204 | 14.05% |
| SPY250919C00655000 | 2024-05-06 12:37PM EDT | 2025-09-19 | 3.82 | 3.82 | 4.07 | 0.00 | - | 400 | 1,210 | 14.88% |
| SPY251219C00655000 | 2024-05-03 3:52PM EDT | 2025-12-19 | 5.74 | 6.24 | 6.68 | 0.00 | - | 84 | 530 | 15.67% |
| SPY260116C00655000 | 2024-05-07 3:21PM EDT | 2026-01-16 | 7.32 | 6.89 | 7.69 | 0.00 | - | 1 | 34 | 15.97% |
| SPY261218C00655000 | 2024-04-26 1:15PM EDT | 2026-12-18 | 19.41 | 19.06 | 21.85 | 0.00 | - | 5 | 50 | 18.75% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00655000 | 2023-11-09 4:50PM EDT | 2024-06-21 | 220.98 | 194.39 | 197.90 | 0.00 | - | - | 0 | 141.13% |
| SPY240920P00655000 | 2023-11-09 3:08PM EDT | 2024-09-20 | 220.25 | 194.39 | 197.90 | 0.00 | - | - | 0 | 81.19% |
| SPY241220P00655000 | 2023-11-21 4:07PM EDT | 2024-12-20 | 201.02 | 180.75 | 183.53 | 0.00 | - | 1 | 0 | 53.88% |
| SPY250117P00655000 | 2023-07-14 3:44PM EDT | 2025-01-17 | 205.80 | 206.50 | 211.50 | 0.00 | - | - | 0 | 66.89% |
