Deutsche Märkte geschlossen
DAX
18.686,60 +188,22 (+1,02%) Euro Stoxx 50
5.054,41 +38,31 (+0,76%) Dow Jones 30
39.299,24 +242,85 (+0,62%) Gold
2.342,00 +19,70 (+0,85%) EUR/USD
1,0779 +0,0028 (+0,26%) Bitcoin EUR
57.624,50 -469,03 (-0,81%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:14PM EDT. Markt geöffnet.
Strike:665.00
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00665000 | 2024-04-08 9:42AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 413 | 22.66% |
| SPY240920C00665000 | 2024-05-07 9:42AM EDT | 2024-09-20 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 987 | 14.55% |
| SPY241220C00665000 | 2024-05-06 1:39PM EDT | 2024-12-20 | 0.19 | 0.18 | 0.19 | 0.00 | - | 18 | 838 | 13.34% |
| SPY241231C00665000 | 2024-05-09 1:49PM EDT | 2024-12-31 | 0.21 | 0.19 | 0.22 | 0.00 | - | 4 | 27 | 13.27% |
| SPY250117C00665000 | 2024-05-08 9:44AM EDT | 2025-01-17 | 0.24 | 0.25 | 0.28 | 0.00 | - | 1 | 291 | 13.23% |
| SPY250321C00665000 | 2024-05-09 1:25PM EDT | 2025-03-21 | 0.61 | 0.60 | 0.63 | -0.02 | -3.17% | 1 | 66 | 13.32% |
| SPY250331C00665000 | 2024-04-23 3:35PM EDT | 2025-03-31 | 0.80 | 0.65 | 0.68 | 0.00 | - | 1 | 2 | 13.28% |
| SPY250620C00665000 | 2024-05-08 11:57AM EDT | 2025-06-20 | 1.55 | 1.54 | 1.59 | 0.00 | - | 1 | 207 | 13.82% |
| SPY250919C00665000 | 2024-05-06 3:17PM EDT | 2025-09-19 | 3.07 | 3.13 | 3.20 | 0.00 | - | 2 | 4 | 14.51% |
| SPY251219C00665000 | 2024-05-07 3:28PM EDT | 2025-12-19 | 5.24 | 5.17 | 5.58 | 0.00 | - | 2 | 137 | 15.36% |
| SPY260116C00665000 | 2024-05-07 3:23PM EDT | 2026-01-16 | 6.11 | 5.53 | 6.65 | 0.00 | - | 3 | 219 | 15.76% |
| SPY261218C00665000 | 2024-05-08 3:41PM EDT | 2026-12-18 | 17.65 | 16.78 | 19.57 | 0.00 | - | 41 | 74 | 18.34% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00665000 | 2023-11-09 4:29PM EDT | 2024-06-21 | 231.22 | 204.38 | 207.89 | 0.00 | - | - | 0 | 147.80% |
| SPY240920P00665000 | 2023-11-09 3:31PM EDT | 2024-09-20 | 230.00 | 204.38 | 207.89 | 0.00 | - | 18 | 0 | 84.39% |
| SPY241220P00665000 | 2023-02-14 11:38AM EDT | 2024-12-20 | 253.21 | 270.00 | 274.50 | 0.00 | - | 2 | 0 | 106.03% |
| SPY250117P00665000 | 2024-02-06 3:22PM EDT | 2025-01-17 | 172.09 | 148.73 | 153.50 | 0.00 | - | - | 0 | 25.66% |
| SPY250331P00665000 | 2024-04-22 11:25AM EDT | 2025-03-31 | 168.76 | 144.73 | 146.59 | 0.00 | - | - | 0 | 13.58% |
| SPY251219P00665000 | 2023-12-07 11:21AM EDT | 2025-12-19 | 208.09 | 194.50 | 197.86 | 0.00 | - | 6 | 0 | 37.15% |
