Deutsche Märkte öffnen in 2 Stunden 2 Minuten
Nikkei 225
38.392,95 +190,58 (+0,50%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.357,93 -1.146,21 (-1,96%) CMC Crypto 200
1.312,73 +18,05 (+1,39%) 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:670.00
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00670000 | 2024-04-23 11:17AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,222 | 23.44% |
| SPY240920C00670000 | 2024-05-03 9:50AM EDT | 2024-09-20 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 1,287 | 15.14% |
| SPY241220C00670000 | 2024-05-06 10:55AM EDT | 2024-12-20 | 0.17 | 0.14 | 0.16 | 0.00 | - | 12 | 1,784 | 13.58% |
| SPY241231C00670000 | 2024-04-22 3:55PM EDT | 2024-12-31 | 0.16 | 0.16 | 0.18 | 0.00 | - | 1 | 2 | 13.45% |
| SPY250117C00670000 | 2024-05-07 3:55PM EDT | 2025-01-17 | 0.24 | 0.22 | 0.23 | 0.00 | - | 9 | 10,242 | 13.40% |
| SPY250321C00670000 | 2024-05-07 1:15PM EDT | 2025-03-21 | 0.59 | 0.51 | 0.54 | 0.00 | - | 3 | 4,861 | 13.51% |
| SPY250331C00670000 | 2024-04-03 3:05PM EDT | 2025-03-31 | 1.67 | 0.52 | 0.57 | 0.00 | - | 1 | 2 | 13.41% |
| SPY250620C00670000 | 2024-05-06 11:29AM EDT | 2025-06-20 | 1.28 | 1.29 | 1.35 | 0.00 | - | 2 | 103 | 13.88% |
| SPY250919C00670000 | 2024-05-07 1:28PM EDT | 2025-09-19 | 2.96 | 2.67 | 2.77 | 0.00 | - | 5 | 12 | 14.53% |
| SPY251219C00670000 | 2024-05-08 3:30PM EDT | 2025-12-19 | 4.66 | 4.48 | 4.85 | +1.27 | +37.46% | 4 | 163 | 15.28% |
| SPY260116C00670000 | 2024-05-06 11:07AM EDT | 2026-01-16 | 5.13 | 4.72 | 5.93 | 0.00 | - | 1 | 213 | 15.75% |
| SPY261218C00670000 | 2024-05-06 3:36PM EDT | 2026-12-18 | 16.08 | 14.50 | 0.00 | 0.00 | - | 3 | 282 | 3.13% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00670000 | 2023-11-09 4:38PM EDT | 2024-06-21 | 236.20 | 209.37 | 212.88 | 0.00 | - | - | 0 | 147.76% |
| SPY240920P00670000 | 2023-11-09 3:07PM EDT | 2024-09-20 | 235.27 | 209.37 | 212.88 | 0.00 | - | - | 0 | 84.37% |
| SPY241220P00670000 | 2023-02-03 2:46PM EDT | 2024-12-20 | 258.08 | 263.50 | 268.50 | 0.00 | - | 2 | 0 | 99.26% |
| SPY241231P00670000 | 2024-04-29 3:50PM EDT | 2024-12-31 | 161.07 | 152.53 | 153.65 | 0.00 | - | 1 | 0 | 16.90% |
| SPY250117P00670000 | 2024-04-04 3:56PM EDT | 2025-01-17 | 156.05 | 157.18 | 158.74 | 0.00 | - | 1 | 0 | 24.63% |
| SPY251219P00670000 | 2023-07-21 4:06PM EDT | 2025-12-19 | 217.00 | 231.00 | 236.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPY260116P00670000 | 2023-11-20 1:31PM EDT | 2026-01-16 | 216.04 | 200.00 | 204.84 | 0.00 | - | 1 | 0 | 37.03% |
| SPY261218P00670000 | 2024-05-07 1:44PM EDT | 2026-12-18 | 152.03 | 150.50 | 155.50 | 0.00 | - | 1 | 1 | 10.58% |
