Deutsche Märkte öffnen in 29 Minuten
Nikkei 225
38.253,82 +51,45 (+0,13%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.261,81 -1.028,11 (-1,76%) CMC Crypto 200
1.311,56 +16,88 (+1,30%) 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:675.00
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00675000 | 2024-05-03 11:06AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY240920C00675000 | 2024-05-06 12:05PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY241220C00675000 | 2024-05-08 3:56PM EDT | 2024-12-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| SPY241231C00675000 | 2024-05-08 12:34PM EDT | 2024-12-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| SPY250117C00675000 | 2024-04-22 12:56PM EDT | 2025-01-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250321C00675000 | 2024-05-07 1:31PM EDT | 2025-03-21 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250331C00675000 | 2024-05-07 9:47AM EDT | 2025-03-31 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250620C00675000 | 2024-05-07 12:37PM EDT | 2025-06-20 | 1.25 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| SPY250919C00675000 | 2024-05-06 3:17PM EDT | 2025-09-19 | 2.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY251219C00675000 | 2024-05-02 2:53PM EDT | 2025-12-19 | 3.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY260116C00675000 | 2024-05-08 1:48PM EDT | 2026-01-16 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY261218C00675000 | 2024-05-07 11:00AM EDT | 2026-12-18 | 15.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00675000 | 2024-03-11 2:08PM EDT | 2024-06-21 | 164.56 | 161.08 | 162.04 | 0.00 | - | 13 | 0 | 53.61% |
| SPY240920P00675000 | 2023-11-09 3:07PM EDT | 2024-09-20 | 240.49 | 214.36 | 217.86 | 0.00 | - | 8 | 0 | 85.27% |
| SPY241220P00675000 | 2022-02-15 11:34AM EDT | 2024-12-20 | 229.10 | 238.00 | 243.00 | 0.00 | - | - | 5 | 81.17% |
| SPY241231P00675000 | 2024-04-29 3:50PM EDT | 2024-12-31 | 166.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00675000 | 2024-03-28 10:05AM EDT | 2025-01-17 | 151.13 | 165.88 | 167.61 | 0.00 | - | 1 | 0 | 29.09% |
