Deutsche Märkte schließen in 5 Stunden 10 Minuten
DAX
18.669,65 +171,27 (+0,93%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.333,50 +11,20 (+0,48%) EUR/USD
1,0763 +0,0012 (+0,11%) Bitcoin EUR
57.086,07 -635,77 (-1,10%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:680.00
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00680000 | 2024-05-03 11:16AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8,210 | 12.50% |
| SPY240920C00680000 | 2024-05-08 12:08PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 623 | 6.25% |
| SPY241220C00680000 | 2024-05-08 3:23PM EDT | 2024-12-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 140 | 2,581 | 6.25% |
| SPY250117C00680000 | 2024-05-07 2:25PM EDT | 2025-01-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 14 | 634 | 6.25% |
| SPY250321C00680000 | 2024-05-07 2:26PM EDT | 2025-03-21 | 0.41 | 0.00 | 0.00 | 0.00 | - | 10 | 173 | 6.25% |
| SPY250620C00680000 | 2024-05-08 3:34PM EDT | 2025-06-20 | 1.03 | 0.00 | 0.00 | 0.00 | - | 14 | 316 | 6.25% |
| SPY250919C00680000 | 2024-05-06 3:17PM EDT | 2025-09-19 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| SPY251219C00680000 | 2024-04-12 2:23PM EDT | 2025-12-19 | 4.52 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 3.13% |
| SPY260116C00680000 | 2024-05-03 1:54PM EDT | 2026-01-16 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| SPY261218C00680000 | 2024-04-29 3:20PM EDT | 2026-12-18 | 13.28 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 3.13% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00680000 | 2024-03-15 10:03AM EDT | 2024-06-21 | 169.93 | 168.37 | 169.55 | 0.00 | - | 1 | 0 | 62.02% |
| SPY240920P00680000 | 2023-11-09 3:08PM EDT | 2024-09-20 | 245.21 | 219.36 | 222.87 | 0.00 | - | 2 | 0 | 86.17% |
| SPY241220P00680000 | 2022-04-05 3:39PM EDT | 2024-12-20 | 229.51 | 263.50 | 268.50 | 0.00 | - | 2 | 5 | 94.53% |
| SPY250321P00680000 | 2023-11-27 11:18AM EDT | 2025-03-21 | 224.85 | 201.00 | 204.41 | 0.00 | - | 100 | 0 | 47.07% |
| SPY250620P00680000 | 2023-11-27 11:53AM EDT | 2025-06-20 | 224.97 | 201.00 | 206.00 | 0.00 | - | - | 0 | 42.28% |
| SPY251219P00680000 | 2023-12-08 10:40AM EDT | 2025-12-19 | 223.32 | 209.50 | 214.50 | 0.00 | - | 5 | 0 | 38.62% |
| SPY260116P00680000 | 2023-12-06 11:46AM EDT | 2026-01-16 | 223.11 | 208.00 | 212.50 | 0.00 | - | 1 | 0 | 36.95% |
| SPY261218P00680000 | 2024-04-04 2:10PM EDT | 2026-12-18 | 159.55 | 165.50 | 170.50 | 0.00 | - | 1 | 0 | 14.27% |
