Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,42 (-0,34%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.009,78 +1.022,58 (+1,79%) CMC Crypto 200
1.343,88 +43,78 (+3,37%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:685.00
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00685000 | 2024-05-08 9:38AM EDT | 2024-09-20 | 0.03 | 0.01 | 0.03 | 0.00 | - | 24 | 1,103 | 15.53% |
| SPY241220C00685000 | 2024-05-03 1:12PM EDT | 2024-12-20 | 0.09 | 0.10 | 0.12 | 0.00 | - | 8 | 1,889 | 13.84% |
| SPY250117C00685000 | 2024-05-01 10:57AM EDT | 2025-01-17 | 0.11 | 0.15 | 0.16 | 0.00 | - | 13 | 608 | 13.50% |
| SPY250321C00685000 | 2024-05-08 1:24PM EDT | 2025-03-21 | 0.34 | 0.34 | 0.37 | 0.00 | - | 1 | 58 | 13.45% |
| SPY250620C00685000 | 2024-05-03 11:20AM EDT | 2025-06-20 | 0.80 | 0.91 | 0.96 | 0.00 | - | 1 | 111 | 13.71% |
| SPY250919C00685000 | 2024-05-09 3:26PM EDT | 2025-09-19 | 1.94 | 1.96 | 2.02 | +1.94 | - | 4 | 4 | 14.22% |
| SPY251219C00685000 | 2024-05-08 2:58PM EDT | 2025-12-19 | 3.33 | 3.51 | 3.60 | 0.00 | - | 2 | 690 | 14.82% |
| SPY260116C00685000 | 2024-03-15 11:17AM EDT | 2026-01-16 | 4.55 | 3.56 | 5.83 | 0.00 | - | 1 | 3 | 16.34% |
| SPY261218C00685000 | 2024-04-26 12:38PM EDT | 2026-12-18 | 12.51 | 12.34 | 15.78 | 0.00 | - | 1 | 116 | 17.93% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00685000 | 2023-11-17 4:49PM EDT | 2024-09-20 | 234.50 | 213.46 | 216.78 | 0.00 | - | 1 | 0 | 79.45% |
| SPY250117P00685000 | 2024-01-31 11:16AM EDT | 2025-01-17 | 197.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321P00685000 | 2023-11-27 12:02PM EDT | 2025-03-21 | 229.94 | 206.00 | 209.40 | 0.00 | - | 60 | 0 | 48.71% |
| SPY250620P00685000 | 2023-12-13 4:35PM EDT | 2025-06-20 | 218.67 | 206.00 | 211.00 | 0.00 | - | 1 | 0 | 43.73% |
| SPY251219P00685000 | 2023-12-15 11:07AM EDT | 2025-12-19 | 215.62 | 206.00 | 211.00 | 0.00 | - | 8 | 0 | 36.37% |
| SPY260116P00685000 | 2024-05-01 1:59PM EDT | 2026-01-16 | 184.02 | 162.20 | 166.47 | 0.00 | - | - | 0 | 12.43% |
