Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.478,67 +90,91 (+0,23%) Gold
2.376,10 +35,80 (+1,53%) EUR/USD
1,0775 -0,0009 (-0,09%) Bitcoin EUR
56.020,10 -1.637,35 (-2,84%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:21PM EDT. Markt geöffnet.
Strike:690.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00690000 | 2024-05-09 9:30AM EDT | 2024-09-20 | 0.02 | 0.02 | 0.03 | 0.00 | - | 6 | 584 | 15.92% |
| SPY241220C00690000 | 2024-05-06 3:44PM EDT | 2024-12-20 | 0.10 | 0.08 | 0.09 | 0.00 | - | 15 | 2,337 | 13.72% |
| SPY250117C00690000 | 2024-05-08 10:34AM EDT | 2025-01-17 | 0.12 | 0.11 | 0.14 | -0.02 | -14.29% | 2 | 178 | 13.58% |
| SPY250321C00690000 | 2024-05-10 10:09AM EDT | 2025-03-21 | 0.31 | 0.28 | 0.31 | 0.00 | - | 8 | 275 | 13.40% |
| SPY250620C00690000 | 2024-05-08 3:47PM EDT | 2025-06-20 | 0.79 | 0.77 | 0.83 | 0.00 | - | 10 | 269 | 13.65% |
| SPY250919C00690000 | 2024-05-09 3:26PM EDT | 2025-09-19 | 1.72 | 1.70 | 1.77 | 0.00 | - | 4 | 4 | 14.11% |
| SPY251219C00690000 | 2024-04-19 12:24PM EDT | 2025-12-19 | 2.45 | 3.11 | 3.22 | 0.00 | - | 3 | 57 | 14.70% |
| SPY260116C00690000 | 2024-04-26 10:08AM EDT | 2026-01-16 | 3.20 | 3.56 | 3.68 | 0.00 | - | 1 | 4 | 14.81% |
| SPY261218C00690000 | 2024-05-07 3:58PM EDT | 2026-12-18 | 12.45 | 11.88 | 14.59 | 0.00 | - | 19 | 355 | 17.68% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00690000 | 2023-11-09 3:07PM EDT | 2024-09-20 | 255.25 | 229.35 | 232.86 | 0.00 | - | 6 | 0 | 90.00% |
| SPY241220P00690000 | 2022-06-24 3:33PM EDT | 2024-12-20 | 302.00 | 292.72 | 297.50 | 0.00 | - | 20 | 0 | 108.96% |
| SPY250117P00690000 | 2024-01-23 4:51PM EDT | 2025-01-17 | 205.20 | 181.13 | 183.55 | 0.00 | - | 1 | 0 | 34.09% |
| SPY261218P00690000 | 2024-05-06 9:43AM EDT | 2026-12-18 | 176.03 | 167.00 | 172.00 | 0.00 | - | 1 | 0 | 11.28% |
