Deutsche Märkte öffnen in 5 Stunden 52 Minuten
Nikkei 225
38.688,21 +614,23 (+1,61%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.334,40 +1.371,60 (+2,41%) CMC Crypto 200
1.349,20 +49,10 (+3,78%) 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:695.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00695000 | 2024-05-09 11:22AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 662 | 16.41% |
| SPY241220C00695000 | 2024-05-02 1:03PM EDT | 2024-12-20 | 0.06 | 0.07 | 0.09 | 0.00 | - | 2 | 2,510 | 14.06% |
| SPY250117C00695000 | 2024-05-09 10:40AM EDT | 2025-01-17 | 0.12 | 0.10 | 0.13 | -0.02 | -14.29% | 1 | 183 | 13.82% |
| SPY250321C00695000 | 2024-05-07 9:41AM EDT | 2025-03-21 | 0.30 | 0.25 | 0.29 | 0.00 | - | 2 | 1,079 | 13.61% |
| SPY250620C00695000 | 2024-05-08 3:47PM EDT | 2025-06-20 | 0.72 | 0.70 | 0.75 | 0.00 | - | 30 | 47 | 13.75% |
| SPY251219C00695000 | 2024-05-09 4:10PM EDT | 2025-12-19 | 2.87 | 2.81 | 2.90 | -1.33 | -31.67% | 3 | 14 | 14.68% |
| SPY260116C00695000 | 2024-04-22 11:48AM EDT | 2026-01-16 | 2.60 | 3.22 | 3.32 | 0.00 | - | 1 | 7 | 14.78% |
| SPY261218C00695000 | 2024-04-15 3:21PM EDT | 2026-12-18 | 11.05 | 10.49 | 13.88 | 0.00 | - | 13 | 216 | 17.69% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00695000 | 2023-11-09 3:06PM EDT | 2024-09-20 | 260.32 | 234.34 | 237.85 | 0.00 | - | 2 | 0 | 90.59% |
| SPY241220P00695000 | 2024-02-05 1:59PM EDT | 2024-12-20 | 201.65 | 183.48 | 185.09 | 0.00 | - | 1 | 0 | 33.05% |
| SPY261218P00695000 | 2024-03-21 1:41PM EDT | 2026-12-18 | 170.87 | 197.50 | 202.50 | 0.00 | - | - | 0 | 23.09% |
