Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,39 (-0,34%) Dow Jones 30
39.387,76 +331,37 (+0,85%) Bitcoin EUR
58.018,66 +942,23 (+1,65%) CMC Crypto 200
1.344,95 +44,85 (+3,45%) Nasdaq Compositive
16.346,26 +43,51 (+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:700.00
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00700000 | 2024-05-09 9:54AM EDT | 2024-09-20 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 13,224 | 16.11% |
| SPY241220C00700000 | 2024-05-08 2:06PM EDT | 2024-12-20 | 0.06 | 0.06 | 0.07 | 0.00 | - | 100 | 3,187 | 13.97% |
| SPY250117C00700000 | 2024-05-09 3:31PM EDT | 2025-01-17 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 134 | 14,183 | 13.67% |
| SPY250321C00700000 | 2024-05-09 9:45AM EDT | 2025-03-21 | 0.23 | 0.22 | 0.25 | +0.01 | +4.55% | 18 | 4,864 | 13.62% |
| SPY250620C00700000 | 2024-05-09 10:36AM EDT | 2025-06-20 | 0.63 | 0.62 | 0.66 | 0.00 | - | 1 | 479 | 13.73% |
| SPY250919C00700000 | 2024-05-03 12:09PM EDT | 2025-09-19 | 1.24 | 1.36 | 1.42 | 0.00 | - | 1 | 9 | 14.11% |
| SPY251219C00700000 | 2024-05-09 2:35PM EDT | 2025-12-19 | 2.54 | 2.52 | 2.61 | +0.07 | +2.83% | 1 | 567 | 14.61% |
| SPY260116C00700000 | 2024-05-09 3:48PM EDT | 2026-01-16 | 2.87 | 2.90 | 2.99 | +0.04 | +1.41% | 1 | 401 | 14.70% |
| SPY261218C00700000 | 2024-05-08 11:15AM EDT | 2026-12-18 | 10.60 | 10.09 | 11.76 | 0.00 | - | 30 | 254 | 16.99% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00700000 | 2024-03-15 12:37PM EDT | 2024-09-20 | 190.70 | 188.26 | 189.72 | 0.00 | - | 1 | 0 | 42.84% |
| SPY241220P00700000 | 2024-04-19 10:21AM EDT | 2024-12-20 | 201.59 | 178.90 | 179.90 | 0.00 | - | 1 | 0 | 14.70% |
| SPY250117P00700000 | 2024-04-26 1:21PM EDT | 2025-01-17 | 190.25 | 178.68 | 180.06 | 0.00 | - | 4 | 0 | 15.43% |
| SPY251219P00700000 | 2024-03-07 3:57PM EDT | 2025-12-19 | 183.11 | 179.75 | 183.55 | 0.00 | - | - | 0 | 15.90% |
| SPY260116P00700000 | 2024-03-04 2:15PM EDT | 2026-01-16 | 187.16 | 177.50 | 182.50 | 0.00 | - | 3 | 0 | 14.48% |
| SPY261218P00700000 | 2024-03-01 11:50AM EDT | 2026-12-18 | 188.15 | 174.00 | 179.00 | 0.00 | - | 20 | 0 | 0.00% |
