Deutsche Märkte schließen in 55 Minuten
DAX
18.178,02 +260,74 (+1,46%) Euro Stoxx 50
5.010,45 +71,44 (+1,45%) Dow Jones 30
38.278,45 +192,65 (+0,51%) Gold
2.351,30 +8,80 (+0,38%) EUR/USD
1,0696 -0,0037 (-0,34%) Bitcoin EUR
60.295,04 +862,95 (+1,45%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:35AM EDT. Markt geöffnet.
Strike:190.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00190000 | 2024-04-19 3:41PM EDT | 2024-06-21 | 305.94 | 319.90 | 320.62 | 0.00 | - | 46 | 308 | 128.39% |
| SPY240920C00190000 | 2024-04-23 3:53PM EDT | 2024-09-20 | 318.81 | 320.99 | 322.03 | 0.00 | - | 2 | 28 | 88.54% |
| SPY241220C00190000 | 2024-04-18 12:49PM EDT | 2024-12-20 | 315.43 | 321.92 | 323.59 | 0.00 | - | 2 | 17 | 74.99% |
| SPY250117C00190000 | 2024-04-02 11:47AM EDT | 2025-01-17 | 332.17 | 321.62 | 324.07 | 0.00 | - | 4 | 16 | 71.28% |
| SPY250321C00190000 | 2024-04-04 3:38PM EDT | 2025-03-21 | 328.55 | 322.70 | 325.61 | 0.00 | - | 2 | 18 | 68.09% |
| SPY250620C00190000 | 2023-07-31 3:59PM EDT | 2025-06-20 | 277.00 | 266.50 | 271.50 | 0.00 | - | 1 | 16 | 0.00% |
| SPY251219C00190000 | 2023-07-25 2:11PM EDT | 2025-12-19 | 277.00 | 254.00 | 259.00 | 0.00 | - | 30 | 31 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00190000 | 2024-04-24 12:53PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 3,956 | 71.88% |
| SPY240920P00190000 | 2024-04-25 11:56AM EDT | 2024-09-20 | 0.10 | 0.07 | 0.08 | 0.00 | - | 50 | 426 | 54.79% |
| SPY241220P00190000 | 2024-04-25 12:19PM EDT | 2024-12-20 | 0.23 | 0.22 | 0.24 | -0.03 | -10.34% | 18 | 8,575 | 48.63% |
| SPY250117P00190000 | 2024-04-17 3:05PM EDT | 2025-01-17 | 0.44 | 0.28 | 0.30 | 0.00 | - | 20 | 1,782 | 47.27% |
| SPY250321P00190000 | 2024-01-16 1:24PM EDT | 2025-03-21 | 0.73 | 0.58 | 0.66 | 0.00 | - | 2 | 25 | 47.02% |
| SPY250620P00190000 | 2024-04-15 3:26PM EDT | 2025-06-20 | 0.84 | 0.57 | 0.63 | 0.00 | - | 10 | 39 | 41.36% |
| SPY250919P00190000 | 2024-04-15 3:25PM EDT | 2025-09-19 | 1.00 | 0.72 | 0.82 | 0.00 | - | - | 10 | 38.93% |
| SPY251219P00190000 | 2024-01-29 11:51AM EDT | 2025-12-19 | 1.20 | 1.03 | 1.18 | 0.00 | - | 3 | 25 | 37.88% |
