Deutsche Märkte öffnen in 2 Stunden 59 Minuten
Nikkei 225
37.947,23 +318,75 (+0,85%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.005,89 +64,33 (+0,11%) CMC Crypto 200
1.390,30 +7,73 (+0,56%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:195.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00195000 | 2024-04-19 3:39PM EDT | 2024-06-21 | 301.46 | 313.62 | 314.89 | 0.00 | - | 398 | 904 | 161.07% |
| SPY240920C00195000 | 2024-04-24 11:01AM EDT | 2024-09-20 | 313.60 | 314.85 | 316.30 | 0.00 | - | 2 | 27 | 104.98% |
| SPY241220C00195000 | 2024-02-13 1:55PM EDT | 2024-12-20 | 304.00 | 322.66 | 325.03 | 0.00 | - | 1 | 9 | 102.30% |
| SPY250117C00195000 | 2024-03-22 11:58AM EDT | 2025-01-17 | 331.72 | 303.54 | 306.32 | 0.00 | - | 1 | 9 | 0.00% |
| SPY250321C00195000 | 2024-03-21 3:59PM EDT | 2025-03-21 | 333.94 | 304.61 | 307.89 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250620C00195000 | 2023-07-27 3:52PM EDT | 2025-06-20 | 267.50 | 251.50 | 256.50 | 0.00 | - | 1 | 13 | 0.00% |
| SPY251219C00195000 | 2023-10-31 2:02PM EDT | 2025-12-19 | 231.76 | 267.09 | 270.97 | 0.00 | - | 2 | 1 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00195000 | 2024-04-23 10:35AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 899 | 1,431 | 71.88% |
| SPY240920P00195000 | 2024-04-15 4:11PM EDT | 2024-09-20 | 0.19 | 0.09 | 0.10 | 0.00 | - | 1 | 355 | 54.10% |
| SPY241220P00195000 | 2024-04-23 11:49AM EDT | 2024-12-20 | 0.30 | 0.25 | 0.28 | +0.01 | +3.45% | 10 | 1,045 | 47.85% |
| SPY250117P00195000 | 2024-04-23 11:49AM EDT | 2025-01-17 | 0.37 | 0.32 | 0.35 | 0.00 | - | 2 | 536 | 46.53% |
| SPY250321P00195000 | 2024-04-16 1:57PM EDT | 2025-03-21 | 0.67 | 0.45 | 0.50 | 0.00 | - | 40 | 47 | 43.80% |
| SPY250620P00195000 | 2024-04-19 12:15PM EDT | 2025-06-20 | 0.92 | 0.64 | 0.70 | 0.00 | - | 3 | 53 | 40.59% |
| SPY251219P00195000 | 2024-03-04 1:38PM EDT | 2025-12-19 | 1.13 | 1.01 | 1.31 | 0.00 | - | 5 | 35 | 37.26% |
