Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.253,92 +168,12 (+0,44%) Gold
2.347,20 +4,70 (+0,20%) EUR/USD
1,0692 -0,0041 (-0,38%) Bitcoin EUR
59.386,62 -519,57 (-0,87%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:16PM EDT. Markt geöffnet.
Strike:210.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00210000 | 2024-04-15 9:52AM EDT | 2024-06-21 | 307.10 | 299.72 | 300.49 | 0.00 | - | 2 | 122 | 115.48% |
| SPY240816C00210000 | 2024-01-29 4:02PM EDT | 2024-08-16 | 283.44 | 297.42 | 298.54 | 0.00 | - | - | 2 | 0.00% |
| SPY240920C00210000 | 2024-04-26 9:56AM EDT | 2024-09-20 | 301.33 | 301.03 | 302.10 | +9.57 | +3.28% | 2 | 122 | 81.10% |
| SPY241220C00210000 | 2024-04-22 9:57AM EDT | 2024-12-20 | 293.12 | 302.29 | 303.86 | 0.00 | - | 2 | 28 | 69.50% |
| SPY250117C00210000 | 2024-04-15 11:12AM EDT | 2025-01-17 | 305.94 | 302.04 | 304.48 | 0.00 | - | 2 | 16 | 66.34% |
| SPY250321C00210000 | 2024-03-12 2:52PM EDT | 2025-03-21 | 312.66 | 314.01 | 316.63 | 0.00 | - | 1 | 4 | 83.87% |
| SPY250620C00210000 | 2023-08-03 9:34AM EDT | 2025-06-20 | 249.50 | 248.50 | 253.50 | 0.00 | - | 12 | 91 | 0.00% |
| SPY251219C00210000 | 2024-04-25 10:08AM EDT | 2025-12-19 | 298.85 | 306.91 | 310.50 | 0.00 | - | 2 | 1,301 | 53.39% |
| SPY260116C00210000 | 2024-04-16 10:02AM EDT | 2026-01-16 | 305.42 | 306.50 | 311.37 | 0.00 | - | 1 | 85 | 52.52% |
| SPY261218C00210000 | 2024-04-04 10:27AM EDT | 2026-12-18 | 326.86 | 310.50 | 315.50 | 0.00 | - | 1 | 1 | 49.14% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00210000 | 2024-04-26 9:38AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 100 | 2,696 | 69.53% |
| SPY240816P00210000 | 2024-04-24 12:55PM EDT | 2024-08-16 | 0.08 | 0.06 | 0.07 | 0.00 | - | 2 | 67 | 55.86% |
| SPY240920P00210000 | 2024-04-23 10:18AM EDT | 2024-09-20 | 0.12 | 0.10 | 0.12 | 0.00 | - | 10 | 640 | 51.37% |
| SPY241220P00210000 | 2024-04-25 4:02PM EDT | 2024-12-20 | 0.35 | 0.32 | 0.33 | 0.00 | - | 1 | 400 | 45.65% |
| SPY250117P00210000 | 2024-04-25 9:34AM EDT | 2025-01-17 | 0.46 | 0.39 | 0.41 | 0.00 | - | 1 | 8,272 | 44.39% |
| SPY250321P00210000 | 2024-04-17 11:17AM EDT | 2025-03-21 | 0.77 | 0.55 | 0.58 | 0.00 | - | 1 | 4,048 | 41.80% |
| SPY250620P00210000 | 2024-04-24 1:14PM EDT | 2025-06-20 | 0.83 | 0.75 | 0.81 | 0.00 | - | 10 | 49 | 38.79% |
| SPY251219P00210000 | 2024-04-08 2:35PM EDT | 2025-12-19 | 1.31 | 1.17 | 1.22 | 0.00 | - | 1 | 14 | 34.49% |
| SPY260116P00210000 | 2024-04-23 2:42PM EDT | 2026-01-16 | 1.35 | 1.09 | 1.34 | 0.00 | - | 11 | 265 | 34.23% |
| SPY261218P00210000 | 2024-04-25 3:08PM EDT | 2026-12-18 | 1.35 | 1.33 | 2.51 | 0.00 | - | 10 | 59 | 30.84% |
