Deutsche Märkte schließen in 2 Stunden 23 Minuten
DAX
17.912,32 -176,38 (-0,98%) Euro Stoxx 50
4.930,42 -59,46 (-1,19%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.343,40 +5,00 (+0,21%) EUR/USD
1,0695 -0,0006 (-0,05%) Bitcoin EUR
59.136,57 -2.743,90 (-4,43%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:215.00
Callsfür25. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00215000 | 2024-04-19 11:12AM EDT | 2024-06-21 | 285.49 | 0.00 | 0.00 | 0.00 | - | 4 | 439 | 0.00% |
| SPY240816C00215000 | 2024-01-29 4:02PM EDT | 2024-08-16 | 278.60 | 292.77 | 293.88 | 0.00 | - | - | 1 | 89.66% |
| SPY240920C00215000 | 2024-04-24 1:23PM EDT | 2024-09-20 | 293.39 | 0.00 | 0.00 | 0.00 | - | 4 | 487 | 0.00% |
| SPY241220C00215000 | 2024-04-22 9:43AM EDT | 2024-12-20 | 287.77 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| SPY250117C00215000 | 2024-03-15 11:31AM EDT | 2025-01-17 | 301.77 | 300.67 | 302.96 | 0.00 | - | 3 | 7 | 80.69% |
| SPY250321C00215000 | 2023-08-30 9:32AM EDT | 2025-03-21 | 244.50 | 221.00 | 226.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250620C00215000 | 2023-08-02 2:28PM EDT | 2025-06-20 | 248.00 | 244.00 | 249.00 | 0.00 | - | 1 | 46 | 0.00% |
| SPY251219C00215000 | 2024-01-04 2:13PM EDT | 2025-12-19 | 262.17 | 286.57 | 290.43 | 0.00 | - | 2 | 16 | 0.00% |
| SPY260116C00215000 | 2023-12-14 1:30PM EDT | 2026-01-16 | 267.50 | 267.84 | 272.50 | 0.00 | - | 1 | 11 | 0.00% |
Putsfür25. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00215000 | 2024-04-23 11:14AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 5,489 | 50.00% |
| SPY240816P00215000 | 2024-04-17 4:02PM EDT | 2024-08-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| SPY240920P00215000 | 2024-04-24 3:20PM EDT | 2024-09-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 59 | 5,424 | 25.00% |
| SPY241220P00215000 | 2024-04-24 3:46PM EDT | 2024-12-20 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 2,323 | 25.00% |
| SPY250117P00215000 | 2024-04-19 10:54AM EDT | 2025-01-17 | 0.62 | 0.00 | 0.00 | 0.00 | - | 252 | 6,706 | 25.00% |
| SPY250321P00215000 | 2024-03-26 2:35PM EDT | 2025-03-21 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 407 | 12.50% |
| SPY250620P00215000 | 2024-04-15 1:19PM EDT | 2025-06-20 | 1.09 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 12.50% |
| SPY251219P00215000 | 2024-04-23 3:30PM EDT | 2025-12-19 | 1.31 | 0.00 | 0.00 | 0.00 | - | 10 | 91 | 12.50% |
| SPY260116P00215000 | 2024-04-03 11:54AM EDT | 2026-01-16 | 1.54 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 12.50% |
