Deutsche Märkte öffnen in 4 Stunden 32 Minuten
Nikkei 225
37.781,03 -679,05 (-1,77%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.030,82 -2.193,21 (-3,52%) CMC Crypto 200
1.387,26 -36,84 (-2,59%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:220.00
Callsfür25. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00220000 | 2024-04-15 9:54AM EDT | 2024-06-21 | 297.35 | 284.28 | 287.45 | 0.00 | - | 796 | 688 | 91.16% |
| SPY240816C00220000 | 2024-04-18 3:23PM EDT | 2024-08-16 | 281.91 | 284.89 | 287.71 | 0.00 | - | - | 0 | 71.39% |
| SPY240920C00220000 | 2024-04-24 10:55AM EDT | 2024-09-20 | 288.77 | 286.04 | 288.97 | -0.46 | -0.16% | 2 | 494 | 71.90% |
| SPY241220C00220000 | 2024-04-19 9:32AM EDT | 2024-12-20 | 285.13 | 287.91 | 290.85 | 0.00 | - | 2 | 162 | 64.20% |
| SPY250117C00220000 | 2024-04-03 10:50AM EDT | 2025-01-17 | 306.00 | 287.98 | 290.91 | 0.00 | - | 1 | 3 | 60.96% |
| SPY250321C00220000 | 2023-07-10 9:56AM EDT | 2025-03-21 | 230.50 | 236.00 | 240.50 | 0.00 | - | 3 | 4 | 0.00% |
| SPY250620C00220000 | 2023-10-23 11:18AM EDT | 2025-06-20 | 215.78 | 242.00 | 247.50 | 0.00 | - | 2 | 79 | 0.00% |
| SPY251219C00220000 | 2024-01-12 4:53PM EDT | 2025-12-19 | 264.56 | 288.89 | 292.73 | 0.00 | - | 3 | 5 | 46.58% |
| SPY260116C00220000 | 2024-01-22 11:04AM EDT | 2026-01-16 | 273.36 | 283.00 | 287.50 | 0.00 | - | 1 | 3 | 34.81% |
| SPY261218C00220000 | 2024-03-26 3:56PM EDT | 2026-12-18 | 315.00 | 297.50 | 302.50 | 0.00 | - | 1 | 1 | 46.91% |
Putsfür25. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00220000 | 2024-04-23 2:59PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 6,186 | 66.41% |
| SPY240816P00220000 | 2024-04-12 11:07AM EDT | 2024-08-16 | 0.17 | 0.08 | 0.10 | 0.00 | - | 643 | 680 | 54.10% |
| SPY240920P00220000 | 2024-04-18 10:22AM EDT | 2024-09-20 | 0.22 | 0.14 | 0.16 | 0.00 | - | 1 | 3,205 | 50.29% |
| SPY241220P00220000 | 2024-04-22 11:14AM EDT | 2024-12-20 | 0.40 | 0.40 | 0.43 | -0.09 | -18.37% | 4 | 5,296 | 44.53% |
| SPY250117P00220000 | 2024-04-19 3:15PM EDT | 2025-01-17 | 0.67 | 0.47 | 0.49 | 0.00 | - | 192 | 6,353 | 42.87% |
| SPY250321P00220000 | 2024-04-16 1:57PM EDT | 2025-03-21 | 0.90 | 0.65 | 0.68 | 0.00 | - | 20 | 86 | 40.33% |
| SPY250620P00220000 | 2024-04-24 1:14PM EDT | 2025-06-20 | 0.93 | 0.87 | 0.99 | -0.24 | -20.51% | 10 | 85 | 37.76% |
| SPY251219P00220000 | 2024-04-05 11:26AM EDT | 2025-12-19 | 1.68 | 1.29 | 1.49 | 0.00 | - | 2 | 349 | 33.69% |
| SPY260116P00220000 | 2024-03-08 5:05PM EDT | 2026-01-16 | 1.74 | 1.06 | 2.49 | 0.00 | - | 1 | 123 | 36.07% |
| SPY261218P00220000 | 2024-04-17 9:53AM EDT | 2026-12-18 | 2.24 | 0.94 | 3.56 | 0.00 | - | 10 | 87 | 31.28% |
