Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.627,23 +561,97 (+0,95%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:225.00
Callsfür22. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00225000 | 2024-04-19 3:36PM EDT | 2024-06-21 | 271.44 | 271.93 | 272.73 | -11.68 | -4.13% | 106 | 1,028 | 106.54% |
| SPY240816C00225000 | 2024-04-01 9:46AM EDT | 2024-08-16 | 302.58 | 272.50 | 273.45 | 0.00 | - | - | 1 | 81.45% |
| SPY240920C00225000 | 2024-04-19 2:06PM EDT | 2024-09-20 | 275.16 | 273.59 | 274.88 | -2.99 | -1.07% | 94 | 451 | 77.26% |
| SPY241220C00225000 | 2024-04-19 4:02PM EDT | 2024-12-20 | 276.00 | 275.18 | 277.13 | -4.54 | -1.62% | 8 | 274 | 66.88% |
| SPY250117C00225000 | 2024-04-03 9:30AM EDT | 2025-01-17 | 299.39 | 274.91 | 277.55 | 0.00 | - | 1 | 4 | 63.54% |
| SPY250321C00225000 | 2024-01-09 10:30AM EDT | 2025-03-21 | 254.38 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPY250620C00225000 | 2024-01-19 4:43PM EDT | 2025-06-20 | 266.08 | 280.81 | 284.69 | 0.00 | - | 1 | 17 | 61.81% |
| SPY251219C00225000 | 2024-03-13 12:26PM EDT | 2025-12-19 | 301.37 | 296.44 | 300.13 | 0.00 | - | 1 | 45 | 68.23% |
| SPY260116C00225000 | 2024-02-21 2:13PM EDT | 2026-01-16 | 281.02 | 305.71 | 310.50 | 0.00 | - | 4 | 5 | 75.59% |
Putsfür22. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00225000 | 2024-04-19 9:51AM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | 0.00 | - | 15 | 1,228 | 65.04% |
| SPY240816P00225000 | 2024-04-19 2:08PM EDT | 2024-08-16 | 0.17 | 0.16 | 0.18 | +0.03 | +21.43% | 300 | 1,297 | 54.00% |
| SPY240920P00225000 | 2024-04-18 11:04AM EDT | 2024-09-20 | 0.23 | 0.26 | 0.28 | 0.00 | - | 5 | 6,101 | 50.05% |
| SPY241220P00225000 | 2024-04-11 3:03PM EDT | 2024-12-20 | 0.49 | 0.60 | 0.64 | 0.00 | - | 1 | 2,016 | 44.40% |
| SPY250117P00225000 | 2024-04-17 4:00PM EDT | 2025-01-17 | 0.70 | 0.68 | 0.74 | 0.00 | - | 10 | 342 | 42.94% |
| SPY250321P00225000 | 2024-04-15 1:51PM EDT | 2025-03-21 | 0.98 | 0.91 | 0.98 | 0.00 | - | 1 | 35 | 40.37% |
| SPY250620P00225000 | 2024-04-16 12:46PM EDT | 2025-06-20 | 1.24 | 1.17 | 1.32 | 0.00 | - | 3 | 158 | 37.55% |
| SPY250919P00225000 | 2024-04-08 2:35PM EDT | 2025-09-19 | 1.35 | 1.35 | 1.71 | 0.00 | - | - | 1 | 35.62% |
| SPY251219P00225000 | 2024-04-09 1:31PM EDT | 2025-12-19 | 1.72 | 1.65 | 1.91 | 0.00 | - | 117 | 532 | 33.50% |
| SPY260116P00225000 | 2024-04-02 10:34AM EDT | 2026-01-16 | 1.90 | 1.85 | 2.19 | 0.00 | - | 1 | 688 | 33.58% |
