Deutsche Märkte öffnen in 7 Stunden 43 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.003,40 -1.963,32 (-3,17%) CMC Crypto 200
1.384,80 -39,30 (-2,76%) 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:240.00
Callsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00240000 | 2024-04-24 3:32PM EDT | 2024-05-17 | 266.76 | 263.85 | 265.24 | +0.25 | +0.09% | 8 | 382 | 0.00% |
| SPY240621C00240000 | 2024-04-24 9:43AM EDT | 2024-06-21 | 269.35 | 264.46 | 267.58 | +5.56 | +2.11% | 2 | 1,277 | 84.91% |
| SPY240816C00240000 | 2024-04-24 3:54PM EDT | 2024-08-16 | 268.70 | 265.26 | 268.09 | +9.73 | +3.76% | 2 | 77 | 67.92% |
| SPY240920C00240000 | 2024-04-24 2:59PM EDT | 2024-09-20 | 268.67 | 266.55 | 269.35 | -1.08 | -0.40% | 6 | 674 | 67.29% |
| SPY241220C00240000 | 2024-04-19 11:40AM EDT | 2024-12-20 | 264.72 | 268.73 | 271.62 | 0.00 | - | 4 | 203 | 60.52% |
| SPY250117C00240000 | 2024-04-22 9:52AM EDT | 2025-01-17 | 264.34 | 268.82 | 271.74 | 0.00 | - | 2 | 8 | 57.56% |
| SPY250321C00240000 | 2023-07-26 9:32AM EDT | 2025-03-21 | 228.00 | 206.50 | 210.50 | 0.00 | - | 5 | 18 | 0.00% |
| SPY250620C00240000 | 2023-12-18 10:30AM EDT | 2025-06-20 | 242.49 | 244.05 | 247.91 | 0.00 | - | 10 | 13 | 0.00% |
| SPY251219C00240000 | 2024-03-15 1:14PM EDT | 2025-12-19 | 285.01 | 282.96 | 286.78 | 0.00 | - | 2 | 12 | 56.60% |
| SPY260116C00240000 | 2024-01-08 4:47PM EDT | 2026-01-16 | 247.00 | 267.00 | 272.00 | 0.00 | - | 7 | 9 | 40.28% |
| SPY261218C00240000 | 2024-04-03 10:53AM EDT | 2026-12-18 | 300.51 | 280.50 | 285.50 | 0.00 | - | 1 | 6 | 45.21% |
Putsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00240000 | 2024-04-22 1:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,982 | 10,134 | 84.38% |
| SPY240621P00240000 | 2024-04-24 10:01AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 3,322 | 60.16% |
| SPY240816P00240000 | 2024-04-19 12:02PM EDT | 2024-08-16 | 0.20 | 0.12 | 0.14 | 0.00 | - | 2 | 222 | 50.49% |
| SPY240920P00240000 | 2024-04-24 3:15PM EDT | 2024-09-20 | 0.21 | 0.20 | 0.22 | -0.02 | -8.70% | 1 | 1,444 | 46.83% |
| SPY241220P00240000 | 2024-04-24 3:14PM EDT | 2024-12-20 | 0.53 | 0.52 | 0.55 | 0.00 | - | 20 | 2,955 | 41.46% |
| SPY250117P00240000 | 2024-04-24 10:14AM EDT | 2025-01-17 | 0.62 | 0.61 | 0.66 | -0.24 | -27.91% | 10 | 861 | 40.26% |
| SPY250321P00240000 | 2024-04-17 12:32PM EDT | 2025-03-21 | 1.16 | 0.83 | 0.89 | 0.00 | - | 2 | 142 | 37.87% |
| SPY250620P00240000 | 2024-04-15 3:10PM EDT | 2025-06-20 | 1.51 | 1.10 | 1.22 | 0.00 | - | 4 | 274 | 35.24% |
| SPY251219P00240000 | 2024-04-16 2:06PM EDT | 2025-12-19 | 2.15 | 1.62 | 1.83 | 0.00 | - | 4 | 105 | 31.57% |
| SPY260116P00240000 | 2024-04-01 11:50AM EDT | 2026-01-16 | 1.95 | 1.44 | 2.20 | 0.00 | - | 1 | 12 | 31.91% |
| SPY261218P00240000 | 2024-04-23 10:15AM EDT | 2026-12-18 | 2.96 | 1.48 | 4.18 | 0.00 | - | 3 | 27 | 29.34% |
