Deutsche Märkte öffnen in 4 Stunden 34 Minuten
Nikkei 225
37.986,51 +24,71 (+0,07%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Bitcoin EUR
57.632,67 -2.198,89 (-3,68%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.683,37 -181,88 (-1,15%) S&P 500
5.022,21 -29,20 (-0,58%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:245.00
Callsfür18. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00245000 | 2024-04-17 11:15AM EDT | 2024-04-19 | 258.13 | 255.38 | 255.82 | -12.05 | -4.46% | 2 | 691 | 335.16% |
| SPY240517C00245000 | 2024-04-04 9:47AM EDT | 2024-05-17 | 279.70 | 256.47 | 257.05 | 0.00 | - | 2 | 1 | 127.44% |
| SPY240621C00245000 | 2024-04-17 9:33AM EDT | 2024-06-21 | 263.38 | 257.62 | 258.46 | +1.93 | +0.74% | 6 | 766 | 98.39% |
| SPY240816C00245000 | 2024-04-01 9:47AM EDT | 2024-08-16 | 282.91 | 258.41 | 259.38 | 0.00 | - | - | 1 | 76.48% |
| SPY240920C00245000 | 2024-04-17 11:22AM EDT | 2024-09-20 | 262.34 | 259.74 | 260.86 | +6.23 | +2.43% | 6 | 305 | 72.69% |
| SPY241220C00245000 | 2024-04-17 3:21PM EDT | 2024-12-20 | 263.11 | 261.74 | 263.35 | -11.96 | -4.35% | 50 | 4 | 63.39% |
| SPY250117C00245000 | 2023-10-19 9:30AM EDT | 2025-01-17 | 197.86 | 212.99 | 216.87 | 0.00 | - | 5 | 206 | 0.00% |
| SPY250321C00245000 | 2024-02-29 11:15AM EDT | 2025-03-21 | 272.10 | 286.20 | 288.89 | 0.00 | - | 1 | 5 | 88.83% |
| SPY251219C00245000 | 2024-03-25 9:30AM EDT | 2025-12-19 | 289.12 | 268.15 | 271.86 | 0.00 | - | 16 | 21 | 51.46% |
| SPY260116C00245000 | 2024-01-31 4:02PM EDT | 2026-01-16 | 253.00 | 277.00 | 282.00 | 0.00 | - | 5 | 6 | 57.61% |
Putsfür18. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00245000 | 2024-03-19 1:01PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 2,754 | 281.25% |
| SPY240517P00245000 | 2024-04-16 9:43AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,169 | 78.13% |
| SPY240621P00245000 | 2024-04-17 9:51AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.07 | 0.00 | - | 10 | 2,108 | 59.77% |
| SPY240816P00245000 | 2024-04-12 10:37AM EDT | 2024-08-16 | 0.22 | 0.19 | 0.22 | 0.00 | - | 1 | 57 | 50.20% |
| SPY240920P00245000 | 2024-04-15 9:44AM EDT | 2024-09-20 | 0.29 | 0.33 | 0.35 | 0.00 | - | 1 | 81 | 46.80% |
| SPY241220P00245000 | 2024-04-12 12:50PM EDT | 2024-12-20 | 0.81 | 0.78 | 0.82 | 0.00 | - | 4 | 1,746 | 41.82% |
| SPY250117P00245000 | 2024-04-17 12:24PM EDT | 2025-01-17 | 0.97 | 0.88 | 0.94 | +0.22 | +29.33% | 2 | 235 | 40.45% |
| SPY250321P00245000 | 2024-04-16 1:58PM EDT | 2025-03-21 | 1.21 | 1.17 | 1.24 | 0.00 | - | 25 | 503 | 38.14% |
| SPY250620P00245000 | 2024-04-15 1:26PM EDT | 2025-06-20 | 1.56 | 1.51 | 1.63 | 0.00 | - | 1 | 26 | 35.45% |
| SPY251219P00245000 | 2024-02-28 1:00PM EDT | 2025-12-19 | 2.02 | 1.84 | 2.16 | 0.00 | - | 1 | 31 | 31.25% |
| SPY260116P00245000 | 2024-01-24 3:07PM EDT | 2026-01-16 | 2.64 | 1.64 | 2.65 | 0.00 | - | 25 | 28 | 31.78% |
| SPY261218P00245000 | 2024-04-12 9:55AM EDT | 2026-12-18 | 3.32 | 2.23 | 4.98 | 0.00 | - | 25 | 34 | 29.41% |
