Deutsche Märkte schließen in 2 Stunden 4 Minuten
DAX
18.066,22 +205,42 (+1,15%) Euro Stoxx 50
4.988,51 +51,66 (+1,05%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Gold
2.326,80 -19,60 (-0,84%) EUR/USD
1,0670 +0,0014 (+0,13%) Bitcoin EUR
61.986,65 +39,57 (+0,06%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:250.00
Callsfür23. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00250000 | 2024-04-22 12:44PM EDT | 2024-05-17 | 248.98 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 0.00% |
| SPY240621C00250000 | 2024-04-22 9:32AM EDT | 2024-06-21 | 249.76 | 0.00 | 0.00 | 0.00 | - | 2 | 1,086 | 0.00% |
| SPY240719C00250000 | 2024-04-19 2:28PM EDT | 2024-07-19 | 248.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| SPY240816C00250000 | 2024-04-17 11:10AM EDT | 2024-08-16 | 256.65 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPY240920C00250000 | 2024-04-22 12:52PM EDT | 2024-09-20 | 252.44 | 0.00 | 0.00 | 0.00 | - | 36 | 545 | 0.00% |
| SPY241220C00250000 | 2024-04-18 11:10AM EDT | 2024-12-20 | 260.29 | 0.00 | 0.00 | 0.00 | - | 92 | 338 | 0.00% |
| SPY250117C00250000 | 2024-04-19 3:00PM EDT | 2025-01-17 | 252.00 | 0.00 | 0.00 | 0.00 | - | 3 | 242 | 0.00% |
| SPY250321C00250000 | 2024-04-09 9:52AM EDT | 2025-03-21 | 278.67 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 0.00% |
| SPY250620C00250000 | 2024-04-19 10:27AM EDT | 2025-06-20 | 259.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY251219C00250000 | 2024-04-15 12:32PM EDT | 2025-12-19 | 275.29 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 0.00% |
| SPY260116C00250000 | 2024-04-19 4:06PM EDT | 2026-01-16 | 260.37 | 0.00 | 0.00 | 0.00 | - | 20 | 36 | 0.00% |
| SPY261218C00250000 | 2024-04-22 2:12PM EDT | 2026-12-18 | 273.05 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
Putsfür23. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00250000 | 2024-04-22 1:32PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 13,022 | 50.00% |
| SPY240621P00250000 | 2024-04-22 2:55PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 442 | 6,668 | 25.00% |
| SPY240719P00250000 | 2024-04-22 9:56AM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2,886 | 25.00% |
| SPY240816P00250000 | 2024-04-22 3:58PM EDT | 2024-08-16 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5,669 | 6,410 | 25.00% |
| SPY240920P00250000 | 2024-04-22 12:14PM EDT | 2024-09-20 | 0.29 | 0.00 | 0.00 | 0.00 | - | 225 | 2,511 | 25.00% |
| SPY241220P00250000 | 2024-04-22 11:58AM EDT | 2024-12-20 | 0.72 | 0.00 | 0.00 | 0.00 | - | 22 | 11,798 | 12.50% |
| SPY250117P00250000 | 2024-04-22 3:34PM EDT | 2025-01-17 | 0.76 | 0.00 | 0.00 | 0.00 | - | 27 | 3,804 | 12.50% |
| SPY250321P00250000 | 2024-04-18 2:22PM EDT | 2025-03-21 | 1.24 | 0.00 | 0.00 | 0.00 | - | 7 | 1,125 | 12.50% |
| SPY250620P00250000 | 2024-04-18 10:47AM EDT | 2025-06-20 | 1.58 | 0.00 | 0.00 | 0.00 | - | 5 | 786 | 12.50% |
| SPY251219P00250000 | 2024-04-19 11:57AM EDT | 2025-12-19 | 2.34 | 0.00 | 0.00 | 0.00 | - | 2 | 538 | 12.50% |
| SPY260116P00250000 | 2024-04-22 3:50PM EDT | 2026-01-16 | 2.19 | 0.00 | 0.00 | 0.00 | - | 20 | 1,148 | 12.50% |
| SPY261218P00250000 | 2024-04-19 12:12PM EDT | 2026-12-18 | 3.77 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 6.25% |
