Deutsche Märkte schließen in 1 Stunde 33 Minute
DAX
17.735,02 -102,38 (-0,57%) Euro Stoxx 50
4.920,69 -15,88 (-0,32%) Dow Jones 30
37.961,83 +186,45 (+0,49%) Gold
2.398,30 +0,30 (+0,01%) EUR/USD
1,0670 +0,0024 (+0,22%) Bitcoin EUR
60.849,25 +2.241,68 (+3,82%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:57AM EDT. Markt geöffnet.
Strike:260.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00260000 | 2024-04-17 3:52PM EDT | 2024-04-19 | 241.54 | 238.50 | 240.06 | 0.00 | - | 4 | 636 | 400.00% |
| SPY240517C00260000 | 2024-04-19 9:38AM EDT | 2024-05-17 | 240.45 | 240.15 | 240.71 | -5.67 | -2.30% | 74 | 75 | 101.37% |
| SPY240621C00260000 | 2024-04-19 9:42AM EDT | 2024-06-21 | 241.89 | 241.20 | 241.97 | -12.94 | -5.08% | 75 | 886 | 84.01% |
| SPY240816C00260000 | 2024-04-01 9:49AM EDT | 2024-08-16 | 268.26 | 242.04 | 242.87 | 0.00 | - | 2 | 2 | 66.59% |
| SPY240920C00260000 | 2024-04-18 12:58PM EDT | 2024-09-20 | 245.55 | 244.04 | 245.30 | 0.00 | - | 54 | 663 | 67.21% |
| SPY241220C00260000 | 2024-04-18 4:11PM EDT | 2024-12-20 | 247.20 | 245.75 | 247.63 | 0.00 | - | 6 | 208 | 58.21% |
| SPY250117C00260000 | 2024-04-18 2:06PM EDT | 2025-01-17 | 246.93 | 245.66 | 248.53 | 0.00 | - | 4 | 76 | 55.99% |
| SPY250321C00260000 | 2024-04-16 9:30AM EDT | 2025-03-21 | 253.10 | 247.86 | 250.97 | 0.00 | - | 1 | 96 | 54.50% |
| SPY250620C00260000 | 2024-04-05 11:05AM EDT | 2025-06-20 | 269.84 | 249.52 | 253.38 | 0.00 | - | 1 | 4 | 51.18% |
| SPY251219C00260000 | 2024-02-01 4:07PM EDT | 2025-12-19 | 242.35 | 264.42 | 268.23 | 0.00 | - | 9 | 7 | 57.05% |
| SPY260116C00260000 | 2024-03-14 3:01PM EDT | 2026-01-16 | 268.50 | 264.94 | 269.50 | 0.00 | - | 1 | 5 | 56.53% |
| SPY261218C00260000 | 2024-04-15 12:33PM EDT | 2026-12-18 | 273.58 | 260.00 | 265.00 | 0.00 | - | 1 | 5 | 44.24% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00260000 | 2024-04-15 1:41PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,738 | 362.50% |
| SPY240517P00260000 | 2024-04-18 3:23PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 301 | 1,713 | 73.44% |
| SPY240621P00260000 | 2024-04-18 4:08PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.08 | 0.00 | - | 3,822 | 13,727 | 56.25% |
| SPY240719P00260000 | 2024-04-18 9:46AM EDT | 2024-07-19 | 0.15 | 0.15 | 0.17 | 0.00 | - | 1 | 4,698 | 51.17% |
| SPY240816P00260000 | 2024-04-17 10:52AM EDT | 2024-08-16 | 0.27 | 0.25 | 0.28 | 0.00 | - | 20 | 1,141 | 47.85% |
| SPY240920P00260000 | 2024-04-16 12:55PM EDT | 2024-09-20 | 0.44 | 0.41 | 0.44 | 0.00 | - | 4 | 740 | 44.61% |
| SPY241220P00260000 | 2024-04-15 3:22PM EDT | 2024-12-20 | 1.03 | 0.92 | 0.96 | 0.00 | - | 3 | 3,705 | 39.64% |
| SPY250117P00260000 | 2024-04-18 11:39AM EDT | 2025-01-17 | 1.02 | 1.03 | 1.10 | 0.00 | - | 50 | 724 | 38.38% |
| SPY250321P00260000 | 2024-04-15 9:30AM EDT | 2025-03-21 | 1.27 | 1.36 | 1.42 | 0.00 | - | 500 | 1,682 | 36.11% |
| SPY250620P00260000 | 2024-04-17 12:46PM EDT | 2025-06-20 | 1.95 | 1.75 | 1.89 | 0.00 | - | 4 | 845 | 33.70% |
| SPY251219P00260000 | 2024-04-19 9:32AM EDT | 2025-12-19 | 2.68 | 2.45 | 2.87 | +0.19 | +7.63% | 1 | 97 | 30.59% |
| SPY260116P00260000 | 2024-04-15 3:20PM EDT | 2026-01-16 | 2.89 | 2.32 | 3.19 | 0.00 | - | 1 | 45 | 30.57% |
| SPY261218P00260000 | 2024-04-12 10:53AM EDT | 2026-12-18 | 4.17 | 2.81 | 5.61 | 0.00 | - | 2 | 8 | 28.07% |
