Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.854,24 +78,86 (+0,21%) Gold
2.407,10 +9,10 (+0,38%) EUR/USD
1,0647 +0,0001 (+0,01%) Bitcoin EUR
60.234,71 +720,36 (+1,21%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:19PM EDT. Markt geöffnet.
Strike:265.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00265000 | 2024-04-17 11:17AM EDT | 2024-04-19 | 238.00 | 231.61 | 233.32 | 0.00 | - | 84 | 659 | 663.67% |
| SPY240517C00265000 | 2024-04-19 9:35AM EDT | 2024-05-17 | 235.57 | 233.22 | 233.79 | -20.51 | -8.01% | 156 | 0 | 134.67% |
| SPY240621C00265000 | 2024-04-19 9:41AM EDT | 2024-06-21 | 236.65 | 234.37 | 235.07 | -0.67 | -0.28% | 218 | 531 | 97.85% |
| SPY240920C00265000 | 2024-04-19 9:37AM EDT | 2024-09-20 | 239.12 | 237.02 | 238.34 | -3.72 | -1.53% | 2 | 271 | 71.78% |
| SPY241220C00265000 | 2024-04-18 11:17AM EDT | 2024-12-20 | 246.61 | 239.21 | 240.92 | 0.00 | - | 2 | 110 | 61.70% |
| SPY250117C00265000 | 2024-01-18 2:13PM EDT | 2025-01-17 | 216.40 | 240.86 | 243.39 | 0.00 | - | 2 | 18 | 61.96% |
| SPY250321C00265000 | 2023-06-30 3:31PM EDT | 2025-03-21 | 192.50 | 204.50 | 209.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPY250620C00265000 | 2024-01-23 12:15PM EDT | 2025-06-20 | 229.02 | 252.51 | 256.29 | 0.00 | - | 1 | 0 | 63.51% |
| SPY251219C00265000 | 2024-02-21 3:00PM EDT | 2025-12-19 | 245.30 | 269.92 | 273.80 | 0.00 | - | 2 | 5 | 67.18% |
| SPY261218C00265000 | 2024-04-04 1:58PM EDT | 2026-12-18 | 279.75 | 254.12 | 259.00 | 0.00 | - | 1 | 2 | 45.14% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00265000 | 2024-04-18 10:03AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,340 | 350.00% |
| SPY240517P00265000 | 2024-04-18 3:22PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 150 | 5,978 | 70.31% |
| SPY240621P00265000 | 2024-04-16 11:10AM EDT | 2024-06-21 | 0.11 | 0.08 | 0.09 | 0.00 | - | 5 | 3,046 | 55.18% |
| SPY240719P00265000 | 2024-04-04 2:10PM EDT | 2024-07-19 | 0.12 | 0.19 | 0.20 | 0.00 | - | 65 | 146 | 50.34% |
| SPY240816P00265000 | 2024-04-19 10:15AM EDT | 2024-08-16 | 0.29 | 0.29 | 0.31 | -0.08 | -21.62% | 1 | 977 | 46.63% |
| SPY240920P00265000 | 2024-04-18 3:25PM EDT | 2024-09-20 | 0.45 | 0.46 | 0.47 | 0.00 | - | 2 | 556 | 43.31% |
| SPY241220P00265000 | 2024-04-17 11:45AM EDT | 2024-12-20 | 1.04 | 1.01 | 1.04 | 0.00 | - | 20 | 6,667 | 38.67% |
| SPY250117P00265000 | 2024-04-12 10:00AM EDT | 2025-01-17 | 1.03 | 1.13 | 1.18 | 0.00 | - | 1 | 319 | 37.40% |
| SPY250321P00265000 | 2024-04-17 11:34AM EDT | 2025-03-21 | 1.52 | 1.46 | 1.51 | 0.00 | - | 2 | 843 | 35.17% |
| SPY250620P00265000 | 2024-04-15 4:07PM EDT | 2025-06-20 | 2.03 | 1.88 | 1.98 | 0.00 | - | 2 | 70 | 32.77% |
| SPY250919P00265000 | 2024-04-04 1:07PM EDT | 2025-09-19 | 2.02 | 2.26 | 2.48 | 0.00 | - | 3 | 3 | 31.07% |
| SPY251219P00265000 | 2024-01-18 10:47AM EDT | 2025-12-19 | 3.50 | 2.61 | 2.96 | 0.00 | - | 2 | 44 | 29.70% |
| SPY260116P00265000 | 2024-04-15 3:20PM EDT | 2026-01-16 | 3.13 | 2.72 | 3.21 | 0.00 | - | 1 | 4 | 29.53% |
| SPY261218P00265000 | 2024-04-01 11:37AM EDT | 2026-12-18 | 4.10 | 3.44 | 5.50 | 0.00 | - | 2 | 15 | 26.99% |
