Deutsche Märkte schließen in 7 Stunden 51 Minuten
DAX
18.010,48 +93,20 (+0,52%) Euro Stoxx 50
4.962,53 +23,52 (+0,48%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.356,50 +14,00 (+0,60%) EUR/USD
1,0734 +0,0001 (+0,01%) Bitcoin EUR
59.920,84 +113,00 (+0,19%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:270.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00270000 | 2024-04-24 10:07AM EDT | 2024-05-17 | 238.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621C00270000 | 2024-04-19 9:34AM EDT | 2024-06-21 | 231.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719C00270000 | 2024-03-27 9:58AM EDT | 2024-07-19 | 254.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240816C00270000 | 2024-04-01 9:53AM EDT | 2024-08-16 | 258.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00270000 | 2024-04-25 3:42PM EDT | 2024-09-20 | 237.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241220C00270000 | 2024-04-19 1:03PM EDT | 2024-12-20 | 235.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250117C00270000 | 2024-04-18 11:22AM EDT | 2025-01-17 | 241.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321C00270000 | 2024-03-15 11:23AM EDT | 2025-03-21 | 251.88 | 250.54 | 253.04 | 0.00 | - | 6 | 6 | 65.19% |
| SPY251219C00270000 | 2024-02-21 2:44PM EDT | 2025-12-19 | 240.92 | 265.45 | 269.33 | 0.00 | - | 1 | 13 | 61.27% |
| SPY260116C00270000 | 2023-12-04 2:39PM EDT | 2026-01-16 | 205.90 | 212.00 | 217.00 | 0.00 | - | - | 0 | 0.00% |
| SPY261218C00270000 | 2024-02-21 10:55AM EDT | 2026-12-18 | 247.37 | 271.12 | 275.50 | 0.00 | - | 2 | 6 | 51.97% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00270000 | 2024-04-24 9:49AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPY240621P00270000 | 2024-04-25 12:22PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240719P00270000 | 2024-04-24 11:40AM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| SPY240816P00270000 | 2024-04-25 12:18PM EDT | 2024-08-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPY240920P00270000 | 2024-04-25 11:21AM EDT | 2024-09-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| SPY241220P00270000 | 2024-04-25 3:48PM EDT | 2024-12-20 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY250117P00270000 | 2024-04-25 2:22PM EDT | 2025-01-17 | 0.87 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| SPY250321P00270000 | 2024-04-22 1:55PM EDT | 2025-03-21 | 1.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY250620P00270000 | 2024-04-25 4:04PM EDT | 2025-06-20 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY251219P00270000 | 2024-04-24 2:41PM EDT | 2025-12-19 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY260116P00270000 | 2024-04-19 9:36AM EDT | 2026-01-16 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY261218P00270000 | 2024-04-19 3:13PM EDT | 2026-12-18 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
