Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.282,39 +196,59 (+0,52%) Gold
2.351,00 +8,50 (+0,36%) EUR/USD
1,0707 -0,0026 (-0,25%) Bitcoin EUR
59.800,48 -509,75 (-0,85%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:55PM EDT. Markt geöffnet.
Strike:275.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00275000 | 2024-04-22 9:52AM EDT | 2024-05-17 | 224.15 | 234.75 | 235.10 | 0.00 | - | 2 | 14 | 127.03% |
| SPY240621C00275000 | 2024-04-23 10:36AM EDT | 2024-06-21 | 232.48 | 235.78 | 236.55 | 0.00 | - | 2 | 1,614 | 90.45% |
| SPY240920C00275000 | 2024-04-26 1:28PM EDT | 2024-09-20 | 239.35 | 238.22 | 239.11 | +10.96 | +4.80% | 18 | 368 | 65.58% |
| SPY241220C00275000 | 2024-04-19 3:10PM EDT | 2024-12-20 | 227.45 | 240.84 | 242.16 | 0.00 | - | 2 | 159 | 57.92% |
| SPY250117C00275000 | 2024-03-25 3:39PM EDT | 2025-01-17 | 254.45 | 235.36 | 238.38 | 0.00 | - | 1 | 21 | 48.12% |
| SPY250321C00275000 | 2023-12-04 11:34AM EDT | 2025-03-21 | 191.55 | 204.14 | 207.97 | 0.00 | - | - | 1 | 0.00% |
| SPY251219C00275000 | 2024-04-22 10:59AM EDT | 2025-12-19 | 238.00 | 248.73 | 252.63 | 0.00 | - | 1 | 49 | 47.98% |
| SPY260116C00275000 | 2024-03-04 3:26PM EDT | 2026-01-16 | 253.00 | 259.50 | 264.50 | 0.00 | - | 1 | 7 | 54.64% |
| SPY261218C00275000 | 2024-04-16 3:04PM EDT | 2026-12-18 | 253.93 | 255.90 | 260.50 | 0.00 | - | 5 | 18 | 43.17% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00275000 | 2024-04-24 9:31AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10,467 | 71.88% |
| SPY240621P00275000 | 2024-04-23 2:33PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 42 | 4,822 | 53.91% |
| SPY240719P00275000 | 2024-04-25 10:32AM EDT | 2024-07-19 | 0.14 | 0.11 | 0.12 | 0.00 | - | 1 | 59 | 48.68% |
| SPY240816P00275000 | 2024-04-26 10:01AM EDT | 2024-08-16 | 0.18 | 0.18 | 0.20 | -0.04 | -18.18% | 100 | 304 | 44.68% |
| SPY240920P00275000 | 2024-04-25 11:25AM EDT | 2024-09-20 | 0.29 | 0.30 | 0.31 | -0.08 | -21.62% | 50 | 822 | 41.16% |
| SPY241220P00275000 | 2024-04-26 12:06PM EDT | 2024-12-20 | 0.74 | 0.73 | 0.75 | -0.07 | -8.64% | 5 | 7,370 | 36.57% |
| SPY250117P00275000 | 2024-04-22 10:25AM EDT | 2025-01-17 | 1.15 | 0.86 | 0.88 | 0.00 | - | 10 | 379 | 35.45% |
| SPY250321P00275000 | 2024-04-17 2:03PM EDT | 2025-03-21 | 1.63 | 1.15 | 1.18 | 0.00 | - | 1 | 69 | 33.41% |
| SPY250620P00275000 | 2024-04-24 11:01AM EDT | 2025-06-20 | 1.68 | 1.54 | 1.61 | 0.00 | - | 2 | 755 | 31.20% |
| SPY251219P00275000 | 2024-04-24 2:18PM EDT | 2025-12-19 | 2.47 | 2.35 | 2.43 | 0.00 | - | 300 | 319 | 28.13% |
| SPY260116P00275000 | 2024-04-04 3:00PM EDT | 2026-01-16 | 3.00 | 2.34 | 2.69 | 0.00 | - | 3 | 183 | 28.06% |
| SPY261218P00275000 | 2024-04-10 10:57AM EDT | 2026-12-18 | 4.53 | 3.24 | 4.67 | 0.00 | - | 1 | 5 | 25.52% |
