Deutsche Märkte öffnen in 1 Stunde 25 Minute
Nikkei 225
38.085,77 +123,97 (+0,33%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Bitcoin EUR
57.848,73 -2.256,98 (-3,76%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.683,37 -181,88 (-1,15%) S&P 500
5.022,21 -29,20 (-0,58%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:280.00
Callsfür18. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00280000 | 2024-04-17 11:15AM EDT | 2024-04-19 | 223.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240517C00280000 | 2024-04-15 4:05PM EDT | 2024-05-17 | 225.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240621C00280000 | 2024-04-16 9:39AM EDT | 2024-06-21 | 227.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240719C00280000 | 2024-04-11 11:56AM EDT | 2024-07-19 | 238.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240816C00280000 | 2024-02-29 3:28PM EDT | 2024-08-16 | 232.21 | 247.50 | 248.71 | 0.00 | - | - | 3 | 119.37% |
| SPY240920C00280000 | 2024-04-17 11:15AM EDT | 2024-09-20 | 228.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00280000 | 2024-04-17 1:24PM EDT | 2024-12-20 | 229.90 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| SPY250117C00280000 | 2024-04-17 2:13PM EDT | 2025-01-17 | 230.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250321C00280000 | 2023-12-07 3:32PM EDT | 2025-03-21 | 190.55 | 198.61 | 202.47 | 0.00 | - | 7 | 11 | 0.00% |
| SPY250620C00280000 | 2023-10-24 10:22AM EDT | 2025-06-20 | 163.31 | 188.50 | 193.50 | 0.00 | - | 4 | 8 | 0.00% |
| SPY251219C00280000 | 2024-03-21 11:52AM EDT | 2025-12-19 | 261.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY260116C00280000 | 2024-03-26 12:45PM EDT | 2026-01-16 | 258.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218C00280000 | 2024-03-05 12:50PM EDT | 2026-12-18 | 250.00 | 255.50 | 260.50 | 0.00 | - | 1 | 4 | 49.41% |
Putsfür18. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00280000 | 2024-04-17 3:58PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPY240517P00280000 | 2024-04-16 11:53AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SPY240621P00280000 | 2024-04-16 10:13AM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| SPY240719P00280000 | 2024-04-16 10:46AM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| SPY240816P00280000 | 2024-04-15 11:18AM EDT | 2024-08-16 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPY240920P00280000 | 2024-04-17 12:50PM EDT | 2024-09-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY241220P00280000 | 2024-04-17 1:40PM EDT | 2024-12-20 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250117P00280000 | 2024-04-17 2:42PM EDT | 2025-01-17 | 1.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY250321P00280000 | 2024-04-17 11:34AM EDT | 2025-03-21 | 1.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPY250620P00280000 | 2024-04-10 12:48PM EDT | 2025-06-20 | 2.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY251219P00280000 | 2024-04-17 11:30AM EDT | 2025-12-19 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY260116P00280000 | 2024-04-10 9:32AM EDT | 2026-01-16 | 3.14 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| SPY261218P00280000 | 2024-04-12 9:30AM EDT | 2026-12-18 | 4.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
