Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.994,92 +3.450,54 (+6,10%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:300.00
Callsfür22. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00300000 | 2024-04-19 3:51PM EDT | 2024-04-30 | 195.01 | 195.24 | 195.81 | -5.01 | -2.50% | 171 | 752 | 128.42% |
| SPY240517C00300000 | 2024-04-19 3:31PM EDT | 2024-05-17 | 196.45 | 196.25 | 196.78 | -7.35 | -3.61% | 9 | 87 | 98.44% |
| SPY240531C00300000 | 2024-04-19 2:15PM EDT | 2024-05-31 | 198.34 | 196.92 | 197.45 | -3.87 | -1.91% | 2 | 10 | 86.57% |
| SPY240621C00300000 | 2024-04-17 11:41AM EDT | 2024-06-21 | 204.84 | 197.76 | 198.50 | 0.00 | - | 2 | 1,883 | 76.42% |
| SPY240628C00300000 | 2024-04-19 11:01AM EDT | 2024-06-28 | 201.22 | 197.72 | 198.57 | -2.39 | -1.17% | 2 | 25 | 72.57% |
| SPY240816C00300000 | 2024-04-19 12:20PM EDT | 2024-08-16 | 200.10 | 199.23 | 200.09 | -17.25 | -7.94% | 1 | 1 | 61.07% |
| SPY240920C00300000 | 2024-04-18 9:45AM EDT | 2024-09-20 | 206.46 | 200.82 | 201.97 | 0.00 | - | 2 | 213 | 58.25% |
| SPY240930C00300000 | 2024-04-19 2:05PM EDT | 2024-09-30 | 202.35 | 200.76 | 202.09 | -4.98 | -2.40% | 6 | 18 | 56.51% |
| SPY241220C00300000 | 2024-04-19 9:51AM EDT | 2024-12-20 | 208.58 | 203.84 | 205.54 | -4.51 | -2.12% | 2 | 880 | 51.98% |
| SPY250117C00300000 | 2024-04-18 11:24AM EDT | 2025-01-17 | 208.91 | 203.75 | 206.05 | -4.30 | -2.02% | 2 | 493 | 51.28% |
| SPY250321C00300000 | 2024-04-18 3:32PM EDT | 2025-03-21 | 211.59 | 206.42 | 209.24 | 0.00 | - | 23 | 341 | 50.21% |
| SPY250620C00300000 | 2024-04-12 3:54PM EDT | 2025-06-20 | 226.39 | 209.09 | 212.65 | 0.00 | - | 1 | 236 | 48.03% |
| SPY251219C00300000 | 2024-04-19 12:30PM EDT | 2025-12-19 | 216.00 | 213.99 | 217.77 | -4.00 | -1.82% | 1 | 315 | 44.29% |
| SPY260116C00300000 | 2024-04-18 1:17PM EDT | 2026-01-16 | 221.00 | 214.00 | 219.00 | 0.00 | - | 15 | 87 | 44.23% |
| SPY261218C00300000 | 2024-04-19 4:12PM EDT | 2026-12-18 | 226.10 | 222.50 | 227.50 | -3.90 | -1.70% | 4 | 110 | 40.69% |
Putsfür22. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00300000 | 2024-04-19 1:04PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 9,038 | 84.38% |
| SPY240517P00300000 | 2024-04-19 3:22PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 136 | 4,267 | 62.11% |
| SPY240531P00300000 | 2024-04-19 3:45PM EDT | 2024-05-31 | 0.09 | 0.07 | 0.08 | +0.02 | +28.57% | 246 | 3,585 | 54.69% |
| SPY240621P00300000 | 2024-04-19 4:01PM EDT | 2024-06-21 | 0.16 | 0.16 | 0.17 | +0.02 | +14.29% | 350 | 37,220 | 48.78% |
| SPY240628P00300000 | 2024-04-19 3:03PM EDT | 2024-06-28 | 0.22 | 0.20 | 0.22 | +0.05 | +29.41% | 89 | 3,295 | 47.75% |
| SPY240719P00300000 | 2024-04-19 3:05PM EDT | 2024-07-19 | 0.36 | 0.32 | 0.35 | +0.07 | +24.14% | 12 | 2,039 | 44.41% |
| SPY240816P00300000 | 2024-04-19 1:06PM EDT | 2024-08-16 | 0.49 | 0.50 | 0.53 | +0.04 | +8.89% | 2 | 1,615 | 41.14% |
| SPY240920P00300000 | 2024-04-19 3:43PM EDT | 2024-09-20 | 0.78 | 0.75 | 0.78 | +0.06 | +8.33% | 23 | 3,380 | 38.31% |
| SPY240930P00300000 | 2024-04-19 4:01PM EDT | 2024-09-30 | 0.86 | 0.81 | 0.85 | +0.12 | +16.22% | 20 | 726 | 37.63% |
| SPY241220P00300000 | 2024-04-19 2:44PM EDT | 2024-12-20 | 1.60 | 1.50 | 1.56 | +0.08 | +5.26% | 368 | 15,687 | 34.14% |
| SPY250117P00300000 | 2024-04-19 3:33PM EDT | 2025-01-17 | 1.75 | 1.67 | 1.75 | +0.07 | +4.17% | 187 | 2,158 | 33.04% |
| SPY250321P00300000 | 2024-04-19 11:47AM EDT | 2025-03-21 | 2.22 | 2.11 | 2.21 | -0.02 | -0.89% | 3 | 1,923 | 31.15% |
| SPY250620P00300000 | 2024-04-19 1:22PM EDT | 2025-06-20 | 2.81 | 2.70 | 2.94 | 0.00 | - | 3 | 3,557 | 29.31% |
| SPY250919P00300000 | 2024-04-17 12:29PM EDT | 2025-09-19 | 3.61 | 3.33 | 3.74 | 0.00 | - | 1 | 5 | 28.06% |
| SPY251219P00300000 | 2024-04-19 3:56PM EDT | 2025-12-19 | 4.13 | 3.87 | 4.27 | +0.03 | +0.73% | 14 | 4,010 | 26.68% |
| SPY260116P00300000 | 2024-04-19 10:20AM EDT | 2026-01-16 | 4.35 | 3.87 | 4.82 | +0.20 | +4.82% | 5 | 1,335 | 26.86% |
| SPY261218P00300000 | 2024-04-19 10:09AM EDT | 2026-12-18 | 6.40 | 5.09 | 7.97 | +0.15 | +2.40% | 7 | 95 | 24.79% |
