Deutsche Märkte schließen in 5 Minuten
DAX
18.167,10 +249,82 (+1,39%) Euro Stoxx 50
5.009,39 +70,38 (+1,43%) Dow Jones 30
38.155,26 +69,46 (+0,18%) Gold
2.345,90 +3,40 (+0,15%) EUR/USD
1,0679 -0,0054 (-0,50%) Bitcoin EUR
59.629,39 +143,45 (+0,24%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:25AM EDT. Markt geöffnet.
Strike:305.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00305000 | 2024-04-22 9:43AM EDT | 2024-04-30 | 192.32 | 203.75 | 204.23 | 0.00 | - | 2 | 281 | 224.90% |
| SPY240517C00305000 | 2024-04-22 9:44AM EDT | 2024-05-17 | 193.59 | 204.77 | 205.25 | 0.00 | - | 2 | 10 | 121.17% |
| SPY240531C00305000 | 2024-04-01 9:36AM EDT | 2024-05-31 | 222.00 | 205.21 | 205.79 | 0.00 | - | 76 | 41 | 98.83% |
| SPY240621C00305000 | 2024-04-10 9:34AM EDT | 2024-06-21 | 211.93 | 206.28 | 206.98 | 0.00 | - | 100 | 2,036 | 84.95% |
| SPY240628C00305000 | 2024-03-11 3:55PM EDT | 2024-06-28 | 209.33 | 211.46 | 212.54 | 0.00 | - | 2 | 2 | 100.84% |
| SPY240719C00305000 | 2024-03-19 12:51PM EDT | 2024-07-19 | 215.01 | 197.41 | 198.06 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240816C00305000 | 2024-04-24 3:27PM EDT | 2024-08-16 | 205.26 | 207.52 | 208.32 | 0.00 | - | 4 | 12 | 64.71% |
| SPY240920C00305000 | 2024-04-26 10:50AM EDT | 2024-09-20 | 208.93 | 209.01 | 209.89 | +5.12 | +2.51% | 12 | 312 | 60.51% |
| SPY240930C00305000 | 2024-04-25 3:25PM EDT | 2024-09-30 | 204.67 | 209.15 | 210.16 | 0.00 | - | 80 | 42 | 59.05% |
| SPY241220C00305000 | 2024-04-24 10:11AM EDT | 2024-12-20 | 210.94 | 212.11 | 213.33 | 0.00 | - | 62 | 468 | 53.35% |
| SPY250117C00305000 | 2024-04-19 9:50AM EDT | 2025-01-17 | 204.25 | 212.05 | 213.99 | 0.00 | - | 2 | 28 | 50.93% |
| SPY250321C00305000 | 2024-02-15 2:28PM EDT | 2025-03-21 | 209.10 | 217.76 | 220.39 | 0.00 | - | 1 | 14 | 53.31% |
| SPY250620C00305000 | 2023-11-20 11:43AM EDT | 2025-06-20 | 166.23 | 185.48 | 189.36 | 0.00 | - | - | 1 | 0.00% |
| SPY251219C00305000 | 2024-04-19 3:57PM EDT | 2025-12-19 | 212.14 | 222.27 | 226.14 | 0.00 | - | 2 | 13 | 45.08% |
| SPY260116C00305000 | 2024-01-24 4:14PM EDT | 2026-01-16 | 201.20 | 219.50 | 224.50 | 0.00 | - | 1 | 3 | 42.83% |
| SPY261218C00305000 | 2024-04-18 10:42AM EDT | 2026-12-18 | 228.56 | 231.00 | 236.00 | 0.00 | - | 1 | 5 | 41.25% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00305000 | 2024-04-16 2:10PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 670 | 128.13% |
| SPY240517P00305000 | 2024-04-25 11:24AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 4,252 | 66.41% |
| SPY240531P00305000 | 2024-04-26 9:33AM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 2 | 816 | 55.66% |
| SPY240621P00305000 | 2024-04-26 10:23AM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 63 | 5,993 | 47.85% |
| SPY240628P00305000 | 2024-04-25 4:00PM EDT | 2024-06-28 | 0.12 | 0.10 | 0.11 | 0.00 | - | 77 | 1,170 | 46.78% |
| SPY240719P00305000 | 2024-04-25 3:21PM EDT | 2024-07-19 | 0.19 | 0.17 | 0.19 | 0.00 | - | 26 | 547 | 43.12% |
| SPY240816P00305000 | 2024-04-26 9:42AM EDT | 2024-08-16 | 0.29 | 0.28 | 0.29 | -0.03 | -9.38% | 100 | 1,077 | 39.40% |
| SPY240920P00305000 | 2024-04-24 4:08PM EDT | 2024-09-20 | 0.53 | 0.45 | 0.46 | 0.00 | - | 9 | 1,853 | 36.60% |
| SPY240930P00305000 | 2024-04-23 11:55AM EDT | 2024-09-30 | 0.56 | 0.49 | 0.51 | 0.00 | - | 75 | 406 | 35.94% |
| SPY241220P00305000 | 2024-04-22 12:17PM EDT | 2024-12-20 | 1.37 | 1.03 | 1.05 | 0.00 | - | 100 | 2,482 | 32.63% |
| SPY250117P00305000 | 2024-04-26 10:27AM EDT | 2025-01-17 | 1.19 | 1.19 | 1.22 | -0.11 | -8.46% | 200 | 618 | 31.67% |
| SPY250321P00305000 | 2024-04-24 2:28PM EDT | 2025-03-21 | 1.71 | 1.57 | 1.61 | 0.00 | - | 2 | 249 | 29.91% |
| SPY250620P00305000 | 2024-04-23 10:54AM EDT | 2025-06-20 | 2.27 | 2.11 | 2.19 | 0.00 | - | 4 | 54 | 28.06% |
| SPY250919P00305000 | 2024-04-15 2:08PM EDT | 2025-09-19 | 3.72 | 2.63 | 2.80 | 0.00 | - | 2 | 3 | 26.75% |
| SPY251219P00305000 | 2024-04-22 2:57PM EDT | 2025-12-19 | 3.85 | 3.24 | 3.32 | 0.00 | - | 49 | 795 | 25.56% |
| SPY260116P00305000 | 2024-03-01 1:55PM EDT | 2026-01-16 | 3.89 | 3.30 | 4.48 | 0.00 | - | 190 | 195 | 26.74% |
| SPY261218P00305000 | 2024-04-19 3:29PM EDT | 2026-12-18 | 6.72 | 4.56 | 6.31 | 0.00 | - | 5 | 10 | 23.52% |
