Deutsche Märkte schließen in 18 Minuten
DAX
17.881,26 -207,44 (-1,15%) Euro Stoxx 50
4.929,12 -60,76 (-1,22%) Dow Jones 30
37.815,43 -645,49 (-1,68%) Gold
2.344,40 +6,00 (+0,26%) EUR/USD
1,0717 +0,0016 (+0,15%) Bitcoin EUR
59.174,21 -1.621,63 (-2,67%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:12AM EDT. Markt geöffnet.
Strike:310.00
Callsfür25. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00310000 | 2024-04-24 1:33PM EDT | 2024-04-30 | 195.88 | 188.06 | 188.60 | 0.00 | - | 6 | 174 | 0.00% |
| SPY240517C00310000 | 2024-04-02 1:12PM EDT | 2024-05-17 | 210.25 | 189.03 | 189.62 | 0.00 | - | 2 | 1 | 74.90% |
| SPY240531C00310000 | 2024-04-01 9:32AM EDT | 2024-05-31 | 216.72 | 189.68 | 190.28 | 0.00 | - | 2 | 18 | 74.76% |
| SPY240621C00310000 | 2024-04-01 10:24AM EDT | 2024-06-21 | 217.23 | 190.52 | 191.33 | 0.00 | - | 2 | 2,560 | 68.37% |
| SPY240628C00310000 | 2024-03-26 11:28AM EDT | 2024-06-28 | 215.50 | 190.50 | 191.37 | 0.00 | - | 1 | 1 | 64.65% |
| SPY240719C00310000 | 2024-01-29 4:02PM EDT | 2024-07-19 | 185.74 | 199.55 | 200.38 | 0.00 | - | - | 3 | 87.37% |
| SPY240920C00310000 | 2024-04-25 9:36AM EDT | 2024-09-20 | 194.58 | 193.78 | 194.77 | -7.26 | -3.60% | 4 | 330 | 53.83% |
| SPY240930C00310000 | 2024-04-24 2:14PM EDT | 2024-09-30 | 201.56 | 193.70 | 194.97 | 0.00 | - | 4 | 4 | 52.26% |
| SPY241220C00310000 | 2024-04-01 12:39PM EDT | 2024-12-20 | 198.18 | 197.07 | 198.37 | -23.99 | -10.80% | 62 | 1,033 | 49.80% |
| SPY250117C00310000 | 2024-03-25 1:32PM EDT | 2025-01-17 | 221.26 | 202.04 | 205.11 | 0.00 | - | 2 | 25 | 54.36% |
| SPY250321C00310000 | 2024-04-22 11:42AM EDT | 2025-03-21 | 199.21 | 199.87 | 202.26 | 0.00 | - | 5 | 15 | 47.36% |
| SPY250620C00310000 | 2024-01-18 11:58AM EDT | 2025-06-20 | 180.30 | 203.12 | 207.01 | 0.00 | - | 1 | 10 | 46.72% |
| SPY251219C00310000 | 2024-04-17 12:57PM EDT | 2025-12-19 | 212.19 | 207.74 | 211.61 | 0.00 | - | 2 | 32 | 42.60% |
| SPY260116C00310000 | 2024-03-05 12:24PM EDT | 2026-01-16 | 219.00 | 228.00 | 232.92 | 0.00 | - | 6 | 9 | 54.46% |
| SPY261218C00310000 | 2024-04-22 11:01AM EDT | 2026-12-18 | 217.90 | 217.34 | 222.00 | 0.00 | - | 1 | 78 | 39.51% |
Putsfür25. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00310000 | 2024-04-19 2:55PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,007 | 2,161 | 109.38% |
| SPY240517P00310000 | 2024-04-24 4:00PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1,100 | 9,573 | 63.67% |
| SPY240531P00310000 | 2024-04-25 9:38AM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 6 | 927 | 52.73% |
| SPY240621P00310000 | 2024-04-25 9:36AM EDT | 2024-06-21 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 20 | 4,625 | 46.63% |
| SPY240628P00310000 | 2024-04-24 3:26PM EDT | 2024-06-28 | 0.12 | 0.14 | 0.16 | 0.00 | - | 2 | 201 | 45.51% |
| SPY240719P00310000 | 2024-04-24 11:25AM EDT | 2024-07-19 | 0.23 | 0.25 | 0.26 | 0.00 | - | 1 | 88 | 41.94% |
| SPY240816P00310000 | 2024-03-20 2:45PM EDT | 2024-08-16 | 0.50 | 0.57 | 0.60 | 0.00 | - | 1 | 280 | 40.87% |
| SPY240920P00310000 | 2024-04-18 10:34AM EDT | 2024-09-20 | 0.78 | 0.61 | 0.62 | 0.00 | - | 1 | 2,825 | 35.91% |
| SPY240930P00310000 | 2024-04-23 12:45PM EDT | 2024-09-30 | 0.65 | 0.67 | 0.69 | +0.04 | +7.02% | 1 | 197 | 35.33% |
| SPY241220P00310000 | 2024-04-23 2:59PM EDT | 2024-12-20 | 1.18 | 1.32 | 1.34 | 0.00 | - | 9 | 3,858 | 32.08% |
| SPY250117P00310000 | 2024-04-22 11:16AM EDT | 2025-01-17 | 1.72 | 1.50 | 1.54 | 0.00 | - | 1 | 2,331 | 31.13% |
| SPY250321P00310000 | 2024-04-19 11:40AM EDT | 2025-03-21 | 2.41 | 1.94 | 1.99 | 0.00 | - | 1 | 369 | 29.40% |
| SPY250620P00310000 | 2024-04-24 3:17PM EDT | 2025-06-20 | 2.40 | 2.59 | 2.68 | 0.00 | - | 2 | 51 | 27.66% |
| SPY250919P00310000 | 2024-04-05 2:25PM EDT | 2025-09-19 | 3.61 | 3.19 | 3.41 | 0.00 | - | 1 | 1 | 26.43% |
| SPY251219P00310000 | 2024-04-23 10:03AM EDT | 2025-12-19 | 3.70 | 3.77 | 4.08 | 0.00 | - | 2 | 824 | 25.37% |
| SPY260116P00310000 | 2024-04-18 3:10PM EDT | 2026-01-16 | 4.63 | 3.83 | 4.44 | 0.00 | - | 15 | 164 | 25.31% |
| SPY261218P00310000 | 2024-04-12 9:30AM EDT | 2026-12-18 | 6.10 | 5.30 | 7.38 | +0.10 | +1.67% | 2 | 47 | 23.32% |
