Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.897,15 +121,77 (+0,32%) Gold
2.409,90 +11,90 (+0,50%) EUR/USD
1,0651 +0,0005 (+0,04%) Bitcoin EUR
60.351,96 +1.180,89 (+2,00%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:44PM EDT. Markt geöffnet.
Strike:315.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00315000 | 2024-04-19 1:03PM EDT | 2024-04-19 | 182.38 | 180.75 | 181.71 | -2.63 | -1.42% | 182 | 62 | 491.70% |
| SPY240430C00315000 | 2024-04-19 9:43AM EDT | 2024-04-30 | 185.12 | 181.39 | 181.90 | -5.31 | -2.79% | 214 | 3 | 148.29% |
| SPY240517C00315000 | 2024-04-19 12:24PM EDT | 2024-05-17 | 182.05 | 182.57 | 183.11 | +4.03 | +2.26% | 3 | 1 | 105.12% |
| SPY240531C00315000 | 2024-01-19 10:30AM EDT | 2024-05-31 | 167.50 | 187.50 | 188.19 | 0.00 | - | 2 | 30 | 109.56% |
| SPY240621C00315000 | 2024-04-17 3:42PM EDT | 2024-06-21 | 189.36 | 184.08 | 184.76 | 0.00 | - | 2 | 1,376 | 77.71% |
| SPY240628C00315000 | 2024-03-14 11:14AM EDT | 2024-06-28 | 203.85 | 198.62 | 200.33 | 0.00 | - | 2 | 171 | 114.48% |
| SPY240719C00315000 | 2024-01-29 4:02PM EDT | 2024-07-19 | 180.89 | 194.61 | 195.41 | 0.00 | - | - | 3 | 91.55% |
| SPY240816C00315000 | 2024-03-22 2:56PM EDT | 2024-08-16 | 213.34 | 185.79 | 186.53 | 0.00 | - | 1 | 1 | 61.48% |
| SPY240920C00315000 | 2024-04-17 11:10AM EDT | 2024-09-20 | 194.93 | 187.17 | 188.27 | 0.00 | - | 154 | 643 | 57.43% |
| SPY240930C00315000 | 2024-02-22 3:00PM EDT | 2024-09-30 | 199.95 | 213.31 | 214.46 | 0.00 | - | 2 | 5 | 94.55% |
| SPY241220C00315000 | 2024-04-01 11:40AM EDT | 2024-12-20 | 217.13 | 190.86 | 192.45 | 0.00 | - | 2 | 240 | 51.48% |
| SPY250117C00315000 | 2024-04-16 3:46PM EDT | 2025-01-17 | 200.35 | 190.54 | 192.68 | 0.00 | - | 1 | 34 | 50.12% |
| SPY250321C00315000 | 2024-02-22 11:00AM EDT | 2025-03-21 | 203.54 | 218.84 | 221.12 | 0.00 | - | 6 | 11 | 71.52% |
| SPY250620C00315000 | 2024-03-19 12:31PM EDT | 2025-06-20 | 218.00 | 200.30 | 203.12 | 0.00 | - | 1 | 8 | 49.82% |
| SPY251219C00315000 | 2024-04-19 1:56PM EDT | 2025-12-19 | 205.74 | 202.20 | 205.89 | -6.32 | -2.98% | 3 | 63 | 43.70% |
| SPY260116C00315000 | 2024-04-09 1:53PM EDT | 2026-01-16 | 223.70 | 202.00 | 206.50 | 0.00 | - | 2 | 10 | 43.15% |
| SPY261218C00315000 | 2024-04-17 12:57PM EDT | 2026-12-18 | 217.25 | 212.02 | 216.50 | 0.00 | - | 2 | 29 | 40.26% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00315000 | 2024-04-05 9:40AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,314 | 256.25% |
| SPY240430P00315000 | 2024-04-19 1:25PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 262 | 620 | 73.44% |
| SPY240517P00315000 | 2024-04-19 10:20AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 110 | 5,097 | 57.81% |
| SPY240531P00315000 | 2024-04-12 10:24AM EDT | 2024-05-31 | 0.11 | 0.09 | 0.10 | 0.00 | - | 1 | 281 | 50.29% |
| SPY240621P00315000 | 2024-04-19 9:45AM EDT | 2024-06-21 | 0.21 | 0.20 | 0.21 | +0.03 | +16.67% | 7 | 3,277 | 45.12% |
| SPY240628P00315000 | 2024-04-11 1:48PM EDT | 2024-06-28 | 0.24 | 0.25 | 0.27 | +0.07 | +41.18% | 1 | 520 | 44.24% |
| SPY240719P00315000 | 2024-04-17 11:43AM EDT | 2024-07-19 | 0.39 | 0.41 | 0.42 | 0.00 | - | 1 | 491 | 41.21% |
| SPY240816P00315000 | 2024-04-15 3:05PM EDT | 2024-08-16 | 0.64 | 0.60 | 0.63 | -0.06 | -8.57% | 1 | 262 | 38.28% |
| SPY240920P00315000 | 2024-04-15 4:13PM EDT | 2024-09-20 | 1.01 | 0.91 | 0.93 | 0.00 | - | 11 | 3,240 | 35.83% |
| SPY240930P00315000 | 2024-04-19 11:56AM EDT | 2024-09-30 | 0.99 | 0.97 | 1.00 | +0.18 | +22.22% | 7 | 156 | 35.14% |
| SPY241220P00315000 | 2024-04-12 3:10PM EDT | 2024-12-20 | 1.78 | 1.80 | 1.84 | 0.00 | - | 7 | 3,390 | 32.12% |
| SPY250117P00315000 | 2024-04-19 1:51PM EDT | 2025-01-17 | 1.99 | 2.02 | 2.07 | 0.00 | - | 6 | 379 | 31.15% |
| SPY250321P00315000 | 2024-04-16 11:05AM EDT | 2025-03-21 | 2.65 | 2.53 | 2.60 | 0.00 | - | 1 | 283 | 29.43% |
| SPY250620P00315000 | 2024-04-16 10:08AM EDT | 2025-06-20 | 3.37 | 3.29 | 3.42 | 0.00 | - | 10 | 700 | 27.73% |
| SPY250919P00315000 | 2024-04-10 9:30AM EDT | 2025-09-19 | 3.75 | 3.97 | 4.24 | 0.00 | - | 1 | 3 | 26.47% |
| SPY251219P00315000 | 2024-04-09 2:57PM EDT | 2025-12-19 | 4.38 | 4.63 | 5.02 | 0.00 | - | 5 | 793 | 25.46% |
| SPY260116P00315000 | 2024-04-16 1:29PM EDT | 2026-01-16 | 5.00 | 4.66 | 5.44 | 0.00 | - | 1 | 111 | 25.40% |
| SPY261218P00315000 | 2024-04-19 11:56AM EDT | 2026-12-18 | 7.47 | 6.34 | 8.75 | +0.07 | +0.95% | 2 | 238 | 23.45% |
