Deutsche Märkte schließen in 7 Stunden 18 Minuten
DAX
18.032,81 +115,53 (+0,64%) Euro Stoxx 50
4.970,74 +31,73 (+0,64%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.361,70 +19,20 (+0,82%) EUR/USD
1,0740 +0,0007 (+0,06%) Bitcoin EUR
59.988,27 +376,33 (+0,63%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:320.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00320000 | 2024-04-22 11:03AM EDT | 2024-04-30 | 176.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240517C00320000 | 2024-03-19 3:51PM EDT | 2024-05-17 | 198.80 | 180.85 | 181.30 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240531C00320000 | 2023-12-12 12:11PM EDT | 2024-05-31 | 148.69 | 161.64 | 162.60 | 0.00 | - | 2 | 3 | 0.00% |
| SPY240621C00320000 | 2024-04-17 12:44PM EDT | 2024-06-21 | 183.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628C00320000 | 2024-03-19 9:49AM EDT | 2024-06-28 | 196.63 | 182.45 | 183.15 | 0.00 | - | 4 | 41 | 0.00% |
| SPY240719C00320000 | 2024-04-01 9:32AM EDT | 2024-07-19 | 207.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240731C00320000 | 2024-04-25 11:52AM EDT | 2024-07-31 | 182.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816C00320000 | 2024-04-25 9:50AM EDT | 2024-08-16 | 183.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00320000 | 2024-04-25 3:54PM EDT | 2024-09-20 | 189.26 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY240930C00320000 | 2024-04-25 4:00PM EDT | 2024-09-30 | 190.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241220C00320000 | 2024-04-25 9:55AM EDT | 2024-12-20 | 188.01 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| SPY250117C00320000 | 2024-03-11 3:38PM EDT | 2025-01-17 | 201.73 | 203.87 | 205.47 | 0.00 | - | 2 | 140 | 60.28% |
| SPY250321C00320000 | 2024-03-01 2:08PM EDT | 2025-03-21 | 206.07 | 216.22 | 218.46 | 0.00 | - | 6 | 25 | 66.12% |
| SPY250620C00320000 | 2024-03-13 2:20PM EDT | 2025-06-20 | 213.30 | 207.26 | 209.97 | 0.00 | - | 42 | 43 | 51.41% |
| SPY251219C00320000 | 2024-04-12 1:44PM EDT | 2025-12-19 | 213.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260116C00320000 | 2024-04-19 10:53AM EDT | 2026-01-16 | 203.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218C00320000 | 2024-04-22 11:01AM EDT | 2026-12-18 | 209.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00320000 | 2024-04-19 1:22PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,005 | 0 | 50.00% |
| SPY240517P00320000 | 2024-04-25 10:01AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 25.00% |
| SPY240531P00320000 | 2024-04-23 10:00AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| SPY240621P00320000 | 2024-04-25 2:48PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY240628P00320000 | 2024-04-23 10:07AM EDT | 2024-06-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240719P00320000 | 2024-04-25 11:31AM EDT | 2024-07-19 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPY240731P00320000 | 2024-04-24 2:17PM EDT | 2024-07-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| SPY240816P00320000 | 2024-04-25 11:57AM EDT | 2024-08-16 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY240920P00320000 | 2024-04-23 3:48PM EDT | 2024-09-20 | 0.61 | 0.00 | 0.00 | 0.00 | - | 542 | 0 | 12.50% |
| SPY240930P00320000 | 2024-04-25 12:15PM EDT | 2024-09-30 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241220P00320000 | 2024-04-25 3:45PM EDT | 2024-12-20 | 1.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY250117P00320000 | 2024-04-25 1:34PM EDT | 2025-01-17 | 1.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY250321P00320000 | 2024-04-25 3:33PM EDT | 2025-03-21 | 2.00 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
| SPY250620P00320000 | 2024-04-17 10:09AM EDT | 2025-06-20 | 3.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250919P00320000 | 2024-04-25 12:19PM EDT | 2025-09-19 | 3.55 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| SPY251219P00320000 | 2024-04-22 12:15PM EDT | 2025-12-19 | 4.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY260116P00320000 | 2024-04-24 4:05PM EDT | 2026-01-16 | 4.25 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| SPY261218P00320000 | 2024-04-23 10:15AM EDT | 2026-12-18 | 6.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
