Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.350,90 +8,40 (+0,36%) EUR/USD
1,0704 -0,0029 (-0,27%) Bitcoin EUR
59.667,35 -900,36 (-1,49%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:335.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00335000 | 2024-04-22 9:43AM EDT | 2024-04-30 | 162.84 | 173.67 | 174.00 | 0.00 | - | 2 | 97 | 172.66% |
| SPY240510C00335000 | 2024-04-11 9:56AM EDT | 2024-05-10 | 181.30 | 174.26 | 174.68 | 0.00 | - | 4 | 1 | 112.21% |
| SPY240517C00335000 | 2024-04-26 10:36AM EDT | 2024-05-17 | 174.70 | 174.62 | 175.13 | +8.66 | +5.22% | 2 | 27 | 97.61% |
| SPY240531C00335000 | 2023-12-12 12:12PM EDT | 2024-05-31 | 134.26 | 147.09 | 148.02 | 0.00 | - | - | 1 | 0.00% |
| SPY240621C00335000 | 2024-04-23 12:22PM EDT | 2024-06-21 | 176.44 | 176.33 | 176.99 | +2.74 | +1.58% | 3 | 1,290 | 70.69% |
| SPY240628C00335000 | 2024-02-21 12:13PM EDT | 2024-06-28 | 166.38 | 190.63 | 191.28 | 0.00 | - | 1 | 10 | 107.97% |
| SPY240719C00335000 | 2024-04-11 10:04AM EDT | 2024-07-19 | 183.04 | 176.42 | 177.14 | 0.00 | - | 50 | 50 | 58.34% |
| SPY240816C00335000 | 2024-04-26 12:23PM EDT | 2024-08-16 | 178.34 | 177.98 | 178.72 | +6.79 | +3.96% | 4 | 79 | 55.31% |
| SPY240830C00335000 | 2024-04-26 12:28PM EDT | 2024-08-30 | 179.26 | 178.89 | 179.80 | +7.21 | +4.19% | 2 | 10 | 54.66% |
| SPY240920C00335000 | 2024-04-26 3:41PM EDT | 2024-09-20 | 180.49 | 179.96 | 180.79 | +5.83 | +3.34% | 10 | 1,334 | 52.84% |
| SPY241220C00335000 | 2024-04-17 3:36PM EDT | 2024-12-20 | 177.30 | 183.42 | 184.63 | 0.00 | - | 4 | 184 | 47.89% |
| SPY250117C00335000 | 2024-04-05 9:30AM EDT | 2025-01-17 | 191.37 | 183.58 | 185.19 | 0.00 | - | 1 | 42 | 46.02% |
| SPY250321C00335000 | 2024-03-14 2:21PM EDT | 2025-03-21 | 194.91 | 190.30 | 192.45 | 0.00 | - | 8 | 121 | 49.01% |
| SPY250620C00335000 | 2024-02-14 10:38AM EDT | 2025-06-20 | 180.06 | 192.99 | 196.39 | 0.00 | - | 1 | 5 | 46.71% |
| SPY251219C00335000 | 2024-04-26 11:23AM EDT | 2025-12-19 | 197.10 | 195.90 | 199.59 | +16.75 | +9.29% | 5 | 41 | 41.19% |
| SPY260116C00335000 | 2024-03-07 10:43AM EDT | 2026-01-16 | 200.61 | 205.50 | 210.50 | 0.00 | - | 2 | 32 | 47.12% |
| SPY261218C00335000 | 2024-04-11 10:13AM EDT | 2026-12-18 | 214.67 | 206.00 | 210.50 | 0.00 | - | 2 | 9 | 38.05% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00335000 | 2024-04-19 4:06PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 398 | 1,797 | 106.25% |
| SPY240510P00335000 | 2024-04-25 11:27AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 9 | 1,830 | 66.41% |
| SPY240517P00335000 | 2024-04-26 3:43PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.02 | -33.33% | 4 | 828 | 57.42% |
| SPY240531P00335000 | 2024-04-25 9:31AM EDT | 2024-05-31 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 2 | 232 | 48.63% |
| SPY240621P00335000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 0.15 | 0.13 | 0.14 | 0.00 | - | 38 | 16,091 | 42.29% |
| SPY240628P00335000 | 2024-04-25 10:41AM EDT | 2024-06-28 | 0.21 | 0.16 | 0.17 | 0.00 | - | 10 | 828 | 40.82% |
| SPY240719P00335000 | 2024-04-19 4:06PM EDT | 2024-07-19 | 0.57 | 0.26 | 0.28 | 0.00 | - | 864 | 819 | 37.70% |
| SPY240731P00335000 | 2024-04-22 3:33PM EDT | 2024-07-31 | 0.45 | 0.32 | 0.34 | 0.00 | - | 15 | 307 | 36.18% |
| SPY240816P00335000 | 2024-04-26 11:31AM EDT | 2024-08-16 | 0.45 | 0.42 | 0.43 | -0.01 | -2.17% | 120 | 277 | 34.64% |
| SPY240830P00335000 | 2024-04-26 1:33PM EDT | 2024-08-30 | 0.51 | 0.50 | 0.51 | -0.04 | -7.27% | 1 | 324 | 33.48% |
| SPY240920P00335000 | 2024-04-26 1:52PM EDT | 2024-09-20 | 0.66 | 0.66 | 0.68 | -0.21 | -24.14% | 4 | 4,433 | 32.40% |
| SPY240930P00335000 | 2024-04-24 2:27PM EDT | 2024-09-30 | 0.80 | 0.73 | 0.75 | 0.00 | - | 1 | 344 | 31.84% |
| SPY241220P00335000 | 2024-04-25 3:45PM EDT | 2024-12-20 | 1.63 | 1.46 | 1.49 | 0.00 | - | 9 | 7,082 | 29.11% |
| SPY250117P00335000 | 2024-04-25 4:05PM EDT | 2025-01-17 | 1.70 | 1.68 | 1.72 | -0.02 | -1.16% | 10 | 399 | 28.30% |
| SPY250321P00335000 | 2024-04-26 1:33PM EDT | 2025-03-21 | 2.18 | 2.20 | 2.24 | -0.10 | -4.39% | 3 | 2,312 | 26.83% |
| SPY250620P00335000 | 2024-04-25 9:59AM EDT | 2025-06-20 | 3.00 | 2.96 | 3.05 | -0.50 | -14.29% | 3 | 5,115 | 25.36% |
| SPY250919P00335000 | 2024-04-25 12:18PM EDT | 2025-09-19 | 4.21 | 3.68 | 3.89 | 0.00 | - | 37 | 38 | 24.32% |
| SPY251219P00335000 | 2024-04-24 3:25PM EDT | 2025-12-19 | 4.77 | 4.50 | 4.64 | 0.00 | - | 3 | 876 | 23.39% |
| SPY260116P00335000 | 2024-04-26 12:35PM EDT | 2026-01-16 | 4.83 | 4.51 | 5.06 | -0.40 | -7.65% | 91 | 659 | 23.37% |
| SPY261218P00335000 | 2024-03-28 12:14PM EDT | 2026-12-18 | 7.75 | 6.37 | 8.40 | 0.00 | - | 1 | 43 | 21.69% |
