Deutsche Märkte öffnen in 7 Stunden 21 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.938,44 -2.131,43 (-3,43%) CMC Crypto 200
1.387,14 -36,96 (-2,60%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:345.00
Callsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00345000 | 2024-04-19 10:16AM EDT | 2024-04-30 | 154.49 | 157.65 | 160.64 | 0.00 | - | 1 | 66 | 118.36% |
| SPY240517C00345000 | 2024-04-19 12:37PM EDT | 2024-05-17 | 152.01 | 159.11 | 160.80 | 0.00 | - | 9 | 12 | 68.56% |
| SPY240531C00345000 | 2023-12-12 4:56PM EDT | 2024-05-31 | 126.09 | 137.41 | 138.32 | 0.00 | - | 4 | 82 | 0.00% |
| SPY240621C00345000 | 2024-04-19 3:07PM EDT | 2024-06-21 | 153.50 | 160.36 | 163.63 | 0.00 | - | 9 | 5,820 | 55.03% |
| SPY240628C00345000 | 2024-03-25 12:17PM EDT | 2024-06-28 | 180.63 | 160.52 | 163.64 | 0.00 | - | 2 | 102 | 52.56% |
| SPY240719C00345000 | 2024-03-18 2:12PM EDT | 2024-07-19 | 174.88 | 159.10 | 160.05 | 0.00 | - | 2 | 80 | 0.00% |
| SPY240816C00345000 | 2024-04-24 3:44PM EDT | 2024-08-16 | 165.93 | 162.52 | 165.30 | +12.58 | +8.20% | 10 | 74 | 50.61% |
| SPY240920C00345000 | 2024-04-24 12:29PM EDT | 2024-09-20 | 166.09 | 164.51 | 166.89 | -1.38 | -0.82% | 11 | 1,226 | 47.78% |
| SPY240930C00345000 | 2024-04-24 2:14PM EDT | 2024-09-30 | 167.71 | 164.47 | 167.60 | -17.11 | -9.26% | 2 | 19 | 47.65% |
| SPY241220C00345000 | 2024-04-16 3:07PM EDT | 2024-12-20 | 172.73 | 168.63 | 171.49 | 0.00 | - | 2 | 267 | 44.35% |
| SPY250117C00345000 | 2024-04-11 11:38AM EDT | 2025-01-17 | 181.40 | 168.94 | 172.08 | 0.00 | - | 1 | 33 | 42.70% |
| SPY250321C00345000 | 2024-01-19 11:26AM EDT | 2025-03-21 | 149.84 | 168.39 | 172.28 | 0.00 | - | 1 | 8 | 38.65% |
| SPY250620C00345000 | 2024-04-10 11:55AM EDT | 2025-06-20 | 188.22 | 175.73 | 179.44 | 0.00 | - | 5 | 9 | 40.64% |
| SPY251219C00345000 | 2024-02-02 3:03PM EDT | 2025-12-19 | 174.25 | 189.65 | 193.46 | 0.00 | - | 1 | 31 | 43.07% |
| SPY260116C00345000 | 2024-03-27 10:31AM EDT | 2026-01-16 | 200.00 | 182.00 | 187.00 | 0.00 | - | 2 | 4 | 38.15% |
| SPY261218C00345000 | 2024-03-19 2:41PM EDT | 2026-12-18 | 206.53 | 191.00 | 196.00 | 0.00 | - | 22 | 2 | 35.25% |
Putsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00345000 | 2024-04-19 3:05PM EDT | 2024-04-30 | 0.02 | 0.00 | 0.01 | 0.00 | - | 68 | 981 | 81.25% |
| SPY240510P00345000 | 2024-04-24 10:22AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 56 | 262 | 57.42% |
| SPY240517P00345000 | 2024-04-24 11:33AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 5 | 2,707 | 52.15% |
| SPY240531P00345000 | 2024-04-19 2:49PM EDT | 2024-05-31 | 0.17 | 0.07 | 0.08 | 0.00 | - | 23 | 191 | 44.92% |
| SPY240621P00345000 | 2024-04-24 3:45PM EDT | 2024-06-21 | 0.17 | 0.17 | 0.18 | -0.01 | -5.56% | 33 | 50,682 | 39.55% |
| SPY240628P00345000 | 2024-04-24 3:11PM EDT | 2024-06-28 | 0.21 | 0.21 | 0.23 | -0.07 | -25.00% | 1 | 548 | 38.57% |
| SPY240719P00345000 | 2024-04-23 2:01PM EDT | 2024-07-19 | 0.36 | 0.36 | 0.38 | 0.00 | - | 3 | 338 | 35.91% |
| SPY240731P00345000 | 2024-04-23 12:57PM EDT | 2024-07-31 | 0.43 | 0.43 | 0.46 | 0.00 | - | 7 | 57 | 34.60% |
| SPY240816P00345000 | 2024-04-24 2:31PM EDT | 2024-08-16 | 0.57 | 0.56 | 0.58 | +0.01 | +1.79% | 3 | 304 | 33.23% |
| SPY240830P00345000 | 2024-04-15 11:58AM EDT | 2024-08-30 | 0.90 | 0.67 | 0.70 | 0.00 | - | 20 | 507 | 32.30% |
| SPY240920P00345000 | 2024-04-23 9:30AM EDT | 2024-09-20 | 0.91 | 0.86 | 0.89 | 0.00 | - | 5 | 1,659 | 31.15% |
| SPY240930P00345000 | 2024-04-22 3:46PM EDT | 2024-09-30 | 1.08 | 0.94 | 0.98 | 0.00 | - | 21 | 83 | 30.66% |
| SPY241220P00345000 | 2024-04-24 3:00PM EDT | 2024-12-20 | 1.81 | 1.79 | 1.84 | -0.80 | -30.65% | 168 | 6,306 | 28.05% |
| SPY250117P00345000 | 2024-04-24 9:35AM EDT | 2025-01-17 | 2.01 | 2.04 | 2.11 | -0.04 | -1.95% | 2 | 806 | 27.30% |
| SPY250321P00345000 | 2024-04-22 3:39PM EDT | 2025-03-21 | 2.63 | 2.64 | 2.74 | -0.33 | -11.15% | 1 | 367 | 25.98% |
| SPY250620P00345000 | 2024-04-24 11:09AM EDT | 2025-06-20 | 3.61 | 3.51 | 3.74 | +0.08 | +2.27% | 2 | 20,585 | 24.71% |
| SPY250919P00345000 | 2024-04-15 2:12PM EDT | 2025-09-19 | 5.70 | 4.29 | 4.83 | 0.00 | - | 1 | 6 | 23.88% |
| SPY251219P00345000 | 2024-04-24 1:39PM EDT | 2025-12-19 | 5.30 | 5.19 | 5.66 | -0.96 | -15.34% | 3 | 1,517 | 22.95% |
| SPY260116P00345000 | 2024-03-20 3:17PM EDT | 2026-01-16 | 6.16 | 6.20 | 7.71 | 0.00 | - | 4 | 218 | 24.47% |
| SPY261218P00345000 | 2024-04-22 9:39AM EDT | 2026-12-18 | 9.85 | 6.98 | 10.32 | 0.00 | - | 1 | 73 | 21.63% |
