Deutsche Märkte geschlossen
DAX
18.156,48 +239,20 (+1,34%) Euro Stoxx 50
5.005,24 +66,23 (+1,34%) Dow Jones 30
38.185,46 +99,66 (+0,26%) Gold
2.344,20 +1,70 (+0,07%) EUR/USD
1,0685 -0,0048 (-0,45%) Bitcoin EUR
59.345,72 -200,33 (-0,34%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:36AM EDT. Markt geöffnet.
Strike:355.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00355000 | 2024-04-17 9:36AM EDT | 2024-04-30 | 151.37 | 153.25 | 153.63 | 0.00 | - | 2 | 85 | 133.79% |
| SPY240510C00355000 | 2024-04-04 10:53AM EDT | 2024-05-10 | 169.86 | 153.78 | 154.24 | 0.00 | - | 53 | 52 | 91.94% |
| SPY240517C00355000 | 2024-01-19 4:54PM EDT | 2024-05-17 | 132.66 | 147.61 | 148.15 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240531C00355000 | 2024-04-05 3:44PM EDT | 2024-05-31 | 166.56 | 155.00 | 155.46 | 0.00 | - | 10 | 71 | 70.24% |
| SPY240621C00355000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 154.20 | 155.79 | 156.44 | 0.00 | - | 1 | 1,508 | 60.33% |
| SPY240628C00355000 | 2024-02-06 4:50PM EDT | 2024-06-28 | 144.66 | 162.58 | 165.97 | 0.00 | - | 2 | 6 | 82.09% |
| SPY240719C00355000 | 2024-03-28 12:44PM EDT | 2024-07-19 | 173.50 | 155.27 | 158.14 | 0.00 | - | 2 | 9 | 51.54% |
| SPY240731C00355000 | 2024-04-25 9:56AM EDT | 2024-07-31 | 147.21 | 155.88 | 158.90 | 0.00 | - | 4 | 6 | 50.39% |
| SPY240816C00355000 | 2024-04-25 11:51AM EDT | 2024-08-16 | 149.70 | 158.14 | 158.79 | 0.00 | - | 4 | 5 | 50.31% |
| SPY240920C00355000 | 2024-04-26 9:31AM EDT | 2024-09-20 | 158.30 | 159.94 | 160.72 | +2.96 | +1.91% | 2 | 486 | 47.80% |
| SPY240930C00355000 | 2024-04-26 9:31AM EDT | 2024-09-30 | 158.26 | 159.98 | 160.96 | +4.53 | +2.95% | 2 | 23 | 46.69% |
| SPY241220C00355000 | 2024-04-25 11:07AM EDT | 2024-12-20 | 155.87 | 163.91 | 165.07 | 0.00 | - | 3 | 1,805 | 43.46% |
| SPY241231C00355000 | 2024-04-25 11:05AM EDT | 2024-12-31 | 155.72 | 164.01 | 165.41 | 0.00 | - | 2 | 16 | 42.91% |
| SPY250117C00355000 | 2024-04-09 1:00PM EDT | 2025-01-17 | 174.89 | 163.82 | 167.08 | 0.00 | - | 2 | 34 | 43.43% |
| SPY250321C00355000 | 2024-03-05 2:18PM EDT | 2025-03-21 | 169.07 | 174.35 | 176.16 | 0.00 | - | 1 | 673 | 47.50% |
| SPY250620C00355000 | 2024-04-25 11:07AM EDT | 2025-06-20 | 164.12 | 171.28 | 173.85 | 0.00 | - | 3 | 8 | 40.24% |
| SPY251219C00355000 | 2024-04-18 9:35AM EDT | 2025-12-19 | 173.40 | 177.86 | 181.74 | 0.00 | - | 1 | 42 | 38.64% |
| SPY260116C00355000 | 2024-04-16 12:51PM EDT | 2026-01-16 | 178.63 | 178.00 | 182.90 | 0.00 | - | 2 | 8 | 38.46% |
| SPY261218C00355000 | 2024-04-23 2:26PM EDT | 2026-12-18 | 190.24 | 190.00 | 195.00 | 0.00 | - | 20 | 22 | 36.70% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00355000 | 2024-04-23 9:30AM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,275 | 90.63% |
| SPY240510P00355000 | 2024-04-25 4:03PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 104 | 57.81% |
| SPY240517P00355000 | 2024-04-24 10:51AM EDT | 2024-05-17 | 0.05 | 0.03 | 0.04 | 0.00 | - | 6 | 83,443 | 51.37% |
| SPY240531P00355000 | 2024-04-26 9:34AM EDT | 2024-05-31 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 12 | 50,665 | 44.14% |
| SPY240621P00355000 | 2024-04-25 1:20PM EDT | 2024-06-21 | 0.18 | 0.19 | 0.20 | -0.04 | -18.18% | 1 | 7,667 | 38.53% |
| SPY240628P00355000 | 2024-04-26 11:13AM EDT | 2024-06-28 | 0.23 | 0.23 | 0.24 | -0.01 | -4.17% | 9 | 767 | 37.21% |
| SPY240719P00355000 | 2024-04-26 9:30AM EDT | 2024-07-19 | 0.38 | 0.37 | 0.39 | -0.03 | -7.32% | 5 | 652 | 34.47% |
| SPY240731P00355000 | 2024-04-24 4:01PM EDT | 2024-07-31 | 0.45 | 0.45 | 0.46 | -0.03 | -6.25% | 2 | 44 | 33.06% |
| SPY240816P00355000 | 2024-04-25 10:43AM EDT | 2024-08-16 | 0.74 | 0.57 | 0.58 | 0.00 | - | 1 | 1,294 | 31.71% |
| SPY240830P00355000 | 2024-04-08 11:52AM EDT | 2024-08-30 | 0.91 | 0.68 | 0.70 | 0.00 | - | 236 | 257 | 30.81% |
| SPY240920P00355000 | 2024-04-24 1:58PM EDT | 2024-09-20 | 0.93 | 0.88 | 0.89 | 0.00 | - | 2 | 4,321 | 29.69% |
| SPY240930P00355000 | 2024-04-22 9:30AM EDT | 2024-09-30 | 1.45 | 0.96 | 0.99 | 0.00 | - | 1 | 586 | 29.26% |
| SPY241220P00355000 | 2024-04-26 11:05AM EDT | 2024-12-20 | 1.83 | 1.85 | 1.88 | -0.15 | -7.58% | 12 | 9,235 | 26.82% |
| SPY241231P00355000 | 2024-04-24 12:09PM EDT | 2024-12-31 | 2.17 | 1.93 | 1.98 | 0.00 | - | 6 | 144 | 26.50% |
| SPY250117P00355000 | 2024-04-26 10:11AM EDT | 2025-01-17 | 2.11 | 2.10 | 2.15 | -0.19 | -8.26% | 3 | 1,192 | 26.09% |
| SPY250321P00355000 | 2024-04-26 10:52AM EDT | 2025-03-21 | 2.77 | 2.74 | 2.79 | -0.36 | -11.50% | 2 | 679 | 24.82% |
| SPY250620P00355000 | 2024-04-24 11:17AM EDT | 2025-06-20 | 4.06 | 3.69 | 3.78 | 0.00 | - | 2 | 19,758 | 23.58% |
| SPY251219P00355000 | 2024-03-28 10:01AM EDT | 2025-12-19 | 6.10 | 5.48 | 5.77 | 0.00 | - | 1 | 3,486 | 21.97% |
| SPY260116P00355000 | 2024-04-25 1:08PM EDT | 2026-01-16 | 6.40 | 5.63 | 6.28 | 0.00 | - | 1 | 18 | 21.99% |
| SPY261218P00355000 | 2024-04-10 3:20PM EDT | 2026-12-18 | 9.29 | 7.95 | 10.14 | 0.00 | - | 21 | 858 | 20.52% |
