Deutsche Märkte schließen in 3 Stunden 57 Minuten
DAX
18.184,50 +46,85 (+0,26%) Euro Stoxx 50
5.023,84 +15,67 (+0,31%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Gold
2.328,20 -13,90 (-0,59%) EUR/USD
1,0687 -0,0017 (-0,16%) Bitcoin EUR
62.317,10 +455,46 (+0,74%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:375.00
Callsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00375000 | 2024-04-12 11:08AM EDT | 2024-04-30 | 138.61 | 0.00 | 0.00 | 0.00 | - | 15 | 128 | 0.00% |
| SPY240517C00375000 | 2024-04-18 3:54PM EDT | 2024-05-17 | 126.32 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 0.00% |
| SPY240531C00375000 | 2024-04-11 10:26AM EDT | 2024-05-31 | 140.90 | 0.00 | 0.00 | 0.00 | - | 5 | 98 | 0.00% |
| SPY240621C00375000 | 2024-04-23 3:57PM EDT | 2024-06-21 | 133.79 | 0.00 | 0.00 | 0.00 | - | 1 | 3,115 | 0.00% |
| SPY240628C00375000 | 2024-04-18 2:16PM EDT | 2024-06-28 | 128.65 | 0.00 | 0.00 | 0.00 | - | 1 | 456 | 0.00% |
| SPY240719C00375000 | 2024-04-04 2:47PM EDT | 2024-07-19 | 147.13 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPY240731C00375000 | 2024-04-23 9:46AM EDT | 2024-07-31 | 132.88 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPY240816C00375000 | 2024-04-03 10:14AM EDT | 2024-08-16 | 152.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPY240920C00375000 | 2024-04-23 3:48PM EDT | 2024-09-20 | 138.79 | 0.00 | 0.00 | 0.00 | - | 2 | 2,149 | 0.00% |
| SPY240930C00375000 | 2024-04-01 11:05AM EDT | 2024-09-30 | 156.83 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| SPY241220C00375000 | 2024-04-23 2:59PM EDT | 2024-12-20 | 143.29 | 0.00 | 0.00 | 0.00 | - | 7 | 1,126 | 0.00% |
| SPY241231C00375000 | 2024-04-01 12:11PM EDT | 2024-12-31 | 160.68 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| SPY250117C00375000 | 2024-04-17 12:56PM EDT | 2025-01-17 | 140.30 | 0.00 | 0.00 | 0.00 | - | 2 | 393 | 0.00% |
| SPY250321C00375000 | 2024-03-01 12:26PM EDT | 2025-03-21 | 153.80 | 165.68 | 167.58 | 0.00 | - | 1 | 390 | 52.22% |
| SPY250331C00375000 | 2024-04-10 3:35PM EDT | 2025-03-31 | 157.63 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SPY250620C00375000 | 2024-03-26 11:01AM EDT | 2025-06-20 | 169.14 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| SPY251219C00375000 | 2024-04-03 9:30AM EDT | 2025-12-19 | 172.63 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 0.00% |
| SPY260116C00375000 | 2024-04-03 3:36PM EDT | 2026-01-16 | 173.64 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 0.00% |
| SPY261218C00375000 | 2024-01-23 2:44PM EDT | 2026-12-18 | 151.69 | 171.00 | 176.00 | 0.00 | - | 7 | 4 | 34.57% |
Putsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00375000 | 2024-04-19 11:43AM EDT | 2024-04-30 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 998 | 50.00% |
| SPY240510P00375000 | 2024-04-22 2:24PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 25.00% |
| SPY240517P00375000 | 2024-04-23 3:35PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 28 | 10,785 | 25.00% |
| SPY240531P00375000 | 2024-04-23 2:55PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 4,084 | 25.00% |
| SPY240621P00375000 | 2024-04-23 4:11PM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2,262 | 25,453 | 12.50% |
| SPY240628P00375000 | 2024-04-23 10:03AM EDT | 2024-06-28 | 0.36 | 0.00 | 0.00 | 0.00 | - | 27 | 3,915 | 12.50% |
| SPY240719P00375000 | 2024-04-23 11:33AM EDT | 2024-07-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 68 | 5,610 | 12.50% |
| SPY240731P00375000 | 2024-04-22 12:36PM EDT | 2024-07-31 | 0.89 | 0.00 | 0.00 | 0.00 | - | 101 | 228 | 12.50% |
| SPY240816P00375000 | 2024-04-23 2:14PM EDT | 2024-08-16 | 0.84 | 0.00 | 0.00 | 0.00 | - | 3 | 310 | 12.50% |
| SPY240830P00375000 | 2024-04-23 4:01PM EDT | 2024-08-30 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| SPY240920P00375000 | 2024-04-23 10:43AM EDT | 2024-09-20 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 15,692 | 12.50% |
| SPY240930P00375000 | 2024-04-22 2:43PM EDT | 2024-09-30 | 1.60 | 0.00 | 0.00 | 0.00 | - | 117 | 216 | 6.25% |
| SPY241220P00375000 | 2024-04-23 3:02PM EDT | 2024-12-20 | 2.56 | 0.00 | 0.00 | 0.00 | - | 440 | 12,169 | 6.25% |
| SPY241231P00375000 | 2024-04-23 2:36PM EDT | 2024-12-31 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 476 | 6.25% |
| SPY250117P00375000 | 2024-04-23 10:11AM EDT | 2025-01-17 | 3.01 | 0.00 | 0.00 | 0.00 | - | 8 | 9,565 | 6.25% |
| SPY250321P00375000 | 2024-04-23 12:15PM EDT | 2025-03-21 | 3.82 | 0.00 | 0.00 | 0.00 | - | 1 | 443 | 6.25% |
| SPY250331P00375000 | 2024-04-23 3:47PM EDT | 2025-03-31 | 3.86 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 6.25% |
| SPY250620P00375000 | 2024-04-23 3:46PM EDT | 2025-06-20 | 4.99 | 0.00 | 0.00 | 0.00 | - | 57 | 6,434 | 6.25% |
| SPY250919P00375000 | 2024-04-16 2:16PM EDT | 2025-09-19 | 7.77 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| SPY251219P00375000 | 2024-04-18 3:43PM EDT | 2025-12-19 | 8.91 | 0.00 | 0.00 | 0.00 | - | 1 | 3,106 | 6.25% |
| SPY260116P00375000 | 2024-04-17 11:32AM EDT | 2026-01-16 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 3.13% |
| SPY261218P00375000 | 2024-04-18 1:17PM EDT | 2026-12-18 | 13.09 | 0.00 | 0.00 | 0.00 | - | 1 | 901 | 3.13% |
