Deutsche Märkte geschlossen
DAX
18.137,65 +276,85 (+1,55%) Euro Stoxx 50
5.008,17 +71,32 (+1,44%) Dow Jones 30
38.477,60 +237,62 (+0,62%) Gold
2.339,10 -7,30 (-0,31%) EUR/USD
1,0702 +0,0046 (+0,43%) Bitcoin EUR
62.360,52 +293,45 (+0,47%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:22PM EDT. Markt geöffnet.
Strike:385.00
Callsfür23. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00385000 | 2024-03-22 3:04PM EDT | 2024-04-30 | 139.44 | 110.41 | 110.97 | 0.00 | - | 148 | 208 | 0.00% |
| SPY240517C00385000 | 2024-04-12 10:31AM EDT | 2024-05-17 | 131.36 | 121.14 | 121.51 | 0.00 | - | 1 | 10 | 60.45% |
| SPY240531C00385000 | 2024-01-17 1:45PM EDT | 2024-05-31 | 94.58 | 119.17 | 119.76 | 0.00 | - | 27 | 24 | 0.00% |
| SPY240621C00385000 | 2024-04-22 11:47AM EDT | 2024-06-21 | 115.61 | 123.33 | 123.88 | 0.00 | - | 3 | 7,342 | 50.16% |
| SPY240628C00385000 | 2024-04-05 11:53AM EDT | 2024-06-28 | 138.90 | 123.22 | 123.92 | 0.00 | - | 1 | 28 | 47.60% |
| SPY240719C00385000 | 2024-03-28 12:38PM EDT | 2024-07-19 | 144.18 | 123.80 | 124.34 | 0.00 | - | 2 | 191 | 42.68% |
| SPY240731C00385000 | 2024-04-22 2:29PM EDT | 2024-07-31 | 122.53 | 124.47 | 125.10 | 0.00 | - | 2 | 3 | 41.89% |
| SPY240816C00385000 | 2024-02-07 4:31PM EDT | 2024-08-16 | 122.49 | 134.85 | 135.80 | 0.00 | - | - | 0 | 56.43% |
| SPY240920C00385000 | 2024-04-23 9:48AM EDT | 2024-09-20 | 126.72 | 128.09 | 128.78 | -13.35 | -9.53% | 2 | 648 | 40.33% |
| SPY240930C00385000 | 2024-03-27 3:33PM EDT | 2024-09-30 | 146.36 | 128.12 | 128.99 | 0.00 | - | 2 | 2 | 39.37% |
| SPY241220C00385000 | 2024-04-19 12:14PM EDT | 2024-12-20 | 126.26 | 133.02 | 134.07 | 0.00 | - | 2 | 3,611 | 37.77% |
| SPY241231C00385000 | 2024-04-04 3:32PM EDT | 2024-12-31 | 143.69 | 133.16 | 134.19 | 0.00 | - | 1 | 9 | 37.06% |
| SPY250117C00385000 | 2024-04-10 1:02PM EDT | 2025-01-17 | 144.79 | 133.63 | 134.98 | 0.00 | - | 19 | 506 | 36.64% |
| SPY250321C00385000 | 2024-03-27 3:46PM EDT | 2025-03-21 | 156.30 | 137.20 | 138.95 | 0.00 | - | 2 | 632 | 36.35% |
| SPY250620C00385000 | 2024-04-23 10:03AM EDT | 2025-06-20 | 141.58 | 142.01 | 144.25 | -5.38 | -3.66% | 1 | 330 | 35.95% |
| SPY251219C00385000 | 2024-04-19 1:11PM EDT | 2025-12-19 | 146.00 | 149.56 | 153.31 | 0.00 | - | 6 | 433 | 35.10% |
| SPY260116C00385000 | 2024-03-20 3:27PM EDT | 2026-01-16 | 166.93 | 142.00 | 147.00 | 0.00 | - | 5 | 36 | 30.91% |
| SPY261218C00385000 | 2024-04-19 12:44PM EDT | 2026-12-18 | 159.00 | 163.50 | 168.48 | 0.00 | - | 1 | 27 | 34.06% |
Putsfür23. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00385000 | 2024-04-22 4:08PM EDT | 2024-04-30 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,054 | 6,205 | 60.94% |
| SPY240510P00385000 | 2024-04-23 10:53AM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 41 | 2,099 | 45.51% |
| SPY240517P00385000 | 2024-04-22 2:32PM EDT | 2024-05-17 | 0.10 | 0.08 | 0.09 | 0.00 | - | 11 | 825 | 41.21% |
| SPY240531P00385000 | 2024-04-23 10:07AM EDT | 2024-05-31 | 0.16 | 0.15 | 0.16 | -0.07 | -30.43% | 1 | 498 | 35.35% |
| SPY240621P00385000 | 2024-04-22 11:57AM EDT | 2024-06-21 | 0.48 | 0.33 | 0.34 | 0.00 | - | 14 | 22,210 | 31.52% |
| SPY240628P00385000 | 2024-04-18 3:54PM EDT | 2024-06-28 | 0.67 | 0.40 | 0.42 | 0.00 | - | 2 | 2,665 | 30.79% |
| SPY240719P00385000 | 2024-04-22 3:41PM EDT | 2024-07-19 | 0.79 | 0.63 | 0.65 | 0.00 | - | 1 | 295 | 28.78% |
| SPY240731P00385000 | 2024-04-22 11:55AM EDT | 2024-07-31 | 1.07 | 0.77 | 0.79 | 0.00 | - | 8 | 149 | 27.91% |
| SPY240816P00385000 | 2024-04-22 1:33PM EDT | 2024-08-16 | 1.17 | 1.00 | 1.01 | 0.00 | - | 2 | 138 | 27.08% |
| SPY240830P00385000 | 2024-04-23 11:57AM EDT | 2024-08-30 | 1.18 | 1.17 | 1.20 | -0.07 | -5.60% | 1 | 6 | 26.42% |
| SPY240920P00385000 | 2024-04-23 10:38AM EDT | 2024-09-20 | 1.49 | 1.48 | 1.49 | -0.17 | -10.24% | 18 | 8,578 | 25.57% |
| SPY240930P00385000 | 2024-04-22 3:49PM EDT | 2024-09-30 | 1.85 | 1.61 | 1.63 | 0.00 | - | 15 | 1,669 | 25.23% |
| SPY241220P00385000 | 2024-04-22 3:33PM EDT | 2024-12-20 | 3.30 | 2.94 | 2.97 | 0.00 | - | 2 | 15,153 | 23.53% |
| SPY241231P00385000 | 2024-04-22 2:36PM EDT | 2024-12-31 | 3.35 | 3.06 | 3.12 | 0.00 | - | 9 | 129 | 23.29% |
| SPY250117P00385000 | 2024-04-23 10:07AM EDT | 2025-01-17 | 3.44 | 3.35 | 3.40 | -0.33 | -8.75% | 10 | 10,145 | 23.03% |
| SPY250321P00385000 | 2024-04-23 10:21AM EDT | 2025-03-21 | 4.42 | 4.32 | 4.37 | -0.30 | -6.36% | 2 | 588 | 22.14% |
| SPY250331P00385000 | 2024-04-22 2:43PM EDT | 2025-03-31 | 4.90 | 4.30 | 4.72 | 0.00 | - | 22 | 27 | 22.28% |
| SPY250620P00385000 | 2024-04-23 11:32AM EDT | 2025-06-20 | 5.71 | 5.72 | 5.85 | -0.58 | -9.22% | 3 | 9,560 | 21.30% |
| SPY250919P00385000 | 2024-04-22 10:13AM EDT | 2025-09-19 | 8.20 | 7.03 | 7.33 | 0.00 | - | 2 | 8 | 20.70% |
| SPY251219P00385000 | 2024-04-22 3:54PM EDT | 2025-12-19 | 9.18 | 8.46 | 8.74 | 0.00 | - | 14 | 875 | 20.20% |
| SPY260116P00385000 | 2024-04-22 3:37PM EDT | 2026-01-16 | 9.41 | 8.46 | 9.26 | 0.00 | - | 2 | 122 | 20.13% |
| SPY261218P00385000 | 2024-04-19 4:00PM EDT | 2026-12-18 | 14.91 | 11.71 | 14.31 | 0.00 | - | 6 | 1,118 | 19.06% |
