Deutsche Märkte schließen in 4 Stunden 27 Minuten
DAX
17.723,17 -114,23 (-0,64%) Euro Stoxx 50
4.915,87 -20,70 (-0,42%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.397,00 -1,00 (-0,04%) EUR/USD
1,0651 +0,0005 (+0,04%) Bitcoin EUR
60.894,39 +2.716,94 (+4,67%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:390.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00390000 | 2024-04-18 2:24PM EDT | 2024-04-19 | 110.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240430C00390000 | 2024-04-12 9:30AM EDT | 2024-04-30 | 125.47 | 0.00 | 0.00 | 0.00 | - | 2 | 265 | 0.00% |
| SPY240517C00390000 | 2024-04-16 11:08AM EDT | 2024-05-17 | 115.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240531C00390000 | 2024-04-12 1:40PM EDT | 2024-05-31 | 123.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621C00390000 | 2024-04-18 2:25PM EDT | 2024-06-21 | 114.17 | 0.00 | 0.00 | 0.00 | - | 3 | 7,487 | 0.00% |
| SPY240628C00390000 | 2024-03-07 3:25PM EDT | 2024-06-28 | 130.77 | 132.59 | 134.27 | 0.00 | - | 3 | 55 | 83.15% |
| SPY240719C00390000 | 2024-03-28 12:38PM EDT | 2024-07-19 | 139.31 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 0.00% |
| SPY240731C00390000 | 2024-03-28 12:39PM EDT | 2024-07-31 | 140.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816C00390000 | 2024-04-04 10:46AM EDT | 2024-08-16 | 140.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240830C00390000 | 2024-04-10 3:16PM EDT | 2024-08-30 | 132.95 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| SPY240920C00390000 | 2024-04-18 11:58AM EDT | 2024-09-20 | 122.45 | 0.00 | 0.00 | 0.00 | - | 1 | 727 | 0.00% |
| SPY240930C00390000 | 2024-04-04 1:53PM EDT | 2024-09-30 | 142.46 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| SPY241220C00390000 | 2024-04-16 2:05PM EDT | 2024-12-20 | 129.28 | 0.00 | 0.00 | 0.00 | - | 3 | 4,069 | 0.00% |
| SPY241231C00390000 | 2024-03-28 2:47PM EDT | 2024-12-31 | 148.56 | 0.00 | 0.00 | 0.00 | - | 54 | 35 | 0.00% |
| SPY250117C00390000 | 2024-04-11 10:09AM EDT | 2025-01-17 | 139.39 | 0.00 | 0.00 | 0.00 | - | 1 | 358 | 0.00% |
| SPY250321C00390000 | 2024-04-17 2:58PM EDT | 2025-03-21 | 132.12 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| SPY250331C00390000 | 2024-03-27 2:56PM EDT | 2025-03-31 | 149.77 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| SPY250620C00390000 | 2024-04-18 11:11AM EDT | 2025-06-20 | 138.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219C00390000 | 2024-04-09 2:57PM EDT | 2025-12-19 | 157.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| SPY260116C00390000 | 2024-04-11 10:09AM EDT | 2026-01-16 | 157.83 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 0.00% |
| SPY261218C00390000 | 2024-04-03 10:21AM EDT | 2026-12-18 | 176.50 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 0.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00390000 | 2024-04-18 10:27AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPY240430P00390000 | 2024-04-18 3:55PM EDT | 2024-04-30 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| SPY240510P00390000 | 2024-04-18 3:34PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 25.00% |
| SPY240517P00390000 | 2024-04-18 1:19PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| SPY240531P00390000 | 2024-04-18 11:37AM EDT | 2024-05-31 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240621P00390000 | 2024-04-18 3:56PM EDT | 2024-06-21 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3,266 | 108,734 | 12.50% |
| SPY240628P00390000 | 2024-04-18 3:55PM EDT | 2024-06-28 | 0.73 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| SPY240719P00390000 | 2024-04-18 3:45PM EDT | 2024-07-19 | 1.08 | 0.00 | 0.00 | 0.00 | - | 173 | 653 | 12.50% |
| SPY240731P00390000 | 2024-04-18 11:20AM EDT | 2024-07-31 | 1.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY240816P00390000 | 2024-04-17 4:00PM EDT | 2024-08-16 | 1.66 | 0.00 | 0.00 | 0.00 | - | 10 | 604 | 6.25% |
| SPY240830P00390000 | 2024-04-09 9:32AM EDT | 2024-08-30 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 6.25% |
| SPY240920P00390000 | 2024-04-18 2:21PM EDT | 2024-09-20 | 2.29 | 0.00 | 0.00 | 0.00 | - | 255 | 10,612 | 6.25% |
| SPY240930P00390000 | 2024-04-16 9:30AM EDT | 2024-09-30 | 2.60 | 0.00 | 0.00 | 0.00 | - | 8 | 314 | 6.25% |
| SPY241220P00390000 | 2024-04-18 1:52PM EDT | 2024-12-20 | 4.28 | 0.00 | 0.00 | 0.00 | - | 31 | 14,621 | 6.25% |
| SPY241231P00390000 | 2024-04-17 3:55PM EDT | 2024-12-31 | 4.39 | 0.00 | 0.00 | 0.00 | - | 3 | 796 | 6.25% |
| SPY250117P00390000 | 2024-04-18 1:39PM EDT | 2025-01-17 | 4.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250321P00390000 | 2024-04-18 1:21PM EDT | 2025-03-21 | 5.94 | 0.00 | 0.00 | 0.00 | - | 2 | 3,179 | 6.25% |
| SPY250331P00390000 | 2024-04-18 11:53AM EDT | 2025-03-31 | 5.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250620P00390000 | 2024-04-17 3:57PM EDT | 2025-06-20 | 7.61 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY250919P00390000 | 2024-04-15 1:30PM EDT | 2025-09-19 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY251219P00390000 | 2024-04-16 3:31PM EDT | 2025-12-19 | 10.14 | 0.00 | 0.00 | 0.00 | - | 12 | 6,611 | 3.13% |
| SPY260116P00390000 | 2024-04-15 1:26PM EDT | 2026-01-16 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 3.13% |
| SPY261218P00390000 | 2024-04-18 1:11PM EDT | 2026-12-18 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,083 | 3.13% |
