Deutsche Märkte schließen in 2 Stunden 3 Minuten
DAX
17.884,60 -204,10 (-1,13%) Euro Stoxx 50
4.921,41 -68,47 (-1,37%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.325,00 -13,40 (-0,57%) EUR/USD
1,0691 -0,0010 (-0,10%) Bitcoin EUR
59.020,95 -2.769,30 (-4,48%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:395.00
Callsfür25. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00395000 | 2024-03-22 2:15PM EDT | 2024-04-30 | 129.80 | 100.44 | 101.00 | 0.00 | - | 8 | 45 | 0.00% |
| SPY240517C00395000 | 2024-04-22 11:35AM EDT | 2024-05-17 | 103.40 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| SPY240524C00395000 | 2024-04-19 4:05PM EDT | 2024-05-24 | 102.59 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| SPY240531C00395000 | 2024-04-19 9:30AM EDT | 2024-05-31 | 107.18 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 0.00% |
| SPY240621C00395000 | 2024-04-24 10:31AM EDT | 2024-06-21 | 115.29 | 0.00 | 0.00 | 0.00 | - | 1 | 11,300 | 0.00% |
| SPY240628C00395000 | 2024-04-18 10:50AM EDT | 2024-06-28 | 112.50 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| SPY240719C00395000 | 2024-04-24 2:11PM EDT | 2024-07-19 | 115.30 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| SPY240731C00395000 | 2024-04-24 2:10PM EDT | 2024-07-31 | 116.04 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPY240816C00395000 | 2024-04-24 1:43PM EDT | 2024-08-16 | 117.57 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 0.00% |
| SPY240920C00395000 | 2024-04-24 1:36PM EDT | 2024-09-20 | 119.51 | 0.00 | 0.00 | 0.00 | - | 10 | 90 | 0.00% |
| SPY240930C00395000 | 2024-04-24 1:38PM EDT | 2024-09-30 | 120.00 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 0.00% |
| SPY241220C00395000 | 2024-04-24 3:14PM EDT | 2024-12-20 | 124.31 | 0.00 | 0.00 | 0.00 | - | 17 | 3,026 | 0.00% |
| SPY241231C00395000 | 2024-03-28 2:12PM EDT | 2024-12-31 | 144.15 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| SPY250117C00395000 | 2024-04-04 2:59PM EDT | 2025-01-17 | 136.80 | 0.00 | 0.00 | 0.00 | - | 1 | 289 | 0.00% |
| SPY250321C00395000 | 2024-04-19 2:07PM EDT | 2025-03-21 | 122.92 | 0.00 | 0.00 | 0.00 | - | 6 | 110 | 0.00% |
| SPY250331C00395000 | 2024-04-19 2:07PM EDT | 2025-03-31 | 123.42 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| SPY250620C00395000 | 2024-03-28 3:16PM EDT | 2025-06-20 | 153.92 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| SPY251219C00395000 | 2024-04-22 2:57PM EDT | 2025-12-19 | 138.39 | 0.00 | 0.00 | 0.00 | - | 49 | 1,046 | 0.00% |
| SPY260116C00395000 | 2024-03-22 2:18PM EDT | 2026-01-16 | 160.43 | 133.87 | 138.50 | 0.00 | - | 3 | 40 | 29.87% |
| SPY261218C00395000 | 2024-04-19 11:10AM EDT | 2026-12-18 | 154.38 | 0.00 | 0.00 | 0.00 | - | 4 | 93 | 0.00% |
Putsfür25. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00395000 | 2024-04-24 12:53PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 8,600 | 50.00% |
| SPY240510P00395000 | 2024-04-24 4:14PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 103 | 326 | 25.00% |
| SPY240517P00395000 | 2024-04-24 1:26PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 22 | 5,056 | 25.00% |
| SPY240524P00395000 | 2024-04-24 12:16PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 12.50% |
| SPY240531P00395000 | 2024-04-24 12:28PM EDT | 2024-05-31 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 499 | 12.50% |
| SPY240621P00395000 | 2024-04-24 2:01PM EDT | 2024-06-21 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 29,837 | 12.50% |
| SPY240628P00395000 | 2024-04-24 3:23PM EDT | 2024-06-28 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5,901 | 12.50% |
| SPY240719P00395000 | 2024-04-24 4:07PM EDT | 2024-07-19 | 0.74 | 0.00 | 0.00 | 0.00 | - | 15 | 921 | 12.50% |
| SPY240731P00395000 | 2024-04-22 12:36PM EDT | 2024-07-31 | 1.21 | 0.00 | 0.00 | 0.00 | - | 100 | 254 | 12.50% |
| SPY240816P00395000 | 2024-04-24 10:43AM EDT | 2024-08-16 | 1.14 | 0.00 | 0.00 | 0.00 | - | 81 | 1,071 | 6.25% |
| SPY240830P00395000 | 2024-04-22 10:41AM EDT | 2024-08-30 | 1.85 | 0.00 | 0.00 | 0.00 | - | 13 | 21 | 6.25% |
| SPY240920P00395000 | 2024-04-24 4:08PM EDT | 2024-09-20 | 1.75 | 0.00 | 0.00 | 0.00 | - | 11 | 5,281 | 6.25% |
| SPY240930P00395000 | 2024-04-24 10:46AM EDT | 2024-09-30 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 6.25% |
| SPY241220P00395000 | 2024-04-24 3:14PM EDT | 2024-12-20 | 3.34 | 0.00 | 0.00 | 0.00 | - | 17 | 10,860 | 6.25% |
| SPY241231P00395000 | 2024-04-23 2:37PM EDT | 2024-12-31 | 3.45 | 0.00 | 0.00 | 0.00 | - | 16 | 647 | 6.25% |
| SPY250117P00395000 | 2024-04-23 12:22PM EDT | 2025-01-17 | 3.84 | 0.00 | 0.00 | 0.00 | - | 2 | 7,979 | 6.25% |
| SPY250321P00395000 | 2024-04-24 9:30AM EDT | 2025-03-21 | 4.81 | 0.00 | 0.00 | 0.00 | - | 2 | 1,249 | 6.25% |
| SPY250331P00395000 | 2024-04-24 11:47AM EDT | 2025-03-31 | 5.23 | 0.00 | 0.00 | 0.00 | - | 3 | 124 | 6.25% |
| SPY250620P00395000 | 2024-04-24 11:08AM EDT | 2025-06-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 742 | 6.25% |
| SPY250919P00395000 | 2024-04-22 9:58AM EDT | 2025-09-19 | 9.33 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 3.13% |
| SPY251219P00395000 | 2024-04-24 4:07PM EDT | 2025-12-19 | 9.53 | 0.00 | 0.00 | 0.00 | - | 7 | 1,130 | 3.13% |
| SPY260116P00395000 | 2024-04-23 11:13AM EDT | 2026-01-16 | 9.95 | 0.00 | 0.00 | 0.00 | - | 6 | 120 | 3.13% |
| SPY261218P00395000 | 2024-04-22 9:50AM EDT | 2026-12-18 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 3.13% |
