Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.405,20 +7,20 (+0,30%) EUR/USD
1,0660 +0,0014 (+0,13%) Bitcoin EUR
59.997,85 +392,91 (+0,66%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:400.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00400000 | 2024-04-19 10:16AM EDT | 2024-04-19 | 99.01 | 94.51 | 95.71 | -0.16 | -0.16% | 6 | 189 | 214.45% |
| SPY240426C00400000 | 2024-04-19 1:52PM EDT | 2024-04-26 | 98.49 | 95.42 | 95.82 | -1.82 | -1.81% | 10 | 292 | 73.58% |
| SPY240430C00400000 | 2024-04-17 3:43PM EDT | 2024-04-30 | 102.08 | 100.05 | 100.43 | 0.00 | - | 14 | 31 | 102.14% |
| SPY240503C00400000 | 2024-04-17 1:38PM EDT | 2024-05-03 | 103.18 | 95.91 | 96.34 | 0.00 | - | 9 | 4 | 61.26% |
| SPY240510C00400000 | 2024-04-05 1:34PM EDT | 2024-05-10 | 122.05 | 96.38 | 96.88 | 0.00 | - | 1 | 1 | 55.07% |
| SPY240517C00400000 | 2024-04-19 3:44PM EDT | 2024-05-17 | 96.16 | 96.94 | 97.42 | -5.35 | -5.27% | 52 | 212 | 51.47% |
| SPY240531C00400000 | 2024-04-19 3:08PM EDT | 2024-05-31 | 97.71 | 97.96 | 98.45 | -10.71 | -9.88% | 6 | 277 | 47.71% |
| SPY240621C00400000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 99.75 | 99.31 | 99.99 | -5.97 | -5.65% | 2 | 10,477 | 43.55% |
| SPY240628C00400000 | 2024-04-18 10:54AM EDT | 2024-06-28 | 107.60 | 99.35 | 100.10 | 0.00 | - | 6 | 235 | 41.62% |
| SPY240719C00400000 | 2024-04-12 3:14PM EDT | 2024-07-19 | 115.25 | 100.27 | 100.96 | 0.00 | - | 1 | 13 | 38.40% |
| SPY240731C00400000 | 2024-03-14 1:18PM EDT | 2024-07-31 | 120.15 | 117.13 | 117.78 | 0.00 | - | 1 | 33 | 61.18% |
| SPY240816C00400000 | 2024-04-19 12:47PM EDT | 2024-08-16 | 105.85 | 102.65 | 103.36 | -13.95 | -11.64% | 3 | 46 | 37.71% |
| SPY240830C00400000 | 2024-03-28 10:56AM EDT | 2024-08-30 | 132.84 | 103.61 | 104.88 | 0.00 | - | 4 | 10 | 37.94% |
| SPY240920C00400000 | 2024-04-19 10:16AM EDT | 2024-09-20 | 106.21 | 105.17 | 106.12 | -3.25 | -2.97% | 6 | 920 | 36.90% |
| SPY240930C00400000 | 2024-04-18 11:24AM EDT | 2024-09-30 | 110.00 | 105.27 | 106.35 | -4.19 | -3.67% | 1 | 354 | 36.05% |
| SPY241220C00400000 | 2024-04-19 3:26PM EDT | 2024-12-20 | 110.81 | 110.93 | 112.25 | -6.29 | -5.37% | 4 | 9,192 | 35.17% |
| SPY241231C00400000 | 2024-04-18 10:09AM EDT | 2024-12-31 | 111.31 | 111.00 | 112.51 | -6.09 | -5.19% | 3 | 216 | 34.64% |
| SPY250117C00400000 | 2024-04-19 4:05PM EDT | 2025-01-17 | 112.52 | 111.71 | 113.47 | -6.78 | -5.68% | 15 | 1,858 | 34.37% |
| SPY250321C00400000 | 2024-04-19 2:03PM EDT | 2025-03-21 | 117.40 | 116.11 | 118.22 | -6.14 | -4.97% | 4 | 726 | 34.54% |
| SPY250331C00400000 | 2024-04-05 9:44AM EDT | 2025-03-31 | 137.00 | 116.18 | 118.52 | 0.00 | - | 2 | 4 | 34.25% |
| SPY250620C00400000 | 2024-04-18 1:11PM EDT | 2025-06-20 | 127.00 | 121.20 | 123.88 | 0.00 | - | 103 | 345 | 34.24% |
| SPY250919C00400000 | 2024-04-04 2:32PM EDT | 2025-09-19 | 147.00 | 125.61 | 129.18 | 0.00 | - | 1 | 2 | 34.06% |
| SPY251219C00400000 | 2024-04-19 3:56PM EDT | 2025-12-19 | 132.00 | 129.67 | 133.55 | -6.31 | -4.56% | 27 | 2,929 | 33.63% |
| SPY260116C00400000 | 2024-04-18 3:58PM EDT | 2026-01-16 | 137.00 | 129.96 | 134.50 | 0.00 | - | 3 | 173 | 33.35% |
| SPY261218C00400000 | 2024-04-19 4:09PM EDT | 2026-12-18 | 148.50 | 145.00 | 150.00 | -3.50 | -2.30% | 4 | 140 | 33.04% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00400000 | 2024-04-19 12:14PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 214,266 | 125.00% |
| SPY240426P00400000 | 2024-04-19 4:12PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5,707 | 153,816 | 51.17% |
| SPY240430P00400000 | 2024-04-19 3:07PM EDT | 2024-04-30 | 0.07 | 0.04 | 0.05 | +0.02 | +40.00% | 49 | 1,766 | 44.92% |
| SPY240503P00400000 | 2024-04-19 4:03PM EDT | 2024-05-03 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 193 | 76,291 | 43.95% |
| SPY240510P00400000 | 2024-04-19 3:48PM EDT | 2024-05-10 | 0.19 | 0.16 | 0.18 | +0.06 | +46.15% | 47 | 66 | 38.67% |
| SPY240517P00400000 | 2024-04-19 3:54PM EDT | 2024-05-17 | 0.26 | 0.25 | 0.26 | +0.05 | +23.81% | 3,014 | 163,324 | 35.45% |
| SPY240524P00400000 | 2024-04-19 2:53PM EDT | 2024-05-24 | 0.35 | 0.34 | 0.36 | +0.04 | +12.90% | 69 | 56 | 33.40% |
| SPY240531P00400000 | 2024-04-19 4:04PM EDT | 2024-05-31 | 0.45 | 0.43 | 0.45 | +0.07 | +18.42% | 527 | 108,914 | 31.64% |
| SPY240621P00400000 | 2024-04-19 4:06PM EDT | 2024-06-21 | 0.85 | 0.83 | 0.85 | +0.12 | +16.44% | 2,914 | 63,796 | 28.96% |
| SPY240628P00400000 | 2024-04-19 3:36PM EDT | 2024-06-28 | 0.97 | 0.96 | 1.00 | +0.12 | +14.12% | 275 | 4,882 | 28.36% |
| SPY240719P00400000 | 2024-04-19 4:01PM EDT | 2024-07-19 | 1.45 | 1.41 | 1.46 | +0.17 | +13.28% | 182 | 2,318 | 26.90% |
| SPY240731P00400000 | 2024-04-19 3:01PM EDT | 2024-07-31 | 1.78 | 1.66 | 1.72 | +0.23 | +14.84% | 3 | 1,019 | 26.22% |
| SPY240816P00400000 | 2024-04-19 3:38PM EDT | 2024-08-16 | 2.11 | 2.03 | 2.09 | +0.25 | +13.44% | 167 | 742 | 25.51% |
| SPY240830P00400000 | 2024-04-19 3:20PM EDT | 2024-08-30 | 2.43 | 2.33 | 2.41 | +0.42 | +20.90% | 47 | 112 | 24.98% |
| SPY240920P00400000 | 2024-04-19 4:12PM EDT | 2024-09-20 | 2.86 | 2.82 | 2.87 | +0.15 | +5.54% | 1,040 | 31,499 | 24.26% |
| SPY240930P00400000 | 2024-04-19 3:56PM EDT | 2024-09-30 | 3.09 | 3.02 | 3.11 | +0.20 | +6.92% | 16 | 1,491 | 24.01% |
| SPY241220P00400000 | 2024-04-19 3:39PM EDT | 2024-12-20 | 5.18 | 5.00 | 5.09 | +0.38 | +7.92% | 1,130 | 69,955 | 22.58% |
| SPY241231P00400000 | 2024-04-19 3:16PM EDT | 2024-12-31 | 5.38 | 5.13 | 5.33 | +0.47 | +9.57% | 34 | 1,909 | 22.40% |
| SPY250117P00400000 | 2024-04-19 4:14PM EDT | 2025-01-17 | 5.62 | 5.56 | 5.69 | +0.29 | +5.44% | 390 | 16,018 | 22.14% |
| SPY250321P00400000 | 2024-04-19 11:57AM EDT | 2025-03-21 | 6.83 | 6.80 | 7.01 | +0.21 | +3.17% | 13 | 2,454 | 21.35% |
| SPY250331P00400000 | 2024-04-19 1:43PM EDT | 2025-03-31 | 7.05 | 6.83 | 7.46 | +0.22 | +3.22% | 2 | 102 | 21.49% |
| SPY250620P00400000 | 2024-04-19 3:31PM EDT | 2025-06-20 | 8.87 | 8.75 | 8.88 | +0.43 | +5.09% | 122 | 7,116 | 20.56% |
| SPY250919P00400000 | 2024-04-19 10:12AM EDT | 2025-09-19 | 10.68 | 10.13 | 11.03 | +0.53 | +5.22% | 4 | 15 | 20.23% |
| SPY251219P00400000 | 2024-04-19 3:53PM EDT | 2025-12-19 | 12.10 | 11.76 | 12.53 | +0.35 | +2.98% | 3 | 10,836 | 19.62% |
| SPY260116P00400000 | 2024-04-19 2:55PM EDT | 2026-01-16 | 12.75 | 12.05 | 12.80 | +0.64 | +5.28% | 7 | 949 | 19.35% |
| SPY261218P00400000 | 2024-04-19 3:51PM EDT | 2026-12-18 | 17.25 | 15.42 | 17.50 | +0.75 | +4.55% | 86 | 2,806 | 17.88% |
