Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.871,06 -1.521,80 (-2,52%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:410.00
Callsfür29. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00410000 | 2024-04-04 10:54AM EDT | 2024-04-30 | 114.38 | 98.16 | 98.53 | 0.00 | - | 2 | 91 | 82.81% |
| SPY240503C00410000 | 2024-04-17 11:47AM EDT | 2024-05-03 | 92.76 | 98.49 | 98.87 | 0.00 | - | - | 1 | 77.64% |
| SPY240517C00410000 | 2024-04-24 1:49PM EDT | 2024-05-17 | 98.01 | 99.49 | 99.87 | 0.00 | - | 1 | 23 | 55.95% |
| SPY240524C00410000 | 2024-04-19 10:08AM EDT | 2024-05-24 | 92.50 | 100.06 | 100.45 | 0.00 | - | 2 | 0 | 52.20% |
| SPY240531C00410000 | 2024-04-25 11:13AM EDT | 2024-05-31 | 91.65 | 100.42 | 100.82 | 0.00 | - | 8 | 237 | 49.52% |
| SPY240621C00410000 | 2024-04-25 3:24PM EDT | 2024-06-21 | 98.27 | 101.65 | 102.29 | 0.00 | - | 5 | 12,831 | 44.08% |
| SPY240628C00410000 | 2024-04-22 10:37AM EDT | 2024-06-28 | 91.40 | 101.65 | 102.37 | 0.00 | - | 2 | 88 | 41.79% |
| SPY240719C00410000 | 2024-04-22 11:48AM EDT | 2024-07-19 | 92.18 | 102.39 | 102.99 | 0.00 | - | 6 | 87 | 37.67% |
| SPY240731C00410000 | 2024-04-26 10:28AM EDT | 2024-07-31 | 103.86 | 103.18 | 103.87 | +0.48 | +0.46% | 5 | 108 | 37.09% |
| SPY240816C00410000 | 2024-04-23 3:59PM EDT | 2024-08-16 | 102.32 | 104.64 | 105.28 | 0.00 | - | 2 | 62 | 36.88% |
| SPY240920C00410000 | 2024-04-25 10:51AM EDT | 2024-09-20 | 98.71 | 107.20 | 107.93 | 0.00 | - | 1 | 2,171 | 35.97% |
| SPY240930C00410000 | 2024-04-25 9:48AM EDT | 2024-09-30 | 98.90 | 107.26 | 108.12 | 0.00 | - | 22 | 38 | 35.05% |
| SPY241220C00410000 | 2024-04-26 12:08PM EDT | 2024-12-20 | 113.54 | 112.82 | 113.81 | +5.34 | +4.94% | 7 | 11,139 | 34.08% |
| SPY241231C00410000 | 2024-03-28 1:05PM EDT | 2024-12-31 | 130.08 | 112.88 | 114.04 | 0.00 | - | 15 | 10 | 33.52% |
| SPY250117C00410000 | 2024-04-17 3:13PM EDT | 2025-01-17 | 109.20 | 113.55 | 114.99 | 0.00 | - | 1 | 1,305 | 33.26% |
| SPY250321C00410000 | 2024-04-19 9:32AM EDT | 2025-03-21 | 112.21 | 118.09 | 119.79 | 0.00 | - | 1 | 133 | 33.53% |
| SPY250331C00410000 | 2024-04-22 1:51PM EDT | 2025-03-31 | 113.59 | 118.14 | 120.07 | 0.00 | - | 3 | 6 | 33.23% |
| SPY250620C00410000 | 2024-04-19 3:56PM EDT | 2025-06-20 | 114.68 | 123.31 | 125.45 | 0.00 | - | 2 | 995 | 33.27% |
| SPY250919C00410000 | 2024-04-12 4:03PM EDT | 2025-09-19 | 134.03 | 127.87 | 130.80 | 0.00 | - | - | 1 | 33.14% |
| SPY251219C00410000 | 2024-04-19 1:31PM EDT | 2025-12-19 | 125.37 | 132.06 | 135.88 | 0.00 | - | 1 | 1,997 | 33.08% |
| SPY260116C00410000 | 2024-04-25 12:57PM EDT | 2026-01-16 | 129.65 | 132.61 | 136.74 | 0.00 | - | 26 | 167 | 32.75% |
| SPY261218C00410000 | 2024-04-15 12:01PM EDT | 2026-12-18 | 156.25 | 150.00 | 152.50 | 0.00 | - | 6 | 114 | 32.50% |
Putsfür29. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00410000 | 2024-04-25 3:13PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 2,184 | 62.50% |
| SPY240503P00410000 | 2024-04-26 12:58PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 135 | 3,696 | 52.34% |
| SPY240510P00410000 | 2024-04-26 3:49PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 106 | 1,823 | 42.58% |
| SPY240517P00410000 | 2024-04-26 3:17PM EDT | 2024-05-17 | 0.09 | 0.10 | 0.11 | -0.01 | -10.00% | 171 | 6,966 | 37.31% |
| SPY240524P00410000 | 2024-04-26 12:56PM EDT | 2024-05-24 | 0.13 | 0.14 | 0.15 | -0.06 | -31.58% | 10 | 936 | 33.55% |
| SPY240531P00410000 | 2024-04-26 12:06PM EDT | 2024-05-31 | 0.20 | 0.18 | 0.20 | 0.00 | - | 16 | 2,013 | 31.18% |
| SPY240621P00410000 | 2024-04-26 4:12PM EDT | 2024-06-21 | 0.42 | 0.41 | 0.42 | -0.02 | -4.55% | 366 | 27,603 | 27.47% |
| SPY240628P00410000 | 2024-04-25 10:52AM EDT | 2024-06-28 | 0.74 | 0.49 | 0.51 | 0.00 | - | 60 | 2,279 | 26.72% |
| SPY240719P00410000 | 2024-04-26 3:10PM EDT | 2024-07-19 | 0.79 | 0.79 | 0.81 | -0.18 | -18.56% | 124 | 3,286 | 25.07% |
| SPY240731P00410000 | 2024-04-25 1:07PM EDT | 2024-07-31 | 1.22 | 0.97 | 0.99 | 0.00 | - | 6 | 337 | 24.35% |
| SPY240816P00410000 | 2024-04-26 3:57PM EDT | 2024-08-16 | 1.26 | 1.25 | 1.27 | -0.03 | -2.33% | 43 | 1,543 | 23.68% |
| SPY240830P00410000 | 2024-04-26 12:21PM EDT | 2024-08-30 | 1.52 | 1.49 | 1.52 | -0.46 | -23.23% | 2 | 0 | 23.18% |
| SPY240920P00410000 | 2024-04-26 3:04PM EDT | 2024-09-20 | 1.88 | 1.88 | 1.91 | -0.32 | -14.55% | 9 | 28,743 | 22.57% |
| SPY240930P00410000 | 2024-04-24 9:30AM EDT | 2024-09-30 | 2.25 | 2.06 | 2.09 | 0.00 | - | 1 | 190 | 22.29% |
| SPY241220P00410000 | 2024-04-25 4:06PM EDT | 2024-12-20 | 3.70 | 3.74 | 3.80 | -0.12 | -3.14% | 186 | 10,960 | 21.05% |
| SPY241231P00410000 | 2024-04-26 2:36PM EDT | 2024-12-31 | 3.90 | 3.91 | 4.00 | -0.52 | -11.76% | 14 | 1,232 | 20.87% |
| SPY250117P00410000 | 2024-04-26 3:57PM EDT | 2025-01-17 | 4.29 | 4.26 | 4.34 | -0.48 | -10.06% | 127 | 9,509 | 20.66% |
| SPY250321P00410000 | 2024-04-26 3:18PM EDT | 2025-03-21 | 5.44 | 5.45 | 5.57 | -0.86 | -13.65% | 2 | 937 | 20.01% |
| SPY250331P00410000 | 2024-04-26 10:41AM EDT | 2025-03-31 | 5.65 | 5.53 | 5.90 | -0.72 | -11.30% | 3 | 80 | 20.06% |
| SPY250620P00410000 | 2024-04-26 1:02PM EDT | 2025-06-20 | 7.11 | 7.15 | 7.35 | -0.33 | -4.44% | 2 | 8,198 | 19.35% |
| SPY250919P00410000 | 2024-04-26 1:04PM EDT | 2025-09-19 | 8.82 | 8.75 | 9.24 | -1.65 | -15.76% | 1 | 176 | 18.99% |
| SPY251219P00410000 | 2024-04-26 3:21PM EDT | 2025-12-19 | 10.30 | 10.13 | 10.99 | -0.26 | -2.46% | 2 | 1,285 | 18.66% |
| SPY260116P00410000 | 2024-04-26 2:35PM EDT | 2026-01-16 | 10.96 | 10.75 | 11.57 | -3.19 | -22.54% | 10 | 1,211 | 18.60% |
| SPY261218P00410000 | 2024-04-26 11:03AM EDT | 2026-12-18 | 15.50 | 15.50 | 17.10 | -0.25 | -1.59% | 3 | 546 | 17.64% |
