Deutsche Märkte öffnen in 7 Stunden 41 Minuten
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.792,06 +2.037,74 (+3,53%) CMC Crypto 200
1.310,81 +425,27 (+48,00%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:420.00
Callsfür18. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00420000 | 2024-04-18 3:58PM EDT | 2024-04-19 | 79.47 | 79.45 | 79.84 | -3.48 | -4.20% | 11 | 912 | 101.76% |
| SPY240426C00420000 | 2024-04-16 3:46PM EDT | 2024-04-26 | 80.02 | 79.96 | 80.35 | -5.53 | -6.46% | 1 | 4 | 61.43% |
| SPY240430C00420000 | 2024-04-01 1:51PM EDT | 2024-04-30 | 103.47 | 80.12 | 80.50 | 0.00 | - | 24 | 70 | 53.22% |
| SPY240517C00420000 | 2024-04-17 3:03PM EDT | 2024-05-17 | 85.36 | 81.63 | 82.05 | +1.53 | +1.83% | 1 | 1,598 | 45.39% |
| SPY240531C00420000 | 2024-03-18 3:17PM EDT | 2024-05-31 | 99.90 | 83.83 | 84.37 | 0.00 | - | 2 | 41 | 45.11% |
| SPY240621C00420000 | 2024-04-16 11:19AM EDT | 2024-06-21 | 88.01 | 84.27 | 84.82 | -1.08 | -1.21% | 1 | 25,459 | 38.18% |
| SPY240628C00420000 | 2024-04-12 1:02PM EDT | 2024-06-28 | 95.94 | 84.37 | 84.97 | 0.00 | - | 1 | 1,429 | 36.60% |
| SPY240719C00420000 | 2024-04-18 3:58PM EDT | 2024-07-19 | 85.55 | 85.53 | 86.06 | -3.70 | -4.15% | 2 | 68 | 34.23% |
| SPY240731C00420000 | 2024-04-16 10:13AM EDT | 2024-07-31 | 92.10 | 86.48 | 87.08 | 0.00 | - | 3 | 19 | 33.89% |
| SPY240816C00420000 | 2024-04-16 10:37AM EDT | 2024-08-16 | 91.94 | 88.04 | 88.80 | 0.00 | - | 2 | 204 | 34.08% |
| SPY240830C00420000 | 2024-04-01 10:16AM EDT | 2024-08-30 | 113.82 | 89.33 | 90.25 | 0.00 | - | 3 | 1 | 34.16% |
| SPY240920C00420000 | 2024-04-18 3:27PM EDT | 2024-09-20 | 91.45 | 90.99 | 91.65 | -6.19 | -6.34% | 1 | 970 | 33.41% |
| SPY240930C00420000 | 2024-04-10 12:06PM EDT | 2024-09-30 | 105.35 | 91.14 | 91.92 | 0.00 | - | 1 | 104 | 32.69% |
| SPY241220C00420000 | 2024-04-18 3:43PM EDT | 2024-12-20 | 98.65 | 97.51 | 98.45 | -2.25 | -2.23% | 1 | 9,609 | 32.44% |
| SPY241231C00420000 | 2024-03-28 2:47PM EDT | 2024-12-31 | 120.98 | 97.66 | 98.73 | 0.00 | - | 14 | 40 | 31.97% |
| SPY250117C00420000 | 2024-04-18 10:07AM EDT | 2025-01-17 | 99.22 | 98.56 | 99.86 | -1.56 | -1.55% | 3 | 2,700 | 31.85% |
| SPY250321C00420000 | 2024-04-16 1:08PM EDT | 2025-03-21 | 106.54 | 103.38 | 104.90 | -2.58 | -2.36% | 2 | 429 | 32.18% |
| SPY250331C00420000 | 2024-04-11 11:10AM EDT | 2025-03-31 | 117.50 | 103.50 | 105.23 | 0.00 | - | 11 | 122 | 31.93% |
| SPY250620C00420000 | 2024-04-12 11:28AM EDT | 2025-06-20 | 122.70 | 109.99 | 112.18 | 0.00 | - | 4 | 516 | 32.83% |
| SPY250919C00420000 | 2024-04-05 12:27PM EDT | 2025-09-19 | 132.83 | 113.93 | 116.63 | 0.00 | - | 6 | 1 | 32.13% |
| SPY251219C00420000 | 2024-04-09 3:28PM EDT | 2025-12-19 | 135.75 | 118.41 | 121.97 | 0.00 | - | 2 | 880 | 32.17% |
| SPY260116C00420000 | 2024-04-16 10:48AM EDT | 2026-01-16 | 125.26 | 119.10 | 122.96 | 0.00 | - | 2 | 88 | 31.91% |
| SPY261218C00420000 | 2024-04-18 1:57PM EDT | 2026-12-18 | 136.97 | 135.00 | 139.50 | -16.22 | -10.59% | 83 | 36 | 31.93% |
Putsfür18. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00420000 | 2024-04-18 1:04PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 59,826 | 73.44% |
| SPY240426P00420000 | 2024-04-18 3:30PM EDT | 2024-04-26 | 0.06 | 0.05 | 0.06 | 0.00 | - | 27 | 1,622 | 43.95% |
| SPY240430P00420000 | 2024-04-18 3:15PM EDT | 2024-04-30 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 20 | 1,790 | 38.28% |
| SPY240503P00420000 | 2024-04-18 12:34PM EDT | 2024-05-03 | 0.11 | 0.13 | 0.14 | -0.04 | -26.67% | 33 | 476 | 36.52% |
| SPY240510P00420000 | 2024-04-18 2:14PM EDT | 2024-05-10 | 0.21 | 0.21 | 0.22 | -0.01 | -4.55% | 4 | 1,029 | 32.37% |
| SPY240517P00420000 | 2024-04-18 4:12PM EDT | 2024-05-17 | 0.33 | 0.32 | 0.34 | -0.03 | -8.33% | 1,061 | 331,027 | 30.27% |
| SPY240524P00420000 | 2024-04-17 1:35PM EDT | 2024-05-24 | 0.48 | 0.44 | 0.46 | 0.00 | - | 10 | 82 | 28.64% |
| SPY240531P00420000 | 2024-04-18 1:25PM EDT | 2024-05-31 | 0.58 | 0.55 | 0.57 | +0.01 | +1.75% | 17 | 2,069 | 27.26% |
| SPY240621P00420000 | 2024-04-18 4:06PM EDT | 2024-06-21 | 1.10 | 1.07 | 1.09 | -0.04 | -3.51% | 208 | 41,708 | 25.39% |
| SPY240628P00420000 | 2024-04-18 2:28PM EDT | 2024-06-28 | 1.28 | 1.25 | 1.29 | +0.08 | +6.67% | 812 | 1,940 | 24.99% |
| SPY240719P00420000 | 2024-04-18 3:09PM EDT | 2024-07-19 | 1.86 | 1.83 | 1.87 | 0.00 | - | 43 | 1,990 | 23.93% |
| SPY240731P00420000 | 2024-04-18 3:11PM EDT | 2024-07-31 | 2.16 | 2.14 | 2.20 | -0.04 | -1.82% | 9 | 574 | 23.43% |
| SPY240816P00420000 | 2024-04-18 12:20PM EDT | 2024-08-16 | 2.45 | 2.62 | 2.67 | -0.27 | -9.93% | 1 | 8,972 | 22.93% |
| SPY240830P00420000 | 2024-04-16 9:30AM EDT | 2024-08-30 | 3.10 | 2.99 | 3.06 | 0.00 | - | 1 | 66 | 22.52% |
| SPY240920P00420000 | 2024-04-18 3:45PM EDT | 2024-09-20 | 3.55 | 3.58 | 3.63 | -0.13 | -3.53% | 19 | 20,628 | 21.97% |
| SPY240930P00420000 | 2024-04-18 3:51PM EDT | 2024-09-30 | 3.73 | 3.83 | 3.91 | -0.22 | -5.57% | 2 | 967 | 21.77% |
| SPY241220P00420000 | 2024-04-18 3:46PM EDT | 2024-12-20 | 6.24 | 6.24 | 6.32 | -0.06 | -0.95% | 412 | 21,739 | 20.77% |
| SPY241231P00420000 | 2024-04-18 2:47PM EDT | 2024-12-31 | 6.58 | 6.43 | 6.60 | -0.06 | -0.90% | 3 | 217 | 20.63% |
| SPY250117P00420000 | 2024-04-18 2:20PM EDT | 2025-01-17 | 7.03 | 6.94 | 7.04 | +0.02 | +0.29% | 32 | 10,599 | 20.44% |
| SPY250321P00420000 | 2024-04-18 4:03PM EDT | 2025-03-21 | 8.48 | 8.47 | 8.64 | -0.22 | -2.53% | 7 | 1,864 | 19.86% |
| SPY250331P00420000 | 2024-04-15 10:15AM EDT | 2025-03-31 | 8.85 | 8.48 | 9.08 | +1.18 | +15.38% | 4 | 82 | 19.94% |
| SPY250620P00420000 | 2024-04-18 2:47PM EDT | 2025-06-20 | 10.70 | 10.48 | 10.88 | +0.24 | +2.29% | 6 | 1,966 | 19.28% |
| SPY250919P00420000 | 2024-04-10 2:50PM EDT | 2025-09-19 | 11.02 | 12.26 | 13.08 | 0.00 | - | 67 | 41 | 18.91% |
| SPY251219P00420000 | 2024-04-15 3:19PM EDT | 2025-12-19 | 14.91 | 13.74 | 15.06 | 0.00 | - | 2 | 3,906 | 18.56% |
| SPY260116P00420000 | 2024-04-18 11:27AM EDT | 2026-01-16 | 14.29 | 14.04 | 15.70 | -0.67 | -4.48% | 4 | 301 | 18.50% |
| SPY261218P00420000 | 2024-04-18 10:29AM EDT | 2026-12-18 | 19.97 | 18.26 | 21.00 | +0.12 | +0.60% | 8 | 441 | 17.21% |
