Deutsche Märkte öffnen in 1 Stunde 22 Minute
Nikkei 225
38.035,26 +406,78 (+1,08%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.981,54 +88,86 (+0,15%) CMC Crypto 200
1.387,13 +4,56 (+0,33%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:425.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00425000 | 2024-04-25 2:38PM EDT | 2024-04-26 | 77.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240430C00425000 | 2024-04-19 10:29AM EDT | 2024-04-30 | 73.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503C00425000 | 2024-04-25 2:38PM EDT | 2024-05-03 | 77.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240510C00425000 | 2024-04-19 4:14PM EDT | 2024-05-10 | 71.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240517C00425000 | 2024-04-25 10:52AM EDT | 2024-05-17 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240524C00425000 | 2024-04-24 10:25AM EDT | 2024-05-24 | 84.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531C00425000 | 2024-04-22 12:45PM EDT | 2024-05-31 | 76.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621C00425000 | 2024-04-25 3:04PM EDT | 2024-06-21 | 82.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240628C00425000 | 2024-04-22 4:09PM EDT | 2024-06-28 | 79.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240719C00425000 | 2024-04-23 10:17AM EDT | 2024-07-19 | 83.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240731C00425000 | 2024-04-24 1:39PM EDT | 2024-07-31 | 87.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240816C00425000 | 2024-04-24 1:12PM EDT | 2024-08-16 | 87.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830C00425000 | 2024-04-24 2:45PM EDT | 2024-08-30 | 89.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240920C00425000 | 2024-04-24 10:17AM EDT | 2024-09-20 | 91.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930C00425000 | 2024-04-24 1:14PM EDT | 2024-09-30 | 90.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00425000 | 2024-04-25 11:25AM EDT | 2024-12-20 | 91.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241231C00425000 | 2024-04-22 1:09PM EDT | 2024-12-31 | 92.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00425000 | 2024-04-24 2:47PM EDT | 2025-01-17 | 97.74 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| SPY250321C00425000 | 2024-04-25 3:45PM EDT | 2025-03-21 | 101.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250331C00425000 | 2024-04-22 3:02PM EDT | 2025-03-31 | 101.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00425000 | 2024-04-23 1:12PM EDT | 2025-06-20 | 109.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219C00425000 | 2024-04-22 2:57PM EDT | 2025-12-19 | 114.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY260116C00425000 | 2024-04-23 3:28PM EDT | 2026-01-16 | 120.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218C00425000 | 2024-04-23 10:55AM EDT | 2026-12-18 | 136.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00425000 | 2024-04-25 3:03PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPY240430P00425000 | 2024-04-25 3:18PM EDT | 2024-04-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPY240503P00425000 | 2024-04-25 4:04PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 25.00% |
| SPY240510P00425000 | 2024-04-25 3:38PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 12.50% |
| SPY240517P00425000 | 2024-04-25 2:58PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 885 | 0 | 12.50% |
| SPY240524P00425000 | 2024-04-25 4:01PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY240531P00425000 | 2024-04-25 9:39AM EDT | 2024-05-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240621P00425000 | 2024-04-25 3:42PM EDT | 2024-06-21 | 0.71 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 6.25% |
| SPY240628P00425000 | 2024-04-25 1:49PM EDT | 2024-06-28 | 0.84 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| SPY240719P00425000 | 2024-04-25 3:12PM EDT | 2024-07-19 | 1.29 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 6.25% |
| SPY240731P00425000 | 2024-04-25 3:18PM EDT | 2024-07-31 | 1.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY240816P00425000 | 2024-04-25 2:39PM EDT | 2024-08-16 | 2.03 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 6.25% |
| SPY240830P00425000 | 2024-04-24 2:47PM EDT | 2024-08-30 | 2.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY240920P00425000 | 2024-04-25 4:05PM EDT | 2024-09-20 | 2.53 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| SPY240930P00425000 | 2024-04-25 3:57PM EDT | 2024-09-30 | 3.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY241220P00425000 | 2024-04-25 4:04PM EDT | 2024-12-20 | 4.85 | 0.00 | 0.00 | 0.00 | - | 833 | 0 | 3.13% |
| SPY241231P00425000 | 2024-04-25 3:49PM EDT | 2024-12-31 | 5.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250117P00425000 | 2024-04-25 4:05PM EDT | 2025-01-17 | 5.43 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| SPY250321P00425000 | 2024-04-25 4:03PM EDT | 2025-03-21 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPY250331P00425000 | 2024-04-25 4:03PM EDT | 2025-03-31 | 7.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPY250620P00425000 | 2024-04-25 3:40PM EDT | 2025-06-20 | 9.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SPY250919P00425000 | 2024-04-22 10:27AM EDT | 2025-09-19 | 13.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY251219P00425000 | 2024-04-22 2:41PM EDT | 2025-12-19 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY260116P00425000 | 2024-04-23 3:24PM EDT | 2026-01-16 | 13.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY261218P00425000 | 2024-04-23 10:45AM EDT | 2026-12-18 | 19.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
