Deutsche Märkte öffnen in 5 Stunden 55 Minuten
Nikkei 225
37.973,74 -486,34 (-1,26%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.312,74 -2.084,08 (-3,34%) CMC Crypto 200
1.395,41 -28,69 (-2,01%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:430.00
Callsfür25. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00430000 | 2024-04-24 12:01PM EDT | 2024-04-26 | 74.47 | 73.48 | 74.29 | -1.33 | -1.75% | 25 | 7 | 0.00% |
| SPY240430C00430000 | 2024-04-10 2:23PM EDT | 2024-04-30 | 84.87 | 72.95 | 75.22 | 0.00 | - | 48 | 248 | 0.00% |
| SPY240503C00430000 | 2024-04-23 2:51PM EDT | 2024-05-03 | 74.99 | 73.93 | 74.81 | -1.35 | -1.77% | 1 | 15 | 0.00% |
| SPY240517C00430000 | 2024-04-24 2:44PM EDT | 2024-05-17 | 77.02 | 74.42 | 76.62 | +9.57 | +14.19% | 32 | 2,645 | 41.09% |
| SPY240524C00430000 | 2024-04-19 4:00PM EDT | 2024-05-24 | 68.00 | 74.99 | 77.47 | 0.00 | - | 3 | 4 | 40.69% |
| SPY240531C00430000 | 2024-04-22 2:34PM EDT | 2024-05-31 | 75.55 | 75.39 | 77.89 | 0.00 | - | 3 | 218 | 38.40% |
| SPY240621C00430000 | 2024-04-24 1:30PM EDT | 2024-06-21 | 79.78 | 77.58 | 78.73 | +1.28 | +1.63% | 34 | 69,142 | 33.21% |
| SPY240628C00430000 | 2024-04-22 4:05PM EDT | 2024-06-28 | 74.11 | 76.71 | 80.11 | 0.00 | - | 2 | 418 | 34.82% |
| SPY240719C00430000 | 2024-04-22 4:10PM EDT | 2024-07-19 | 75.50 | 78.29 | 80.31 | 0.00 | - | 925 | 656 | 30.67% |
| SPY240731C00430000 | 2024-04-24 3:39PM EDT | 2024-07-31 | 82.19 | 78.44 | 81.98 | +2.86 | +3.61% | 2 | 23 | 31.69% |
| SPY240816C00430000 | 2024-04-22 3:58PM EDT | 2024-08-16 | 78.08 | 80.15 | 83.57 | 0.00 | - | 280 | 175 | 31.78% |
| SPY240830C00430000 | 2024-04-24 2:43PM EDT | 2024-08-30 | 84.52 | 81.62 | 83.91 | +0.09 | +0.11% | 2 | 26 | 30.46% |
| SPY240920C00430000 | 2024-04-24 10:52AM EDT | 2024-09-20 | 86.33 | 83.19 | 86.51 | -0.94 | -1.08% | 5 | 1,490 | 31.38% |
| SPY240930C00430000 | 2024-04-23 3:29PM EDT | 2024-09-30 | 86.72 | 83.42 | 86.72 | 0.00 | - | 2 | 236 | 30.62% |
| SPY241220C00430000 | 2024-04-23 12:39PM EDT | 2024-12-20 | 93.37 | 90.09 | 93.16 | 0.00 | - | 3 | 9,154 | 30.49% |
| SPY241231C00430000 | 2024-04-22 3:25PM EDT | 2024-12-31 | 89.27 | 90.22 | 93.59 | 0.00 | - | 64 | 231 | 30.16% |
| SPY250117C00430000 | 2024-04-24 1:26PM EDT | 2025-01-17 | 94.28 | 91.20 | 94.59 | -0.52 | -0.55% | 6 | 1,677 | 29.96% |
| SPY250321C00430000 | 2024-04-17 1:17PM EDT | 2025-03-21 | 97.74 | 95.98 | 99.71 | 0.00 | - | 2 | 819 | 30.44% |
| SPY250331C00430000 | 2024-04-22 1:54PM EDT | 2025-03-31 | 97.20 | 96.11 | 99.97 | 0.00 | - | 2 | 42 | 30.16% |
| SPY250620C00430000 | 2024-04-24 10:05AM EDT | 2025-06-20 | 106.30 | 102.02 | 105.73 | +3.88 | +3.79% | 4 | 246 | 30.45% |
| SPY250919C00430000 | 2024-04-12 9:38AM EDT | 2025-09-19 | 120.96 | 106.50 | 111.50 | 0.00 | - | 2 | 0 | 30.58% |
| SPY251219C00430000 | 2024-04-16 2:00PM EDT | 2025-12-19 | 117.05 | 112.30 | 116.00 | 0.00 | - | 5 | 1,779 | 30.28% |
| SPY260116C00430000 | 2024-04-03 1:54PM EDT | 2026-01-16 | 130.00 | 112.50 | 117.50 | 0.00 | - | 1 | 61 | 30.28% |
| SPY261218C00430000 | 2024-04-11 2:09PM EDT | 2026-12-18 | 147.00 | 129.00 | 134.00 | 0.00 | - | 1 | 39 | 30.43% |
Putsfür25. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00430000 | 2024-04-24 1:33PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 249 | 1,030 | 68.75% |
| SPY240430P00430000 | 2024-04-24 2:05PM EDT | 2024-04-30 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 520 | 2,353 | 44.92% |
| SPY240503P00430000 | 2024-04-24 3:30PM EDT | 2024-05-03 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 359 | 153,729 | 40.23% |
| SPY240510P00430000 | 2024-04-24 1:26PM EDT | 2024-05-10 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 133 | 215 | 32.81% |
| SPY240517P00430000 | 2024-04-24 3:01PM EDT | 2024-05-17 | 0.18 | 0.17 | 0.18 | -0.01 | -5.26% | 89 | 194,940 | 29.54% |
| SPY240524P00430000 | 2024-04-24 1:33PM EDT | 2024-05-24 | 0.25 | 0.25 | 0.27 | 0.00 | - | 8 | 2,009 | 27.44% |
| SPY240531P00430000 | 2024-04-24 9:34AM EDT | 2024-05-31 | 0.35 | 0.34 | 0.35 | +0.02 | +6.06% | 2 | 2,498 | 25.76% |
| SPY240621P00430000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 0.70 | 0.76 | 0.77 | -0.03 | -4.11% | 331 | 92,449 | 23.62% |
| SPY240628P00430000 | 2024-04-24 2:10PM EDT | 2024-06-28 | 0.86 | 0.90 | 0.93 | -0.05 | -5.49% | 20 | 1,980 | 23.15% |
| SPY240719P00430000 | 2024-04-24 3:27PM EDT | 2024-07-19 | 1.33 | 1.41 | 1.45 | -0.05 | -3.62% | 295 | 5,337 | 22.13% |
| SPY240731P00430000 | 2024-04-23 3:23PM EDT | 2024-07-31 | 1.67 | 1.70 | 1.76 | +0.02 | +1.21% | 1 | 397 | 21.68% |
| SPY240816P00430000 | 2024-04-24 2:03PM EDT | 2024-08-16 | 2.03 | 2.15 | 2.19 | -0.10 | -4.69% | 17 | 2,327 | 21.20% |
| SPY240830P00430000 | 2024-04-23 12:32PM EDT | 2024-08-30 | 2.50 | 2.50 | 2.57 | 0.00 | - | 196 | 553 | 20.86% |
| SPY240920P00430000 | 2024-04-24 3:54PM EDT | 2024-09-20 | 2.92 | 3.08 | 3.13 | -0.04 | -1.35% | 413 | 25,716 | 20.39% |
| SPY240930P00430000 | 2024-04-24 1:58PM EDT | 2024-09-30 | 3.10 | 3.31 | 3.39 | -0.06 | -1.90% | 2 | 2,696 | 20.19% |
| SPY241220P00430000 | 2024-04-24 10:41AM EDT | 2024-12-20 | 5.50 | 5.67 | 5.76 | -0.10 | -1.79% | 2 | 13,211 | 19.37% |
| SPY241231P00430000 | 2024-04-24 9:38AM EDT | 2024-12-31 | 5.57 | 5.88 | 6.06 | -0.18 | -3.13% | 1 | 305 | 19.27% |
| SPY250117P00430000 | 2024-04-24 3:33PM EDT | 2025-01-17 | 6.14 | 6.33 | 6.50 | -0.04 | -0.65% | 40 | 12,884 | 19.11% |
| SPY250321P00430000 | 2024-04-24 1:18PM EDT | 2025-03-21 | 7.70 | 7.90 | 8.10 | -0.08 | -1.03% | 12 | 2,963 | 18.62% |
| SPY250331P00430000 | 2024-04-23 12:23PM EDT | 2025-03-31 | 8.23 | 6.32 | 10.13 | 0.00 | - | 74 | 199 | 20.00% |
| SPY250620P00430000 | 2024-04-24 11:51AM EDT | 2025-06-20 | 10.18 | 9.95 | 10.38 | +0.07 | +0.69% | 14 | 1,898 | 18.16% |
| SPY250919P00430000 | 2024-04-19 12:03PM EDT | 2025-09-19 | 12.17 | 11.71 | 12.71 | -2.38 | -16.36% | 1 | 18 | 17.93% |
| SPY251219P00430000 | 2024-04-19 9:43AM EDT | 2025-12-19 | 16.10 | 13.30 | 14.74 | 0.00 | - | 1 | 999 | 17.64% |
| SPY260116P00430000 | 2024-04-22 11:59AM EDT | 2026-01-16 | 16.29 | 13.31 | 15.79 | 0.00 | - | 13 | 286 | 17.80% |
| SPY261218P00430000 | 2024-04-18 2:45PM EDT | 2026-12-18 | 21.96 | 17.97 | 22.04 | 0.00 | - | 3 | 774 | 16.94% |
