Deutsche Märkte öffnen in 6 Stunden 22 Minuten
Nikkei 225
37.430,20 -649,50 (-1,71%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.388,19 +2.013,84 (+3,51%) CMC Crypto 200
1.304,52 +418,98 (+46,95%) 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:445.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00445000 | 2024-04-18 2:46PM EDT | 2024-04-19 | 54.60 | 54.48 | 54.87 | -1.59 | -2.83% | 25 | 1,145 | 103.91% |
| SPY240426C00445000 | 2024-04-18 1:00PM EDT | 2024-04-26 | 56.40 | 55.05 | 55.43 | -13.60 | -19.43% | 7 | 9 | 50.27% |
| SPY240430C00445000 | 2024-04-15 10:06AM EDT | 2024-04-30 | 70.64 | 55.24 | 55.62 | 0.00 | - | 1 | 470 | 42.80% |
| SPY240503C00445000 | 2024-04-16 2:07PM EDT | 2024-05-03 | 61.90 | 55.69 | 56.06 | 0.00 | - | 2 | 5 | 41.49% |
| SPY240510C00445000 | 2024-04-04 11:17AM EDT | 2024-05-10 | 80.33 | 56.35 | 56.76 | 0.00 | - | 3 | 3 | 37.82% |
| SPY240517C00445000 | 2024-04-18 1:03PM EDT | 2024-05-17 | 58.60 | 57.08 | 57.49 | -0.22 | -0.37% | 21 | 178 | 35.76% |
| SPY240524C00445000 | 2024-04-17 3:20PM EDT | 2024-05-24 | 59.94 | 57.89 | 58.28 | 0.00 | - | 6 | 9 | 34.55% |
| SPY240531C00445000 | 2024-04-17 2:10PM EDT | 2024-05-31 | 61.36 | 58.44 | 58.84 | 0.00 | - | 11 | 602 | 33.11% |
| SPY240621C00445000 | 2024-04-18 3:48PM EDT | 2024-06-21 | 61.27 | 60.39 | 60.89 | -0.87 | -1.40% | 8 | 17,572 | 31.22% |
| SPY240628C00445000 | 2024-04-17 1:09PM EDT | 2024-06-28 | 62.38 | 60.58 | 61.14 | 0.00 | - | 7 | 1,808 | 30.08% |
| SPY240719C00445000 | 2024-04-18 10:02AM EDT | 2024-07-19 | 63.70 | 62.19 | 62.68 | -12.53 | -16.44% | 1 | 360 | 28.74% |
| SPY240731C00445000 | 2024-04-17 12:51PM EDT | 2024-07-31 | 64.73 | 63.30 | 63.86 | 0.00 | - | 1 | 54 | 28.63% |
| SPY240816C00445000 | 2024-04-17 11:20AM EDT | 2024-08-16 | 68.55 | 65.10 | 65.79 | 0.00 | - | 3 | 1,093 | 28.98% |
| SPY240830C00445000 | 2024-04-15 10:35AM EDT | 2024-08-30 | 79.05 | 66.57 | 67.41 | 0.00 | - | 3 | 31 | 29.22% |
| SPY240920C00445000 | 2024-04-18 2:17PM EDT | 2024-09-20 | 68.89 | 68.41 | 69.01 | -3.11 | -4.32% | 3 | 2,826 | 28.77% |
| SPY240930C00445000 | 2024-04-15 1:36PM EDT | 2024-09-30 | 75.76 | 68.66 | 69.36 | 0.00 | - | 4 | 394 | 28.22% |
| SPY241220C00445000 | 2024-04-18 3:00PM EDT | 2024-12-20 | 76.47 | 76.05 | 76.86 | -1.65 | -2.11% | 10 | 10,490 | 28.77% |
| SPY241231C00445000 | 2024-04-15 1:44PM EDT | 2024-12-31 | 83.16 | 76.30 | 77.24 | 0.00 | - | 2 | 3 | 28.42% |
| SPY250117C00445000 | 2024-04-18 12:47PM EDT | 2025-01-17 | 78.28 | 77.45 | 78.61 | -4.21 | -5.10% | 10 | 1,439 | 28.48% |
| SPY250321C00445000 | 2024-04-17 1:23PM EDT | 2025-03-21 | 85.76 | 82.77 | 84.13 | 0.00 | - | 1 | 526 | 29.07% |
| SPY250620C00445000 | 2024-04-17 11:52AM EDT | 2025-06-20 | 92.76 | 89.05 | 90.81 | 0.00 | - | 2 | 308 | 29.37% |
| SPY250919C00445000 | 2024-04-12 9:38AM EDT | 2025-09-19 | 109.29 | 94.56 | 97.00 | 0.00 | - | 4 | 0 | 29.64% |
| SPY251219C00445000 | 2024-04-17 3:27PM EDT | 2025-12-19 | 100.81 | 99.57 | 102.80 | 0.00 | - | 4 | 1,876 | 29.88% |
| SPY260116C00445000 | 2024-04-18 10:57AM EDT | 2026-01-16 | 106.41 | 100.46 | 103.98 | -7.89 | -6.90% | 1 | 39 | 29.72% |
| SPY261218C00445000 | 2024-04-17 11:30AM EDT | 2026-12-18 | 122.50 | 117.37 | 122.00 | 0.00 | - | 2 | 28 | 30.27% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00445000 | 2024-04-18 3:58PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,168 | 44,771 | 71.88% |
| SPY240422P00445000 | 2024-04-18 10:06AM EDT | 2024-04-22 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,480 | 16 | 40.63% |
| SPY240423P00445000 | 2024-04-17 3:10PM EDT | 2024-04-23 | 0.05 | 0.03 | 0.04 | 0.00 | - | 11 | 377 | 39.06% |
| SPY240426P00445000 | 2024-04-18 3:25PM EDT | 2024-04-26 | 0.09 | 0.08 | 0.09 | 0.00 | - | 24 | 1,888 | 34.08% |
| SPY240430P00445000 | 2024-04-18 1:33PM EDT | 2024-04-30 | 0.14 | 0.14 | 0.15 | -0.07 | -33.33% | 114 | 3,513 | 29.88% |
| SPY240503P00445000 | 2024-04-18 1:53PM EDT | 2024-05-03 | 0.26 | 0.23 | 0.25 | -0.01 | -3.70% | 6 | 457 | 28.86% |
| SPY240510P00445000 | 2024-04-18 4:05PM EDT | 2024-05-10 | 0.41 | 0.40 | 0.42 | -0.02 | -4.65% | 25 | 586 | 26.03% |
| SPY240517P00445000 | 2024-04-18 3:24PM EDT | 2024-05-17 | 0.68 | 0.64 | 0.65 | -0.01 | -1.45% | 94 | 90,957 | 24.62% |
| SPY240524P00445000 | 2024-04-18 3:38PM EDT | 2024-05-24 | 0.87 | 0.87 | 0.89 | -0.06 | -6.45% | 36 | 1,225 | 23.58% |
| SPY240531P00445000 | 2024-04-18 4:14PM EDT | 2024-05-31 | 1.10 | 1.08 | 1.11 | -0.06 | -5.17% | 55 | 60,769 | 22.67% |
| SPY240621P00445000 | 2024-04-18 3:02PM EDT | 2024-06-21 | 2.02 | 2.01 | 2.03 | -0.09 | -4.27% | 247 | 26,192 | 21.60% |
| SPY240628P00445000 | 2024-04-18 3:18PM EDT | 2024-06-28 | 2.33 | 2.30 | 2.34 | -0.05 | -2.10% | 52 | 10,684 | 21.32% |
| SPY240719P00445000 | 2024-04-18 3:31PM EDT | 2024-07-19 | 3.17 | 3.14 | 3.18 | -0.06 | -1.86% | 21 | 3,420 | 20.51% |
| SPY240731P00445000 | 2024-04-18 9:34AM EDT | 2024-07-31 | 3.54 | 3.58 | 3.64 | -0.39 | -9.92% | 7 | 156 | 20.13% |
| SPY240816P00445000 | 2024-04-18 2:55PM EDT | 2024-08-16 | 4.35 | 4.23 | 4.29 | -0.16 | -3.55% | 47 | 5,092 | 19.78% |
| SPY240830P00445000 | 2024-04-16 10:07AM EDT | 2024-08-30 | 4.82 | 4.72 | 4.81 | 0.00 | - | 1 | 422 | 19.47% |
| SPY240920P00445000 | 2024-04-18 3:57PM EDT | 2024-09-20 | 5.54 | 5.50 | 5.55 | +0.11 | +2.03% | 124 | 27,548 | 19.06% |
| SPY240930P00445000 | 2024-04-18 12:32PM EDT | 2024-09-30 | 5.47 | 5.82 | 5.92 | -0.77 | -12.34% | 1 | 184 | 18.92% |
| SPY241220P00445000 | 2024-04-18 1:57PM EDT | 2024-12-20 | 9.15 | 8.98 | 9.08 | +0.10 | +1.10% | 205 | 11,752 | 18.40% |
| SPY241231P00445000 | 2024-04-18 12:06PM EDT | 2024-12-31 | 8.85 | 9.24 | 9.43 | +0.85 | +10.63% | 36 | 189 | 18.30% |
| SPY250117P00445000 | 2024-04-18 3:27PM EDT | 2025-01-17 | 9.92 | 9.87 | 10.00 | +0.02 | +0.20% | 32 | 8,313 | 18.19% |
| SPY250321P00445000 | 2024-04-18 1:53PM EDT | 2025-03-21 | 12.04 | 11.79 | 11.98 | -0.21 | -1.71% | 1 | 628 | 17.81% |
| SPY250331P00445000 | 2024-04-17 2:54PM EDT | 2025-03-31 | 12.38 | 11.98 | 12.52 | 0.00 | - | 2 | 43 | 17.92% |
| SPY250620P00445000 | 2024-04-17 1:43PM EDT | 2025-06-20 | 14.48 | 14.19 | 14.63 | 0.00 | - | 2 | 2,186 | 17.41% |
| SPY250919P00445000 | 2024-04-04 1:58PM EDT | 2025-09-19 | 13.22 | 16.42 | 17.21 | 0.00 | - | 2 | 2 | 17.19% |
| SPY251219P00445000 | 2024-04-17 3:27PM EDT | 2025-12-19 | 18.93 | 18.04 | 19.00 | 0.00 | - | 5 | 744 | 16.72% |
| SPY260116P00445000 | 2024-04-17 3:48PM EDT | 2026-01-16 | 19.51 | 18.35 | 20.17 | 0.00 | - | 1 | 393 | 16.89% |
| SPY261218P00445000 | 2024-04-15 1:32PM EDT | 2026-12-18 | 24.64 | 23.30 | 27.23 | 0.00 | - | 1 | 733 | 16.27% |
