Deutsche Märkte schließen in 7 Stunden 1 Minuten
DAX
18.025,62 -63,08 (-0,35%) Euro Stoxx 50
4.978,93 -10,95 (-0,22%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.338,60 +0,20 (+0,01%) EUR/USD
1,0727 +0,0026 (+0,25%) Bitcoin EUR
59.677,48 -2.435,17 (-3,92%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:460.00
Callsfür25. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240425C00460000 | 2024-04-24 3:38PM EDT | 2024-04-25 | 45.85 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| SPY240426C00460000 | 2024-04-24 3:18PM EDT | 2024-04-26 | 45.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY240429C00460000 | 2024-04-24 11:51AM EDT | 2024-04-29 | 44.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240430C00460000 | 2024-04-24 11:37AM EDT | 2024-04-30 | 45.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240503C00460000 | 2024-04-23 10:04AM EDT | 2024-05-03 | 43.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240510C00460000 | 2024-04-24 11:20AM EDT | 2024-05-10 | 45.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240517C00460000 | 2024-04-24 12:29PM EDT | 2024-05-17 | 46.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240524C00460000 | 2024-04-24 1:04PM EDT | 2024-05-24 | 47.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240531C00460000 | 2024-04-24 11:44AM EDT | 2024-05-31 | 47.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240621C00460000 | 2024-04-24 3:14PM EDT | 2024-06-21 | 50.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240628C00460000 | 2024-04-24 3:03PM EDT | 2024-06-28 | 50.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719C00460000 | 2024-04-23 10:13AM EDT | 2024-07-19 | 51.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240731C00460000 | 2024-04-22 1:34PM EDT | 2024-07-31 | 50.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816C00460000 | 2024-04-22 3:33PM EDT | 2024-08-16 | 51.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240830C00460000 | 2024-04-24 2:48PM EDT | 2024-08-30 | 57.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00460000 | 2024-04-24 2:47PM EDT | 2024-09-20 | 59.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240930C00460000 | 2024-04-24 2:49PM EDT | 2024-09-30 | 59.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241220C00460000 | 2024-04-24 2:17PM EDT | 2024-12-20 | 67.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY241231C00460000 | 2024-04-23 12:22PM EDT | 2024-12-31 | 67.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250117C00460000 | 2024-04-23 10:46AM EDT | 2025-01-17 | 68.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00460000 | 2024-04-18 12:45PM EDT | 2025-03-21 | 73.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY250331C00460000 | 2024-04-24 9:30AM EDT | 2025-03-31 | 75.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250620C00460000 | 2024-04-19 10:15AM EDT | 2025-06-20 | 77.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919C00460000 | 2024-04-12 9:38AM EDT | 2025-09-19 | 97.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219C00460000 | 2024-04-19 1:54PM EDT | 2025-12-19 | 88.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116C00460000 | 2024-04-19 9:48AM EDT | 2026-01-16 | 93.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY261218C00460000 | 2024-04-19 2:58PM EDT | 2026-12-18 | 106.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür25. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240425P00460000 | 2024-04-24 3:59PM EDT | 2024-04-25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,745 | 0 | 50.00% |
| SPY240426P00460000 | 2024-04-24 4:02PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 25.00% |
| SPY240429P00460000 | 2024-04-24 3:57PM EDT | 2024-04-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 12.50% |
| SPY240430P00460000 | 2024-04-24 4:04PM EDT | 2024-04-30 | 0.03 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 12.50% |
| SPY240501P00460000 | 2024-04-24 3:20PM EDT | 2024-05-01 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| SPY240502P00460000 | 2024-04-24 3:35PM EDT | 2024-05-02 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| SPY240503P00460000 | 2024-04-24 3:41PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 706 | 0 | 12.50% |
| SPY240510P00460000 | 2024-04-24 3:40PM EDT | 2024-05-10 | 0.19 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| SPY240517P00460000 | 2024-04-24 3:50PM EDT | 2024-05-17 | 0.38 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 6.25% |
| SPY240524P00460000 | 2024-04-24 4:09PM EDT | 2024-05-24 | 0.64 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 6.25% |
| SPY240531P00460000 | 2024-04-24 4:01PM EDT | 2024-05-31 | 0.77 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 6.25% |
| SPY240621P00460000 | 2024-04-24 4:13PM EDT | 2024-06-21 | 1.82 | 0.00 | 0.00 | 0.00 | - | 23,522 | 0 | 6.25% |
| SPY240628P00460000 | 2024-04-24 3:55PM EDT | 2024-06-28 | 1.88 | 0.00 | 0.00 | 0.00 | - | 658 | 0 | 6.25% |
| SPY240719P00460000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 2.76 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| SPY240731P00460000 | 2024-04-24 3:55PM EDT | 2024-07-31 | 3.17 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| SPY240816P00460000 | 2024-04-24 3:15PM EDT | 2024-08-16 | 3.95 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 3.13% |
| SPY240830P00460000 | 2024-04-24 9:38AM EDT | 2024-08-30 | 4.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY240920P00460000 | 2024-04-24 4:03PM EDT | 2024-09-20 | 5.23 | 0.00 | 0.00 | 0.00 | - | 2,019 | 0 | 3.13% |
| SPY240930P00460000 | 2024-04-24 3:26PM EDT | 2024-09-30 | 5.52 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| SPY241220P00460000 | 2024-04-24 3:45PM EDT | 2024-12-20 | 8.91 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| SPY241231P00460000 | 2024-04-24 3:14PM EDT | 2024-12-31 | 9.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250117P00460000 | 2024-04-24 3:23PM EDT | 2025-01-17 | 9.82 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| SPY250321P00460000 | 2024-04-24 1:58PM EDT | 2025-03-21 | 11.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| SPY250331P00460000 | 2024-04-23 9:58AM EDT | 2025-03-31 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250620P00460000 | 2024-04-24 10:17AM EDT | 2025-06-20 | 14.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250919P00460000 | 2024-04-23 10:40AM EDT | 2025-09-19 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY251219P00460000 | 2024-04-22 9:31AM EDT | 2025-12-19 | 22.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY260116P00460000 | 2024-04-24 11:51AM EDT | 2026-01-16 | 20.28 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| SPY261218P00460000 | 2024-04-19 3:12PM EDT | 2026-12-18 | 30.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
