Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.782,46 +917,61 (+1,56%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:530.00
Callsfür29. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429C00530000 | 2024-04-26 3:03PM EDT | 2024-04-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 616 | 21.09% |
| SPY240430C00530000 | 2024-04-26 4:14PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 331 | 11,436 | 17.38% |
| SPY240501C00530000 | 2024-04-26 3:59PM EDT | 2024-05-01 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 329 | 287 | 16.21% |
| SPY240502C00530000 | 2024-04-26 3:59PM EDT | 2024-05-02 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 58 | 255 | 15.24% |
| SPY240503C00530000 | 2024-04-26 4:10PM EDT | 2024-05-03 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1,536 | 13,693 | 14.45% |
| SPY240510C00530000 | 2024-04-26 4:11PM EDT | 2024-05-10 | 0.17 | 0.15 | 0.16 | -0.04 | -19.05% | 3,572 | 4,794 | 12.16% |
| SPY240517C00530000 | 2024-04-26 4:14PM EDT | 2024-05-17 | 0.47 | 0.46 | 0.48 | -0.06 | -11.32% | 3,354 | 13,945 | 12.27% |
| SPY240524C00530000 | 2024-04-26 4:06PM EDT | 2024-05-24 | 0.95 | 0.90 | 0.92 | -0.05 | -5.00% | 739 | 2,231 | 12.48% |
| SPY240531C00530000 | 2024-04-26 4:10PM EDT | 2024-05-31 | 1.32 | 1.29 | 1.32 | -0.05 | -3.65% | 517 | 5,537 | 12.37% |
| SPY240621C00530000 | 2024-04-26 4:10PM EDT | 2024-06-21 | 3.09 | 3.03 | 3.06 | +0.02 | +0.65% | 1,663 | 21,153 | 13.13% |
| SPY240628C00530000 | 2024-04-26 4:05PM EDT | 2024-06-28 | 3.51 | 3.44 | 3.49 | -0.05 | -1.40% | 609 | 6,299 | 13.06% |
| SPY240719C00530000 | 2024-04-26 3:38PM EDT | 2024-07-19 | 5.65 | 5.29 | 5.34 | +0.40 | +7.62% | 483 | 9,962 | 13.69% |
| SPY240731C00530000 | 2024-04-26 3:54PM EDT | 2024-07-31 | 6.60 | 6.40 | 6.45 | +1.14 | +20.88% | 63 | 1,921 | 14.06% |
| SPY240816C00530000 | 2024-04-26 3:41PM EDT | 2024-08-16 | 8.39 | 8.05 | 8.11 | +0.26 | +3.20% | 117 | 13,861 | 14.70% |
| SPY240830C00530000 | 2024-04-26 3:56PM EDT | 2024-08-30 | 9.59 | 9.44 | 9.54 | +1.94 | +25.36% | 16 | 275 | 15.19% |
| SPY240920C00530000 | 2024-04-26 3:55PM EDT | 2024-09-20 | 11.48 | 11.24 | 11.31 | +0.14 | +1.23% | 499 | 12,327 | 15.55% |
| SPY240930C00530000 | 2024-04-26 3:09PM EDT | 2024-09-30 | 12.36 | 11.76 | 11.87 | +2.31 | +22.99% | 468 | 3,506 | 15.49% |
| SPY241220C00530000 | 2024-04-26 3:52PM EDT | 2024-12-20 | 20.63 | 20.31 | 20.43 | +0.40 | +1.98% | 22 | 6,682 | 18.02% |
| SPY241231C00530000 | 2024-04-26 10:16AM EDT | 2024-12-31 | 20.97 | 20.75 | 20.97 | +3.41 | +19.42% | 3 | 482 | 17.95% |
| SPY250117C00530000 | 2024-04-26 3:52PM EDT | 2025-01-17 | 22.75 | 22.33 | 22.51 | +0.37 | +1.65% | 1,847 | 9,216 | 18.27% |
| SPY250321C00530000 | 2024-04-26 3:49PM EDT | 2025-03-21 | 28.70 | 28.11 | 28.32 | +0.57 | +2.03% | 6 | 3,821 | 19.48% |
| SPY250331C00530000 | 2024-04-25 9:50AM EDT | 2025-03-31 | 24.52 | 28.22 | 29.10 | 0.00 | - | 5 | 2,018 | 19.60% |
| SPY250620C00530000 | 2024-04-26 4:12PM EDT | 2025-06-20 | 35.88 | 35.21 | 36.11 | +0.48 | +1.36% | 448 | 958 | 20.84% |
| SPY250919C00530000 | 2024-04-25 11:09AM EDT | 2025-09-19 | 37.49 | 41.70 | 43.26 | 0.00 | - | 2 | 15 | 21.88% |
| SPY251219C00530000 | 2024-04-26 2:41PM EDT | 2025-12-19 | 49.49 | 47.83 | 50.00 | +4.17 | +9.20% | 3 | 836 | 22.74% |
| SPY260116C00530000 | 2024-04-26 2:31PM EDT | 2026-01-16 | 51.00 | 49.13 | 51.66 | +3.12 | +6.52% | 3 | 480 | 22.85% |
| SPY261218C00530000 | 2024-04-25 2:26PM EDT | 2026-12-18 | 67.78 | 68.66 | 73.50 | 0.00 | - | 1 | 568 | 25.08% |
Putsfür29. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429P00530000 | 2024-04-15 9:46AM EDT | 2024-04-29 | 15.30 | 21.59 | 21.95 | 0.00 | - | - | 0 | 32.62% |
| SPY240430P00530000 | 2024-04-26 3:11PM EDT | 2024-04-30 | 20.51 | 21.59 | 21.95 | -6.35 | -23.64% | 21 | 7 | 26.61% |
| SPY240501P00530000 | 2024-04-18 4:13PM EDT | 2024-05-01 | 30.32 | 21.59 | 21.95 | 0.00 | - | - | 0 | 23.05% |
| SPY240502P00530000 | 2024-04-25 3:41PM EDT | 2024-05-02 | 27.15 | 21.59 | 21.95 | 0.00 | - | 2 | 2 | 20.63% |
| SPY240503P00530000 | 2024-04-26 4:04PM EDT | 2024-05-03 | 21.63 | 21.59 | 21.95 | -6.12 | -22.05% | 6 | 5 | 18.85% |
| SPY240510P00530000 | 2024-04-26 11:12AM EDT | 2024-05-10 | 22.00 | 21.58 | 21.95 | -0.36 | -1.61% | 701 | 4 | 12.82% |
| SPY240517P00530000 | 2024-04-26 4:00PM EDT | 2024-05-17 | 21.70 | 21.58 | 21.96 | -5.15 | -19.18% | 542 | 53 | 10.43% |
| SPY240524P00530000 | 2024-04-26 11:12AM EDT | 2024-05-24 | 22.02 | 21.59 | 21.97 | -8.98 | -28.97% | 40 | 0 | 9.06% |
| SPY240531P00530000 | 2024-04-26 4:00PM EDT | 2024-05-31 | 21.75 | 21.63 | 22.00 | -6.05 | -21.76% | 504 | 223 | 8.28% |
| SPY240621P00530000 | 2024-04-26 3:34PM EDT | 2024-06-21 | 21.58 | 22.13 | 22.65 | -4.33 | -16.71% | 39 | 4,198 | 8.74% |
| SPY240628P00530000 | 2024-04-26 11:07AM EDT | 2024-06-28 | 21.88 | 22.35 | 22.93 | -5.42 | -19.85% | 2 | 2,597 | 8.89% |
| SPY240719P00530000 | 2024-04-26 4:00PM EDT | 2024-07-19 | 23.28 | 23.11 | 23.55 | -7.60 | -24.61% | 15 | 572 | 8.80% |
| SPY240731P00530000 | 2024-04-24 2:30PM EDT | 2024-07-31 | 26.30 | 23.49 | 24.01 | 0.00 | - | 50 | 1,592 | 8.92% |
| SPY240816P00530000 | 2024-04-26 3:03PM EDT | 2024-08-16 | 23.55 | 24.09 | 24.55 | -8.40 | -26.29% | 12 | 874 | 8.95% |
| SPY240830P00530000 | 2024-04-25 9:55AM EDT | 2024-08-30 | 33.00 | 24.52 | 25.07 | 0.00 | - | 1 | 3,683 | 9.04% |
| SPY240920P00530000 | 2024-04-26 3:44PM EDT | 2024-09-20 | 25.59 | 25.30 | 25.80 | -3.12 | -10.87% | 71 | 15,188 | 9.11% |
| SPY240930P00530000 | 2024-04-26 3:59PM EDT | 2024-09-30 | 25.65 | 25.60 | 26.18 | -4.02 | -13.55% | 9 | 10,328 | 9.17% |
| SPY241220P00530000 | 2024-04-26 2:46PM EDT | 2024-12-20 | 28.89 | 29.14 | 29.52 | -5.81 | -16.74% | 2 | 10,636 | 9.85% |
| SPY241231P00530000 | 2024-04-26 9:32AM EDT | 2024-12-31 | 31.18 | 29.37 | 29.88 | +1.18 | +3.93% | 1 | 1,780 | 9.88% |
| SPY250117P00530000 | 2024-04-26 1:43PM EDT | 2025-01-17 | 29.80 | 30.04 | 30.47 | -3.63 | -10.86% | 2 | 2,093 | 9.93% |
| SPY250321P00530000 | 2024-04-22 12:39PM EDT | 2025-03-21 | 39.34 | 31.94 | 32.88 | 0.00 | - | 4 | 3,338 | 10.30% |
| SPY250331P00530000 | 2024-04-24 11:04AM EDT | 2025-03-31 | 34.80 | 32.17 | 33.16 | 0.00 | - | 2 | 14 | 10.30% |
| SPY250620P00530000 | 2024-04-26 3:05PM EDT | 2025-06-20 | 34.64 | 34.66 | 35.45 | -2.69 | -7.21% | 36 | 5,846 | 10.37% |
| SPY251219P00530000 | 2024-04-26 3:52PM EDT | 2025-12-19 | 39.76 | 39.33 | 40.56 | -2.27 | -5.40% | 26 | 3,679 | 10.71% |
| SPY260116P00530000 | 2024-04-26 3:54PM EDT | 2026-01-16 | 40.37 | 39.44 | 41.68 | -2.70 | -6.27% | 40 | 99 | 10.90% |
| SPY261218P00530000 | 2024-04-22 1:57PM EDT | 2026-12-18 | 51.33 | 45.46 | 49.50 | 0.00 | - | 1 | 116 | 11.22% |
