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
59.584,21 +808,30 (+1,38%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:535.00
Callsfür29. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00535000 | 2024-04-26 1:08PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9,527 | 20.70% |
| SPY240503C00535000 | 2024-04-26 4:06PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 324 | 7,788 | 16.60% |
| SPY240510C00535000 | 2024-04-26 4:07PM EDT | 2024-05-10 | 0.07 | 0.06 | 0.07 | 0.00 | - | 206 | 8,485 | 12.65% |
| SPY240517C00535000 | 2024-04-26 4:13PM EDT | 2024-05-17 | 0.20 | 0.20 | 0.21 | -0.05 | -20.00% | 619 | 22,759 | 12.15% |
| SPY240524C00535000 | 2024-04-26 3:51PM EDT | 2024-05-24 | 0.49 | 0.43 | 0.45 | +0.03 | +6.52% | 101 | 502 | 12.16% |
| SPY240531C00535000 | 2024-04-26 3:38PM EDT | 2024-05-31 | 0.79 | 0.67 | 0.69 | +0.09 | +12.86% | 196 | 4,084 | 11.95% |
| SPY240621C00535000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 2.05 | 1.95 | 1.97 | +0.09 | +4.59% | 1,305 | 10,959 | 12.67% |
| SPY240628C00535000 | 2024-04-26 3:58PM EDT | 2024-06-28 | 2.40 | 2.28 | 2.33 | 0.00 | - | 120 | 8,621 | 12.64% |
| SPY240719C00535000 | 2024-04-26 4:08PM EDT | 2024-07-19 | 3.91 | 3.85 | 3.90 | +0.05 | +1.30% | 239 | 11,988 | 13.28% |
| SPY240731C00535000 | 2024-04-26 2:21PM EDT | 2024-07-31 | 5.15 | 4.79 | 4.86 | +1.24 | +31.71% | 1 | 523 | 13.63% |
| SPY240816C00535000 | 2024-04-26 2:44PM EDT | 2024-08-16 | 6.54 | 6.28 | 6.33 | +1.57 | +31.59% | 4,034 | 15,487 | 14.24% |
| SPY240830C00535000 | 2024-04-26 3:56PM EDT | 2024-08-30 | 7.75 | 7.53 | 7.64 | +1.77 | +29.60% | 16 | 280 | 14.72% |
| SPY240920C00535000 | 2024-04-26 3:46PM EDT | 2024-09-20 | 9.45 | 9.20 | 9.26 | +1.89 | +25.00% | 197 | 6,284 | 15.07% |
| SPY240930C00535000 | 2024-04-26 3:06PM EDT | 2024-09-30 | 10.13 | 9.69 | 9.79 | +2.56 | +33.82% | 277 | 993 | 15.03% |
| SPY241220C00535000 | 2024-04-26 3:52PM EDT | 2024-12-20 | 18.02 | 17.83 | 17.94 | +0.29 | +1.64% | 216 | 8,783 | 17.54% |
| SPY241231C00535000 | 2024-04-26 1:40PM EDT | 2024-12-31 | 19.02 | 18.27 | 18.48 | +2.24 | +13.35% | 23 | 146 | 17.48% |
| SPY250117C00535000 | 2024-04-26 3:56PM EDT | 2025-01-17 | 20.09 | 19.80 | 19.98 | +2.80 | +16.19% | 68 | 1,386 | 17.81% |
| SPY250321C00535000 | 2024-04-26 9:54AM EDT | 2025-03-21 | 25.30 | 25.44 | 25.65 | +0.43 | +1.73% | 3 | 4,149 | 19.04% |
| SPY250331C00535000 | 2024-04-26 4:08PM EDT | 2025-03-31 | 26.48 | 25.51 | 26.42 | +4.74 | +21.80% | 1 | 10 | 19.16% |
| SPY250620C00535000 | 2024-04-26 2:07PM EDT | 2025-06-20 | 33.51 | 32.67 | 33.12 | +3.16 | +10.41% | 8 | 711 | 20.32% |
| SPY250919C00535000 | 2024-04-26 9:59AM EDT | 2025-09-19 | 39.48 | 38.90 | 40.42 | +4.56 | +13.06% | 4 | 6 | 21.48% |
| SPY251219C00535000 | 2024-04-24 2:19PM EDT | 2025-12-19 | 44.74 | 45.12 | 47.14 | 0.00 | - | 3 | 625 | 22.37% |
| SPY260116C00535000 | 2024-04-26 1:15PM EDT | 2026-01-16 | 48.33 | 46.34 | 48.81 | +3.33 | +7.40% | 6 | 1,973 | 22.50% |
| SPY261218C00535000 | 2024-04-19 3:17PM EDT | 2026-12-18 | 62.03 | 66.00 | 70.85 | 0.00 | - | 15 | 2,220 | 24.85% |
Putsfür29. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00535000 | 2024-04-26 3:07PM EDT | 2024-04-30 | 25.70 | 26.59 | 26.95 | -7.28 | -22.07% | 3 | 4 | 31.40% |
| SPY240503P00535000 | 2024-04-26 4:04PM EDT | 2024-05-03 | 26.65 | 26.59 | 26.95 | -7.53 | -22.03% | 2 | 0 | 22.19% |
| SPY240510P00535000 | 2024-04-17 2:08PM EDT | 2024-05-10 | 32.41 | 26.58 | 26.95 | 0.00 | - | 10 | 0 | 15.09% |
| SPY240517P00535000 | 2024-04-26 4:07PM EDT | 2024-05-17 | 26.57 | 26.58 | 26.96 | -6.36 | -19.31% | 4 | 2 | 12.28% |
| SPY240524P00535000 | 2024-04-19 11:56AM EDT | 2024-05-24 | 37.75 | 26.58 | 26.96 | 0.00 | - | 6 | 0 | 10.57% |
| SPY240531P00535000 | 2024-04-24 2:18PM EDT | 2024-05-31 | 29.58 | 26.58 | 26.96 | 0.00 | - | 4 | 1 | 9.44% |
| SPY240621P00535000 | 2024-04-26 12:50PM EDT | 2024-06-21 | 26.06 | 26.57 | 27.12 | -8.05 | -23.60% | 1 | 15 | 8.25% |
| SPY240628P00535000 | 2024-04-25 10:48AM EDT | 2024-06-28 | 36.27 | 26.62 | 27.27 | 0.00 | - | 3 | 23 | 8.35% |
| SPY240719P00535000 | 2024-04-26 3:22PM EDT | 2024-07-19 | 26.34 | 27.07 | 27.55 | -5.51 | -17.30% | 1 | 25 | 7.99% |
| SPY240731P00535000 | 2024-04-26 10:03AM EDT | 2024-07-31 | 27.50 | 27.31 | 27.88 | -2.65 | -8.79% | 50 | 62 | 8.18% |
| SPY240816P00535000 | 2024-04-26 3:47PM EDT | 2024-08-16 | 27.67 | 27.76 | 28.27 | -6.63 | -19.33% | 1 | 1,191 | 8.25% |
| SPY240830P00535000 | 2024-04-26 1:36PM EDT | 2024-08-30 | 27.25 | 28.07 | 28.67 | -4.39 | -13.87% | 1 | 1,435 | 8.37% |
| SPY240920P00535000 | 2024-04-26 1:41PM EDT | 2024-09-20 | 28.30 | 28.69 | 29.24 | -6.60 | -18.91% | 2 | 788 | 8.46% |
| SPY240930P00535000 | 2024-04-22 9:38AM EDT | 2024-09-30 | 38.51 | 28.92 | 29.56 | 0.00 | - | 4 | 3,879 | 8.55% |
| SPY241220P00535000 | 2024-04-26 9:37AM EDT | 2024-12-20 | 33.13 | 31.91 | 32.56 | -1.88 | -5.37% | 2 | 8,438 | 9.39% |
| SPY241231P00535000 | 2024-04-19 12:35PM EDT | 2024-12-31 | 42.57 | 32.15 | 32.85 | 0.00 | - | 8 | 207 | 9.39% |
| SPY250117P00535000 | 2024-04-22 2:36PM EDT | 2025-01-17 | 37.32 | 32.64 | 33.44 | 0.00 | - | 3 | 1,129 | 9.49% |
| SPY250321P00535000 | 2024-04-19 2:59PM EDT | 2025-03-21 | 45.20 | 34.54 | 35.55 | 0.00 | - | 2 | 2,564 | 9.81% |
| SPY250620P00535000 | 2024-04-24 3:58PM EDT | 2025-06-20 | 39.50 | 37.04 | 38.15 | 0.00 | - | 26 | 346 | 10.02% |
| SPY250919P00535000 | 2024-04-10 9:32AM EDT | 2025-09-19 | 38.99 | 39.22 | 40.76 | 0.00 | - | 5 | 5 | 10.26% |
| SPY251219P00535000 | 2024-04-26 11:50AM EDT | 2025-12-19 | 42.03 | 41.59 | 42.93 | -1.56 | -3.58% | 19 | 77 | 10.34% |
| SPY260116P00535000 | 2024-04-26 3:30PM EDT | 2026-01-16 | 42.62 | 41.71 | 44.03 | -5.51 | -11.45% | 21 | 862 | 10.54% |
| SPY261218P00535000 | 2024-04-04 12:37PM EDT | 2026-12-18 | 45.67 | 47.61 | 51.65 | 0.00 | - | 2 | 42 | 10.90% |
