Deutsche Märkte öffnen in 7 Stunden 14 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.066,17 -2.014,87 (-3,25%) CMC Crypto 200
1.383,20 -40,90 (-2,87%) 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:190.00
Callsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00190000 | 2024-04-19 3:41PM EDT | 2024-06-21 | 305.94 | 314.00 | 317.16 | 0.00 | - | 46 | 308 | 93.55% |
| SPY240920C00190000 | 2024-04-23 3:53PM EDT | 2024-09-20 | 318.81 | 315.02 | 318.22 | 0.00 | - | 2 | 28 | 75.78% |
| SPY241220C00190000 | 2024-04-18 12:49PM EDT | 2024-12-20 | 315.43 | 316.72 | 319.62 | 0.00 | - | 2 | 17 | 68.93% |
| SPY250117C00190000 | 2024-04-02 11:47AM EDT | 2025-01-17 | 332.17 | 316.77 | 319.67 | 0.00 | - | 4 | 16 | 65.47% |
| SPY250321C00190000 | 2024-04-04 3:38PM EDT | 2025-03-21 | 328.55 | 316.98 | 320.81 | 0.00 | - | 2 | 18 | 61.46% |
| SPY250620C00190000 | 2023-07-31 3:59PM EDT | 2025-06-20 | 277.00 | 266.50 | 271.50 | 0.00 | - | 1 | 16 | 0.00% |
| SPY251219C00190000 | 2023-07-25 2:11PM EDT | 2025-12-19 | 277.00 | 254.00 | 259.00 | 0.00 | - | 30 | 31 | 0.00% |
Putsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00190000 | 2024-04-24 12:53PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 102 | 3,855 | 73.44% |
| SPY240920P00190000 | 2024-04-04 2:15PM EDT | 2024-09-20 | 0.10 | 0.08 | 0.10 | 0.00 | - | 17 | 377 | 55.08% |
| SPY241220P00190000 | 2024-04-22 2:55PM EDT | 2024-12-20 | 0.28 | 0.25 | 0.28 | 0.00 | - | 20 | 8,565 | 49.07% |
| SPY250117P00190000 | 2024-04-17 3:05PM EDT | 2025-01-17 | 0.44 | 0.31 | 0.35 | 0.00 | - | 20 | 1,782 | 47.71% |
| SPY250321P00190000 | 2024-01-16 1:24PM EDT | 2025-03-21 | 0.73 | 0.58 | 0.66 | 0.00 | - | 2 | 25 | 46.63% |
| SPY250620P00190000 | 2024-04-15 3:26PM EDT | 2025-06-20 | 0.84 | 0.60 | 0.71 | 0.00 | - | 10 | 39 | 41.74% |
| SPY250919P00190000 | 2024-04-15 3:25PM EDT | 2025-09-19 | 1.00 | 0.70 | 0.96 | 0.00 | - | - | 10 | 39.55% |
| SPY251219P00190000 | 2024-01-29 11:51AM EDT | 2025-12-19 | 1.20 | 1.03 | 1.18 | 0.00 | - | 3 | 25 | 37.62% |
