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
59.797,80 -662,53 (-1,10%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:200.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00200000 | 2024-04-22 12:49PM EDT | 2024-06-21 | 299.93 | 309.52 | 310.30 | 0.00 | - | 1 | 520 | 123.68% |
| SPY240816C00200000 | 2024-04-23 11:43AM EDT | 2024-08-16 | 306.93 | 309.73 | 310.60 | 0.00 | - | 1 | 168 | 90.01% |
| SPY240920C00200000 | 2024-04-26 11:57AM EDT | 2024-09-20 | 311.45 | 310.74 | 311.79 | +2.72 | +0.88% | 2 | 43 | 85.54% |
| SPY241220C00200000 | 2024-04-24 10:16AM EDT | 2024-12-20 | 310.71 | 311.86 | 313.45 | 0.00 | - | 2 | 281 | 72.75% |
| SPY250117C00200000 | 2024-04-19 11:24AM EDT | 2025-01-17 | 301.42 | 311.63 | 313.86 | 0.00 | - | 1 | 109 | 69.12% |
| SPY250321C00200000 | 2024-03-21 3:59PM EDT | 2025-03-21 | 329.26 | 299.91 | 303.18 | 0.00 | - | 1 | 93 | 0.00% |
| SPY250620C00200000 | 2024-04-10 1:42PM EDT | 2025-06-20 | 320.71 | 313.78 | 317.22 | 0.00 | - | 1 | 89 | 61.47% |
| SPY251219C00200000 | 2024-04-16 9:41AM EDT | 2025-12-19 | 313.65 | 315.64 | 319.33 | 0.00 | - | 1 | 160 | 54.64% |
| SPY261218C00200000 | 2024-04-25 2:09PM EDT | 2026-12-18 | 317.27 | 318.50 | 323.50 | 0.00 | - | 3 | 107 | 49.82% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00200000 | 2024-04-26 4:05PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 116 | 5,513 | 72.66% |
| SPY240816P00200000 | 2024-04-26 4:04PM EDT | 2024-08-16 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 1 | 6,614 | 58.20% |
| SPY240920P00200000 | 2024-04-26 2:28PM EDT | 2024-09-20 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 3 | 4,719 | 52.93% |
| SPY241220P00200000 | 2024-04-26 3:10PM EDT | 2024-12-20 | 0.27 | 0.27 | 0.29 | -0.03 | -10.00% | 52 | 5,834 | 47.27% |
| SPY250117P00200000 | 2024-04-26 9:36AM EDT | 2025-01-17 | 0.33 | 0.34 | 0.36 | -0.01 | -2.94% | 1 | 6,671 | 45.90% |
| SPY250321P00200000 | 2024-04-25 2:47PM EDT | 2025-03-21 | 0.52 | 0.48 | 0.52 | 0.00 | - | 10 | 1,493 | 43.27% |
| SPY250620P00200000 | 2024-04-25 9:30AM EDT | 2025-06-20 | 0.75 | 0.67 | 0.74 | 0.00 | - | 10 | 990 | 40.21% |
| SPY250919P00200000 | 2024-04-08 2:35PM EDT | 2025-09-19 | 1.00 | 0.78 | 0.98 | 0.00 | - | 2 | 3 | 38.00% |
| SPY251219P00200000 | 2024-04-26 3:57PM EDT | 2025-12-19 | 1.09 | 1.04 | 1.11 | +0.03 | +2.83% | 50 | 4,473 | 35.68% |
| SPY261218P00200000 | 2024-04-25 2:27PM EDT | 2026-12-18 | 1.72 | 1.70 | 1.84 | 0.00 | - | 7 | 383 | 30.61% |
