Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.278,95 +193,15 (+0,51%) Gold
2.351,20 +8,70 (+0,37%) EUR/USD
1,0702 -0,0031 (-0,29%) Bitcoin EUR
59.791,07 -790,02 (-1,30%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:27PM EDT. Markt geöffnet.
Strike:210.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00210000 | 2024-04-15 9:52AM EDT | 2024-06-21 | 307.10 | 300.65 | 301.33 | 0.00 | - | 2 | 122 | 123.22% |
| SPY240816C00210000 | 2024-01-29 4:02PM EDT | 2024-08-16 | 283.44 | 297.42 | 298.54 | 0.00 | - | - | 2 | 0.00% |
| SPY240920C00210000 | 2024-04-26 1:58PM EDT | 2024-09-20 | 302.56 | 302.06 | 303.04 | +10.80 | +3.70% | 4 | 122 | 85.00% |
| SPY241220C00210000 | 2024-04-22 9:57AM EDT | 2024-12-20 | 293.12 | 303.31 | 304.78 | 0.00 | - | 2 | 28 | 71.97% |
| SPY250117C00210000 | 2024-04-15 11:12AM EDT | 2025-01-17 | 305.94 | 302.99 | 305.29 | 0.00 | - | 2 | 16 | 68.37% |
| SPY250321C00210000 | 2024-03-12 2:52PM EDT | 2025-03-21 | 312.66 | 314.01 | 316.63 | 0.00 | - | 1 | 4 | 83.53% |
| SPY250620C00210000 | 2023-08-03 9:34AM EDT | 2025-06-20 | 249.50 | 248.50 | 253.50 | 0.00 | - | 12 | 91 | 0.00% |
| SPY251219C00210000 | 2024-04-25 10:08AM EDT | 2025-12-19 | 298.85 | 307.46 | 311.18 | 0.00 | - | 2 | 1,301 | 53.98% |
| SPY260116C00210000 | 2024-04-16 10:02AM EDT | 2026-01-16 | 305.42 | 307.00 | 312.00 | 0.00 | - | 1 | 85 | 53.01% |
| SPY261218C00210000 | 2024-04-04 10:27AM EDT | 2026-12-18 | 326.86 | 311.00 | 315.50 | 0.00 | - | 1 | 1 | 48.94% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00210000 | 2024-04-26 9:38AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 100 | 2,696 | 69.53% |
| SPY240816P00210000 | 2024-04-24 12:55PM EDT | 2024-08-16 | 0.08 | 0.06 | 0.07 | 0.00 | - | 2 | 67 | 55.86% |
| SPY240920P00210000 | 2024-04-23 10:18AM EDT | 2024-09-20 | 0.12 | 0.10 | 0.11 | 0.00 | - | 10 | 640 | 51.17% |
| SPY241220P00210000 | 2024-04-25 4:02PM EDT | 2024-12-20 | 0.35 | 0.31 | 0.33 | 0.00 | - | 1 | 400 | 45.70% |
| SPY250117P00210000 | 2024-04-25 9:34AM EDT | 2025-01-17 | 0.46 | 0.38 | 0.40 | 0.00 | - | 1 | 8,272 | 44.29% |
| SPY250321P00210000 | 2024-04-26 12:35PM EDT | 2025-03-21 | 0.57 | 0.54 | 0.57 | -0.20 | -25.97% | 1 | 4,048 | 41.72% |
| SPY250620P00210000 | 2024-04-24 1:14PM EDT | 2025-06-20 | 0.83 | 0.74 | 0.80 | 0.00 | - | 10 | 49 | 38.73% |
| SPY251219P00210000 | 2024-04-08 2:35PM EDT | 2025-12-19 | 1.31 | 1.15 | 1.21 | 0.00 | - | 1 | 14 | 34.46% |
| SPY260116P00210000 | 2024-04-23 2:42PM EDT | 2026-01-16 | 1.35 | 1.10 | 1.33 | 0.00 | - | 11 | 265 | 34.20% |
| SPY261218P00210000 | 2024-04-25 3:08PM EDT | 2026-12-18 | 1.35 | 1.36 | 2.43 | 0.00 | - | 10 | 59 | 30.67% |
