Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.982,20 -517,34 (-0,86%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:235.00
Callsfür22. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00235000 | 2024-04-18 10:16AM EDT | 2024-06-21 | 266.22 | 262.04 | 262.83 | -2.80 | -1.04% | 64 | 1,332 | 102.19% |
| SPY240816C00235000 | 2024-04-17 11:11AM EDT | 2024-08-16 | 271.26 | 262.71 | 263.65 | 0.00 | - | 2 | 76 | 78.55% |
| SPY240920C00235000 | 2024-04-19 2:23PM EDT | 2024-09-20 | 265.89 | 263.87 | 265.13 | -2.83 | -1.05% | 148 | 455 | 74.55% |
| SPY241220C00235000 | 2024-04-18 3:08PM EDT | 2024-12-20 | 271.06 | 265.64 | 267.56 | 0.00 | - | 107 | 83 | 64.81% |
| SPY250117C00235000 | 2024-04-18 12:27PM EDT | 2025-01-17 | 273.96 | 265.38 | 267.98 | 0.00 | - | 4 | 46 | 61.58% |
| SPY250321C00235000 | 2024-02-16 4:17PM EDT | 2025-03-21 | 273.14 | 282.84 | 285.95 | 0.00 | - | 1 | 2 | 82.88% |
| SPY250620C00235000 | 2023-08-02 2:26PM EDT | 2025-06-20 | 230.50 | 226.50 | 231.50 | 0.00 | - | - | 2 | 0.00% |
| SPY251219C00235000 | 2023-06-09 10:31AM EDT | 2025-12-19 | 213.50 | 218.00 | 223.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY260116C00235000 | 2024-01-04 3:24PM EDT | 2026-01-16 | 246.48 | 267.50 | 272.50 | 0.00 | - | 2 | 9 | 47.96% |
Putsfür22. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00235000 | 2024-04-18 2:50PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | 0.00 | - | 20 | 3,608 | 62.70% |
| SPY240816P00235000 | 2024-04-04 2:16PM EDT | 2024-08-16 | 0.13 | 0.19 | 0.22 | 0.00 | - | 10 | 33 | 52.30% |
| SPY240920P00235000 | 2024-04-19 12:52PM EDT | 2024-09-20 | 0.31 | 0.30 | 0.32 | +0.03 | +10.71% | 5 | 1,067 | 48.49% |
| SPY241220P00235000 | 2024-04-15 1:25PM EDT | 2024-12-20 | 0.70 | 0.69 | 0.72 | 0.00 | - | 2 | 964 | 42.87% |
| SPY250117P00235000 | 2024-04-19 1:40PM EDT | 2025-01-17 | 0.82 | 0.78 | 0.84 | +0.01 | +1.23% | 1 | 1,579 | 41.55% |
| SPY250321P00235000 | 2024-04-19 12:56PM EDT | 2025-03-21 | 1.07 | 1.03 | 1.10 | +0.07 | +7.00% | 2 | 169 | 39.04% |
| SPY250620P00235000 | 2024-04-15 3:11PM EDT | 2025-06-20 | 1.42 | 1.31 | 1.47 | 0.00 | - | 9 | 275 | 36.33% |
| SPY251219P00235000 | 2024-04-05 1:45PM EDT | 2025-12-19 | 1.96 | 1.86 | 2.12 | 0.00 | - | 3 | 314 | 32.45% |
| SPY260116P00235000 | 2024-04-19 12:29PM EDT | 2026-01-16 | 2.10 | 1.92 | 2.57 | +0.03 | +1.45% | 2 | 23 | 32.91% |
