Deutsche Märkte schließen in 4 Stunden 20 Minuten
DAX
17.965,77 -122,93 (-0,68%) Euro Stoxx 50
4.952,96 -36,92 (-0,74%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.340,30 +1,90 (+0,08%) EUR/USD
1,0728 +0,0028 (+0,26%) Bitcoin EUR
59.279,12 -2.670,52 (-4,31%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:240.00
Callsfür25. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00240000 | 2024-04-24 3:32PM EDT | 2024-05-17 | 266.76 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240621C00240000 | 2024-04-24 9:43AM EDT | 2024-06-21 | 269.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,277 | 0.00% |
| SPY240816C00240000 | 2024-04-24 3:54PM EDT | 2024-08-16 | 268.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00240000 | 2024-04-24 2:59PM EDT | 2024-09-20 | 268.67 | 0.00 | 0.00 | 0.00 | - | 6 | 676 | 0.00% |
| SPY241220C00240000 | 2024-04-19 11:40AM EDT | 2024-12-20 | 264.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250117C00240000 | 2024-04-22 9:52AM EDT | 2025-01-17 | 264.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321C00240000 | 2023-07-26 9:32AM EDT | 2025-03-21 | 228.00 | 206.00 | 211.00 | 0.00 | - | 5 | 18 | 0.00% |
| SPY250620C00240000 | 2023-12-18 10:30AM EDT | 2025-06-20 | 242.49 | 241.77 | 245.32 | 0.00 | - | 1 | 13 | 0.00% |
| SPY251219C00240000 | 2024-03-15 1:14PM EDT | 2025-12-19 | 285.01 | 282.96 | 286.78 | 0.00 | - | 2 | 12 | 56.64% |
| SPY260116C00240000 | 2024-01-08 4:47PM EDT | 2026-01-16 | 247.00 | 267.00 | 272.00 | 0.00 | - | 7 | 9 | 40.32% |
| SPY261218C00240000 | 2024-04-03 10:53AM EDT | 2026-12-18 | 300.51 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
Putsfür25. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00240000 | 2024-04-22 1:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,982 | 10,134 | 50.00% |
| SPY240621P00240000 | 2024-04-24 10:01AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3,321 | 25.00% |
| SPY240816P00240000 | 2024-04-19 12:02PM EDT | 2024-08-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 25.00% |
| SPY240920P00240000 | 2024-04-24 3:15PM EDT | 2024-09-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY241220P00240000 | 2024-04-24 3:14PM EDT | 2024-12-20 | 0.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY250117P00240000 | 2024-04-24 10:41AM EDT | 2025-01-17 | 0.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY250321P00240000 | 2024-04-17 12:32PM EDT | 2025-03-21 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250620P00240000 | 2024-04-15 3:10PM EDT | 2025-06-20 | 1.51 | 0.00 | 0.00 | 0.00 | - | 4 | 274 | 12.50% |
| SPY251219P00240000 | 2024-04-16 2:06PM EDT | 2025-12-19 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 105 | 12.50% |
| SPY260116P00240000 | 2024-04-01 11:50AM EDT | 2026-01-16 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY261218P00240000 | 2024-04-23 10:15AM EDT | 2026-12-18 | 2.96 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 6.25% |
