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
60.075,69 +1.964,44 (+3,38%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:245.00
Callsfür22. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00245000 | 2024-04-19 9:37AM EDT | 2024-05-17 | 255.19 | 250.99 | 251.52 | -24.51 | -8.76% | 2 | 1 | 128.27% |
| SPY240621C00245000 | 2024-04-19 11:14AM EDT | 2024-06-21 | 256.11 | 252.14 | 252.92 | -7.27 | -2.76% | 6 | 767 | 97.86% |
| SPY240816C00245000 | 2024-04-19 3:28PM EDT | 2024-08-16 | 253.64 | 252.93 | 253.85 | -29.27 | -10.35% | 2 | 1 | 75.71% |
| SPY240920C00245000 | 2024-04-19 3:47PM EDT | 2024-09-20 | 253.58 | 254.15 | 255.40 | -6.02 | -2.32% | 162 | 325 | 71.91% |
| SPY241220C00245000 | 2024-04-19 9:31AM EDT | 2024-12-20 | 260.71 | 256.10 | 257.99 | -0.37 | -0.14% | 2 | 71 | 62.75% |
| SPY250117C00245000 | 2024-04-18 11:20AM EDT | 2025-01-17 | 265.47 | 255.86 | 258.42 | 0.00 | - | 2 | 207 | 59.65% |
| SPY250321C00245000 | 2024-02-29 11:15AM EDT | 2025-03-21 | 272.10 | 286.20 | 288.89 | 0.00 | - | 1 | 5 | 94.58% |
| SPY251219C00245000 | 2024-03-25 9:30AM EDT | 2025-12-19 | 289.12 | 262.66 | 266.43 | 0.00 | - | 16 | 21 | 51.05% |
| SPY260116C00245000 | 2024-01-31 4:02PM EDT | 2026-01-16 | 253.00 | 277.00 | 282.00 | 0.00 | - | 5 | 6 | 61.97% |
Putsfür22. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00245000 | 2024-04-19 9:37AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,751 | 79.69% |
| SPY240621P00245000 | 2024-04-19 2:59PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 5 | 2,108 | 60.35% |
| SPY240816P00245000 | 2024-04-19 10:00AM EDT | 2024-08-16 | 0.20 | 0.22 | 0.25 | -0.02 | -9.09% | 2 | 57 | 50.39% |
| SPY240920P00245000 | 2024-04-19 9:51AM EDT | 2024-09-20 | 0.33 | 0.35 | 0.37 | -0.01 | -2.94% | 15 | 96 | 46.83% |
| SPY241220P00245000 | 2024-04-18 2:45PM EDT | 2024-12-20 | 0.80 | 0.79 | 0.83 | 0.00 | - | 10 | 1,746 | 41.55% |
| SPY250117P00245000 | 2024-04-19 3:40PM EDT | 2025-01-17 | 0.97 | 0.88 | 0.95 | 0.00 | - | 1 | 234 | 40.19% |
| SPY250321P00245000 | 2024-04-19 12:59PM EDT | 2025-03-21 | 1.19 | 1.15 | 1.23 | -0.02 | -1.65% | 2 | 503 | 37.74% |
| SPY250620P00245000 | 2024-04-15 1:26PM EDT | 2025-06-20 | 1.56 | 1.47 | 1.64 | 0.00 | - | 1 | 26 | 35.16% |
| SPY251219P00245000 | 2024-02-28 1:00PM EDT | 2025-12-19 | 2.02 | 1.84 | 2.16 | 0.00 | - | 1 | 31 | 30.95% |
| SPY260116P00245000 | 2024-01-24 3:07PM EDT | 2026-01-16 | 2.64 | 1.64 | 2.65 | 0.00 | - | 25 | 28 | 31.47% |
| SPY261218P00245000 | 2024-04-12 9:55AM EDT | 2026-12-18 | 3.32 | 2.30 | 5.00 | 0.00 | - | 25 | 34 | 29.16% |
