Deutsche Märkte schließen in 53 Minuten
DAX
17.748,89 -88,51 (-0,50%) Euro Stoxx 50
4.926,47 -10,10 (-0,20%) Dow Jones 30
37.915,25 +139,87 (+0,37%) Gold
2.403,00 +5,00 (+0,21%) EUR/USD
1,0673 +0,0027 (+0,26%) Bitcoin EUR
60.241,59 +493,47 (+0,83%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:37AM EDT. Markt geöffnet.
Strike:250.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00250000 | 2024-04-16 1:14PM EDT | 2024-04-19 | 254.92 | 247.39 | 249.77 | 0.00 | - | 27 | 621 | 622.85% |
| SPY240517C00250000 | 2024-04-19 10:02AM EDT | 2024-05-17 | 250.88 | 249.38 | 249.85 | -2.76 | -1.09% | 4 | 14 | 133.67% |
| SPY240621C00250000 | 2024-04-19 9:35AM EDT | 2024-06-21 | 251.68 | 250.30 | 251.21 | -0.58 | -0.23% | 4 | 1,084 | 98.95% |
| SPY240719C00250000 | 2024-04-18 3:29PM EDT | 2024-07-19 | 252.25 | 250.67 | 251.39 | 0.00 | - | 2 | 1 | 84.07% |
| SPY240816C00250000 | 2024-04-17 11:10AM EDT | 2024-08-16 | 256.65 | 251.30 | 252.13 | 0.00 | - | 2 | 5 | 76.72% |
| SPY240920C00250000 | 2024-04-19 10:12AM EDT | 2024-09-20 | 253.51 | 252.74 | 253.87 | -0.55 | -0.22% | 4 | 496 | 73.02% |
| SPY241220C00250000 | 2024-04-18 11:10AM EDT | 2024-12-20 | 260.29 | 254.42 | 256.23 | 0.00 | - | 92 | 338 | 62.70% |
| SPY250117C00250000 | 2024-04-19 9:48AM EDT | 2025-01-17 | 256.77 | 254.49 | 256.99 | +0.17 | +0.07% | 2 | 241 | 60.25% |
| SPY250321C00250000 | 2024-04-09 9:52AM EDT | 2025-03-21 | 278.67 | 256.43 | 259.56 | 0.00 | - | 2 | 156 | 58.22% |
| SPY250620C00250000 | 2024-04-11 10:29AM EDT | 2025-06-20 | 274.20 | 258.11 | 261.76 | 0.00 | - | 1 | 6 | 54.38% |
| SPY251219C00250000 | 2024-04-15 12:32PM EDT | 2025-12-19 | 275.29 | 261.46 | 265.10 | 0.00 | - | 1 | 136 | 51.03% |
| SPY260116C00250000 | 2024-03-27 10:10AM EDT | 2026-01-16 | 284.12 | 261.50 | 266.00 | 0.00 | - | 1 | 36 | 50.77% |
| SPY261218C00250000 | 2024-04-15 9:48AM EDT | 2026-12-18 | 285.50 | 267.50 | 272.50 | 0.00 | - | 1 | 44 | 45.90% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00250000 | 2024-03-19 11:29AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 2,411 | 381.25% |
| SPY240517P00250000 | 2024-04-18 9:30AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 13,023 | 76.56% |
| SPY240621P00250000 | 2024-04-18 2:40PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | 0.00 | - | 22 | 6,937 | 58.69% |
| SPY240719P00250000 | 2024-04-19 9:34AM EDT | 2024-07-19 | 0.15 | 0.14 | 0.15 | +0.02 | +15.38% | 16 | 2,991 | 53.13% |
| SPY240816P00250000 | 2024-04-18 11:29AM EDT | 2024-08-16 | 0.20 | 0.23 | 0.25 | 0.00 | - | 151 | 1,723 | 49.51% |
| SPY240920P00250000 | 2024-04-19 9:30AM EDT | 2024-09-20 | 0.37 | 0.38 | 0.39 | +0.04 | +12.12% | 12 | 2,320 | 46.07% |
| SPY241220P00250000 | 2024-04-18 10:18AM EDT | 2024-12-20 | 0.82 | 0.84 | 0.87 | 0.00 | - | 1 | 12,058 | 40.94% |
| SPY250117P00250000 | 2024-04-18 2:22PM EDT | 2025-01-17 | 0.95 | 0.94 | 0.98 | 0.00 | - | 1 | 3,780 | 39.51% |
| SPY250321P00250000 | 2024-04-18 2:22PM EDT | 2025-03-21 | 1.24 | 1.24 | 1.29 | 0.00 | - | 7 | 1,125 | 37.24% |
| SPY250620P00250000 | 2024-04-18 10:47AM EDT | 2025-06-20 | 1.58 | 1.60 | 1.70 | 0.00 | - | 5 | 786 | 34.64% |
| SPY251219P00250000 | 2024-04-15 3:37PM EDT | 2025-12-19 | 2.36 | 2.23 | 2.50 | 0.00 | - | 6 | 536 | 31.17% |
| SPY260116P00250000 | 2024-04-18 11:21AM EDT | 2026-01-16 | 2.37 | 2.19 | 2.76 | 0.00 | - | 30 | 1,128 | 31.08% |
| SPY261218P00250000 | 2024-04-17 3:59PM EDT | 2026-12-18 | 3.83 | 2.67 | 4.50 | 0.00 | - | 3 | 52 | 27.90% |
