Deutsche Märkte schließen in 5 Stunden 7 Minuten
DAX
17.724,22 -113,18 (-0,63%) Euro Stoxx 50
4.915,78 -20,79 (-0,42%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.396,30 -1,70 (-0,07%) EUR/USD
1,0652 +0,0006 (+0,05%) Bitcoin EUR
60.844,38 +3.020,29 (+5,22%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:265.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00265000 | 2024-04-17 11:17AM EDT | 2024-04-19 | 238.00 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| SPY240517C00265000 | 2024-04-02 4:13PM EDT | 2024-05-17 | 256.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240621C00265000 | 2024-04-18 9:39AM EDT | 2024-06-21 | 237.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00265000 | 2024-04-17 11:25AM EDT | 2024-09-20 | 242.84 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| SPY241220C00265000 | 2024-04-18 11:17AM EDT | 2024-12-20 | 246.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00265000 | 2024-01-18 2:13PM EDT | 2025-01-17 | 216.40 | 240.86 | 243.39 | 0.00 | - | 2 | 18 | 55.66% |
| SPY250321C00265000 | 2023-06-30 3:31PM EDT | 2025-03-21 | 192.50 | 204.50 | 209.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPY250620C00265000 | 2024-01-23 12:15PM EDT | 2025-06-20 | 229.02 | 252.51 | 256.29 | 0.00 | - | 1 | 0 | 59.90% |
| SPY251219C00265000 | 2024-02-21 3:00PM EDT | 2025-12-19 | 245.30 | 269.92 | 273.80 | 0.00 | - | 2 | 5 | 64.60% |
| SPY261218C00265000 | 2024-04-04 1:58PM EDT | 2026-12-18 | 279.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00265000 | 2024-04-18 10:03AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240517P00265000 | 2024-04-18 3:22PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| SPY240621P00265000 | 2024-04-16 11:10AM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPY240719P00265000 | 2024-04-04 2:10PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| SPY240816P00265000 | 2024-04-15 3:20PM EDT | 2024-08-16 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY240920P00265000 | 2024-04-18 3:25PM EDT | 2024-09-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY241220P00265000 | 2024-04-17 11:45AM EDT | 2024-12-20 | 1.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY250117P00265000 | 2024-04-12 10:00AM EDT | 2025-01-17 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250321P00265000 | 2024-04-17 11:34AM EDT | 2025-03-21 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250620P00265000 | 2024-04-15 4:07PM EDT | 2025-06-20 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250919P00265000 | 2024-04-04 1:07PM EDT | 2025-09-19 | 2.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY251219P00265000 | 2024-01-18 10:47AM EDT | 2025-12-19 | 3.50 | 2.61 | 2.96 | 0.00 | - | 2 | 44 | 29.97% |
| SPY260116P00265000 | 2024-04-15 3:20PM EDT | 2026-01-16 | 3.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY261218P00265000 | 2024-04-01 11:37AM EDT | 2026-12-18 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
