Deutsche Märkte schließen in 4 Stunden 29 Minuten
DAX
18.191,75 +54,10 (+0,30%) Euro Stoxx 50
5.027,46 +19,29 (+0,39%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Gold
2.328,60 -13,50 (-0,58%) EUR/USD
1,0689 -0,0015 (-0,14%) Bitcoin EUR
62.142,14 +159,99 (+0,26%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:270.00
Callsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00270000 | 2024-04-23 9:41AM EDT | 2024-05-17 | 232.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621C00270000 | 2024-04-19 9:34AM EDT | 2024-06-21 | 231.99 | 0.00 | 0.00 | 0.00 | - | 2 | 711 | 0.00% |
| SPY240719C00270000 | 2024-03-27 9:58AM EDT | 2024-07-19 | 254.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240816C00270000 | 2024-04-01 9:53AM EDT | 2024-08-16 | 258.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00270000 | 2024-04-23 3:45PM EDT | 2024-09-20 | 240.53 | 0.00 | 0.00 | 0.00 | - | 2 | 220 | 0.00% |
| SPY241220C00270000 | 2024-04-19 1:03PM EDT | 2024-12-20 | 235.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250117C00270000 | 2024-04-18 11:22AM EDT | 2025-01-17 | 241.93 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| SPY250321C00270000 | 2024-03-15 11:23AM EDT | 2025-03-21 | 251.88 | 250.54 | 253.04 | 0.00 | - | 6 | 6 | 62.51% |
| SPY251219C00270000 | 2024-02-21 2:44PM EDT | 2025-12-19 | 240.92 | 265.45 | 269.33 | 0.00 | - | 1 | 13 | 59.67% |
| SPY260116C00270000 | 2023-12-04 2:39PM EDT | 2026-01-16 | 205.90 | 212.00 | 217.00 | 0.00 | - | - | 0 | 0.00% |
| SPY261218C00270000 | 2024-02-21 10:55AM EDT | 2026-12-18 | 247.37 | 271.12 | 275.50 | 0.00 | - | 2 | 6 | 50.78% |
Putsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00270000 | 2024-04-23 4:03PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 432 | 1,665 | 50.00% |
| SPY240621P00270000 | 2024-04-23 10:38AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 57 | 13,771 | 25.00% |
| SPY240719P00270000 | 2024-04-23 3:48PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 168 | 225 | 25.00% |
| SPY240816P00270000 | 2024-04-23 3:34PM EDT | 2024-08-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 593 | 25.00% |
| SPY240920P00270000 | 2024-04-16 11:59AM EDT | 2024-09-20 | 0.49 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 25.00% |
| SPY241220P00270000 | 2024-04-23 4:02PM EDT | 2024-12-20 | 0.75 | 0.00 | 0.00 | 0.00 | - | 67 | 10,495 | 12.50% |
| SPY250117P00270000 | 2024-04-23 9:52AM EDT | 2025-01-17 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 550 | 12.50% |
| SPY250321P00270000 | 2024-04-22 1:55PM EDT | 2025-03-21 | 1.24 | 0.00 | 0.00 | 0.00 | - | 20 | 890 | 12.50% |
| SPY250620P00270000 | 2024-04-15 3:50PM EDT | 2025-06-20 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY251219P00270000 | 2024-04-22 1:18PM EDT | 2025-12-19 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 759 | 12.50% |
| SPY260116P00270000 | 2024-04-19 9:36AM EDT | 2026-01-16 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| SPY261218P00270000 | 2024-04-19 3:13PM EDT | 2026-12-18 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
