Deutsche Märkte geschlossen
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.894,27 -2.024,98 (-3,27%) CMC Crypto 200
1.384,36 -39,74 (-2,79%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:280.00
Callsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00280000 | 2024-04-24 9:48AM EDT | 2024-05-17 | 227.99 | 223.57 | 225.84 | +2.01 | +0.89% | 2 | 13 | 102.78% |
| SPY240621C00280000 | 2024-04-24 1:38PM EDT | 2024-06-21 | 228.64 | 224.85 | 228.00 | +1.37 | +0.60% | 4 | 3,034 | 74.37% |
| SPY240719C00280000 | 2024-04-11 11:56AM EDT | 2024-07-19 | 238.05 | 224.99 | 227.72 | 0.00 | - | - | 49 | 60.52% |
| SPY240816C00280000 | 2024-02-29 3:28PM EDT | 2024-08-16 | 232.21 | 247.50 | 248.71 | 0.00 | - | - | 3 | 114.44% |
| SPY240920C00280000 | 2024-04-24 3:53PM EDT | 2024-09-20 | 231.00 | 227.60 | 230.39 | +0.16 | +0.07% | 16 | 570 | 59.01% |
| SPY241220C00280000 | 2024-04-18 11:12AM EDT | 2024-12-20 | 231.77 | 230.45 | 233.34 | 0.00 | - | 6 | 95 | 53.52% |
| SPY250117C00280000 | 2024-04-17 2:13PM EDT | 2025-01-17 | 230.80 | 230.59 | 233.51 | 0.00 | - | 5 | 28 | 50.96% |
| SPY250321C00280000 | 2023-12-07 3:32PM EDT | 2025-03-21 | 190.55 | 198.61 | 202.47 | 0.00 | - | 7 | 11 | 0.00% |
| SPY250620C00280000 | 2023-10-24 10:22AM EDT | 2025-06-20 | 163.31 | 188.50 | 193.50 | 0.00 | - | 4 | 8 | 0.00% |
| SPY251219C00280000 | 2024-03-21 11:52AM EDT | 2025-12-19 | 261.40 | 231.57 | 235.26 | 0.00 | - | 13 | 61 | 37.82% |
| SPY260116C00280000 | 2024-03-26 12:45PM EDT | 2026-01-16 | 258.20 | 239.00 | 244.00 | 0.00 | - | 1 | 12 | 45.32% |
| SPY261218C00280000 | 2024-03-05 12:50PM EDT | 2026-12-18 | 250.00 | 255.50 | 260.50 | 0.00 | - | 1 | 4 | 47.08% |
Putsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00280000 | 2024-04-18 1:09PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 53 | 6,234 | 72.66% |
| SPY240621P00280000 | 2024-04-22 9:43AM EDT | 2024-06-21 | 0.09 | 0.05 | 0.06 | 0.00 | - | 2 | 8,656 | 51.95% |
| SPY240719P00280000 | 2024-04-24 12:48PM EDT | 2024-07-19 | 0.14 | 0.13 | 0.15 | 0.00 | - | 3 | 2,552 | 47.46% |
| SPY240816P00280000 | 2024-04-22 1:51PM EDT | 2024-08-16 | 0.25 | 0.23 | 0.25 | 0.00 | - | 20 | 865 | 43.85% |
| SPY240920P00280000 | 2024-04-24 9:30AM EDT | 2024-09-20 | 0.36 | 0.36 | 0.38 | -0.01 | -2.70% | 7 | 862 | 40.48% |
| SPY241220P00280000 | 2024-04-19 9:48AM EDT | 2024-12-20 | 1.17 | 0.85 | 0.88 | 0.00 | - | 20 | 4,705 | 36.00% |
| SPY250117P00280000 | 2024-04-24 10:01AM EDT | 2025-01-17 | 0.98 | 0.98 | 1.03 | -0.08 | -7.55% | 1 | 931 | 34.94% |
| SPY250321P00280000 | 2024-04-23 3:56PM EDT | 2025-03-21 | 1.30 | 1.30 | 1.36 | 0.00 | - | 4 | 1,202 | 32.94% |
| SPY250620P00280000 | 2024-04-22 2:12PM EDT | 2025-06-20 | 1.85 | 1.71 | 1.86 | 0.00 | - | 2 | 584 | 30.84% |
| SPY251219P00280000 | 2024-04-24 9:38AM EDT | 2025-12-19 | 2.55 | 2.53 | 2.80 | -0.77 | -23.19% | 4 | 1,071 | 27.92% |
| SPY260116P00280000 | 2024-04-10 9:32AM EDT | 2026-01-16 | 3.14 | 2.33 | 3.30 | 0.00 | - | 32 | 108 | 28.24% |
| SPY261218P00280000 | 2024-04-12 9:30AM EDT | 2026-12-18 | 4.87 | 2.97 | 5.87 | 0.00 | - | 2 | 37 | 26.06% |
