Deutsche Märkte schließen in 3 Stunden 45 Minuten
DAX
18.188,47 +50,82 (+0,28%) Euro Stoxx 50
5.026,79 +18,62 (+0,37%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Gold
2.328,30 -13,80 (-0,59%) EUR/USD
1,0687 -0,0017 (-0,16%) Bitcoin EUR
62.299,24 +532,18 (+0,86%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:285.00
Callsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00285000 | 2024-04-23 11:10AM EDT | 2024-05-17 | 220.58 | 0.00 | 0.00 | 0.00 | - | 4 | 129 | 0.00% |
| SPY240621C00285000 | 2024-04-16 9:38AM EDT | 2024-06-21 | 222.01 | 0.00 | 0.00 | 0.00 | - | 152 | 1,170 | 0.00% |
| SPY240719C00285000 | 2024-03-07 2:01PM EDT | 2024-07-19 | 232.88 | 236.35 | 237.36 | 0.00 | - | - | 2 | 113.98% |
| SPY240920C00285000 | 2024-04-23 3:49PM EDT | 2024-09-20 | 225.96 | 0.00 | 0.00 | 0.00 | - | 4 | 316 | 0.00% |
| SPY241220C00285000 | 2024-04-08 9:33AM EDT | 2024-12-20 | 243.06 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 0.00% |
| SPY250117C00285000 | 2024-04-17 10:05AM EDT | 2025-01-17 | 227.97 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SPY250321C00285000 | 2023-12-04 11:34AM EDT | 2025-03-21 | 182.59 | 194.93 | 198.79 | 0.00 | - | 6 | 12 | 0.00% |
| SPY250620C00285000 | 2024-04-02 3:13PM EDT | 2025-06-20 | 247.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPY251219C00285000 | 2024-01-12 2:24PM EDT | 2025-12-19 | 207.41 | 230.89 | 234.73 | 0.00 | - | 48 | 88 | 41.22% |
| SPY260116C00285000 | 2023-12-26 12:54PM EDT | 2026-01-16 | 206.00 | 217.00 | 222.00 | 0.00 | - | 1 | 1 | 23.06% |
| SPY261218C00285000 | 2024-04-15 3:57PM EDT | 2026-12-18 | 248.03 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
Putsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00285000 | 2024-04-23 10:23AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 97 | 5,835 | 50.00% |
| SPY240621P00285000 | 2024-04-19 2:43PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 4,994 | 25.00% |
| SPY240719P00285000 | 2024-04-12 1:34PM EDT | 2024-07-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 498 | 683 | 25.00% |
| SPY240816P00285000 | 2024-04-22 1:51PM EDT | 2024-08-16 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 500 | 25.00% |
| SPY240920P00285000 | 2024-04-22 12:04PM EDT | 2024-09-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 245 | 913 | 12.50% |
| SPY241220P00285000 | 2024-04-22 9:44AM EDT | 2024-12-20 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 5,457 | 12.50% |
| SPY250117P00285000 | 2024-04-23 1:49PM EDT | 2025-01-17 | 1.03 | 0.00 | 0.00 | 0.00 | - | 7 | 3,275 | 12.50% |
| SPY250321P00285000 | 2024-04-23 10:26AM EDT | 2025-03-21 | 1.39 | 0.00 | 0.00 | 0.00 | - | 4 | 892 | 12.50% |
| SPY250620P00285000 | 2024-04-23 10:23AM EDT | 2025-06-20 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 12.50% |
| SPY250919P00285000 | 2024-04-23 1:53PM EDT | 2025-09-19 | 2.32 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| SPY251219P00285000 | 2024-04-19 12:34PM EDT | 2025-12-19 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 344 | 6.25% |
| SPY260116P00285000 | 2024-03-01 12:34PM EDT | 2026-01-16 | 3.26 | 2.89 | 3.76 | 0.00 | - | 75 | 80 | 28.33% |
| SPY261218P00285000 | 2024-02-20 10:43AM EDT | 2026-12-18 | 5.36 | 3.72 | 5.95 | 0.00 | - | 1 | 2 | 25.51% |
