Deutsche Märkte öffnen in 8 Stunden 57 Minuten
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.717,98 +2.125,93 (+3,69%) CMC Crypto 200
1.311,43 +425,90 (+48,09%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:290.00
Callsfür18. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00290000 | 2024-04-17 11:13AM EDT | 2024-04-19 | 213.08 | 209.37 | 209.76 | 0.00 | - | 34 | 412 | 257.03% |
| SPY240517C00290000 | 2024-03-15 2:07PM EDT | 2024-05-17 | 222.72 | 222.40 | 222.89 | 0.00 | - | - | 1 | 174.44% |
| SPY240621C00290000 | 2024-04-16 9:39AM EDT | 2024-06-21 | 217.39 | 212.10 | 212.74 | 0.00 | - | 2 | 776 | 80.08% |
| SPY240920C00290000 | 2024-02-12 11:15AM EDT | 2024-09-20 | 218.11 | 231.60 | 232.77 | 0.00 | - | 2 | 257 | 92.73% |
| SPY241220C00290000 | 2024-04-17 1:24PM EDT | 2024-12-20 | 220.35 | 218.01 | 219.26 | 0.00 | - | 2 | 164 | 54.38% |
| SPY250117C00290000 | 2024-02-02 1:46PM EDT | 2025-01-17 | 212.18 | 230.45 | 232.57 | 0.00 | - | 2 | 16 | 69.03% |
| SPY250321C00290000 | 2023-12-04 11:32AM EDT | 2025-03-21 | 178.06 | 190.46 | 194.34 | 0.00 | - | 2 | 3 | 0.00% |
| SPY250620C00290000 | 2024-04-02 3:08PM EDT | 2025-06-20 | 243.00 | 222.95 | 225.97 | 0.00 | - | 1 | 3 | 49.72% |
| SPY251219C00290000 | 2024-02-08 11:18AM EDT | 2025-12-19 | 224.80 | 237.23 | 241.02 | 0.00 | - | 1 | 50 | 52.17% |
| SPY260116C00290000 | 2024-01-26 3:52PM EDT | 2026-01-16 | 216.50 | 232.50 | 237.50 | 0.00 | - | 1 | 115 | 49.82% |
| SPY261218C00290000 | 2024-04-11 3:52PM EDT | 2026-12-18 | 256.31 | 235.50 | 240.50 | 0.00 | - | 1 | 10 | 42.10% |
Putsfür18. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00290000 | 2024-04-05 3:02PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 2,707 | 212.50% |
| SPY240517P00290000 | 2024-04-18 11:03AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 50 | 24,880 | 62.89% |
| SPY240621P00290000 | 2024-04-18 2:03PM EDT | 2024-06-21 | 0.13 | 0.11 | 0.13 | +0.01 | +8.33% | 1 | 10,467 | 50.20% |
| SPY240719P00290000 | 2024-04-09 3:07PM EDT | 2024-07-19 | 0.20 | 0.24 | 0.26 | 0.00 | - | 3 | 499 | 45.51% |
| SPY240816P00290000 | 2024-04-17 2:40PM EDT | 2024-08-16 | 0.40 | 0.39 | 0.42 | 0.00 | - | 3 | 462 | 42.43% |
| SPY240920P00290000 | 2024-04-18 10:38AM EDT | 2024-09-20 | 0.59 | 0.62 | 0.64 | -0.04 | -6.35% | 2 | 1,793 | 39.67% |
| SPY241220P00290000 | 2024-04-18 4:05PM EDT | 2024-12-20 | 1.34 | 1.32 | 1.36 | -0.02 | -1.47% | 1 | 7,125 | 35.57% |
| SPY250117P00290000 | 2024-04-18 10:25AM EDT | 2025-01-17 | 1.47 | 1.48 | 1.54 | -0.03 | -2.00% | 3 | 2,348 | 34.46% |
| SPY250321P00290000 | 2024-04-18 9:52AM EDT | 2025-03-21 | 1.92 | 1.92 | 1.96 | +0.01 | +0.52% | 12 | 1,273 | 32.50% |
| SPY250620P00290000 | 2024-04-17 11:30AM EDT | 2025-06-20 | 2.64 | 2.42 | 2.58 | 0.00 | - | 1 | 765 | 30.45% |
| SPY251219P00290000 | 2024-04-09 2:57PM EDT | 2025-12-19 | 3.37 | 3.40 | 3.81 | 0.00 | - | 35 | 351 | 27.73% |
| SPY260116P00290000 | 2024-02-27 10:41AM EDT | 2026-01-16 | 3.50 | 3.04 | 3.93 | 0.00 | - | 2 | 131 | 27.30% |
| SPY261218P00290000 | 2024-04-17 12:23PM EDT | 2026-12-18 | 6.00 | 4.36 | 7.23 | 0.00 | - | 1 | 107 | 25.69% |
