Deutsche Märkte öffnen in 5 Stunden 57 Minuten
Nikkei 225
37.991,48 -468,60 (-1,22%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.301,14 -2.058,09 (-3,30%) CMC Crypto 200
1.396,82 -27,28 (-1,92%) 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:300.00
Callsfür25. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00300000 | 2024-04-24 3:32PM EDT | 2024-04-30 | 206.04 | 203.54 | 204.23 | +0.29 | +0.14% | 6 | 851 | 0.00% |
| SPY240517C00300000 | 2024-04-24 10:43AM EDT | 2024-05-17 | 206.71 | 204.42 | 205.33 | +10.26 | +5.22% | 1 | 96 | 0.00% |
| SPY240531C00300000 | 2024-04-24 3:30PM EDT | 2024-05-31 | 207.60 | 203.93 | 207.20 | +7.90 | +3.96% | 2 | 8 | 65.04% |
| SPY240621C00300000 | 2024-04-23 11:20AM EDT | 2024-06-21 | 207.80 | 205.05 | 208.15 | 0.00 | - | 3 | 1,880 | 68.99% |
| SPY240628C00300000 | 2024-04-23 2:23PM EDT | 2024-06-28 | 208.72 | 205.03 | 208.16 | 0.00 | - | 2 | 16 | 65.11% |
| SPY240816C00300000 | 2024-04-24 10:55AM EDT | 2024-08-16 | 209.31 | 206.46 | 209.31 | +9.21 | +4.60% | 2 | 2 | 56.34% |
| SPY240920C00300000 | 2024-04-24 2:53PM EDT | 2024-09-20 | 210.31 | 208.34 | 210.67 | -1.09 | -0.52% | 8 | 221 | 54.92% |
| SPY240930C00300000 | 2024-04-24 10:25AM EDT | 2024-09-30 | 211.24 | 208.12 | 211.07 | +9.19 | +4.55% | 6 | 19 | 53.43% |
| SPY241220C00300000 | 2024-04-23 9:46AM EDT | 2024-12-20 | 215.36 | 211.37 | 214.24 | +3.36 | +1.58% | 10 | 891 | 50.16% |
| SPY250117C00300000 | 2024-04-24 9:40AM EDT | 2025-01-17 | 216.05 | 211.54 | 214.60 | +7.14 | +3.42% | 11 | 494 | 50.45% |
| SPY250321C00300000 | 2024-04-18 3:32PM EDT | 2025-03-21 | 216.00 | 213.64 | 217.35 | +4.41 | +2.08% | 1 | 341 | 49.12% |
| SPY250620C00300000 | 2024-04-23 1:05PM EDT | 2025-06-20 | 221.78 | 216.62 | 220.32 | 0.00 | - | 2 | 237 | 46.77% |
| SPY251219C00300000 | 2024-04-19 12:30PM EDT | 2025-12-19 | 216.00 | 221.53 | 225.23 | 0.00 | - | 1 | 315 | 43.22% |
| SPY260116C00300000 | 2024-04-18 1:17PM EDT | 2026-01-16 | 221.00 | 221.00 | 226.00 | 0.00 | - | 15 | 87 | 42.85% |
| SPY261218C00300000 | 2024-04-19 4:12PM EDT | 2026-12-18 | 226.10 | 230.00 | 235.00 | 0.00 | - | 4 | 109 | 40.01% |
Putsfür25. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00300000 | 2024-04-23 11:00AM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 9,090 | 118.75% |
| SPY240517P00300000 | 2024-04-23 3:32PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 15 | 4,245 | 66.41% |
| SPY240531P00300000 | 2024-04-23 3:05PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | 0.00 | - | 39 | 3,578 | 56.06% |
| SPY240621P00300000 | 2024-04-24 2:38PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 4 | 37,327 | 49.12% |
| SPY240628P00300000 | 2024-04-23 11:04AM EDT | 2024-06-28 | 0.12 | 0.10 | 0.12 | +0.02 | +20.00% | 50 | 3,401 | 47.85% |
| SPY240719P00300000 | 2024-04-24 10:17AM EDT | 2024-07-19 | 0.18 | 0.19 | 0.20 | -0.01 | -5.26% | 302 | 2,570 | 44.04% |
| SPY240816P00300000 | 2024-04-23 2:28PM EDT | 2024-08-16 | 0.30 | 0.30 | 0.32 | 0.00 | - | 36 | 1,631 | 40.55% |
| SPY240920P00300000 | 2024-04-24 3:04PM EDT | 2024-09-20 | 0.47 | 0.48 | 0.50 | -0.01 | -2.08% | 4 | 3,388 | 37.67% |
| SPY240930P00300000 | 2024-04-24 2:52PM EDT | 2024-09-30 | 0.52 | 0.52 | 0.56 | 0.00 | - | 7 | 756 | 37.06% |
| SPY241220P00300000 | 2024-04-24 3:32PM EDT | 2024-12-20 | 1.04 | 1.07 | 1.11 | 0.00 | - | 20 | 15,379 | 33.55% |
| SPY250117P00300000 | 2024-04-24 2:52PM EDT | 2025-01-17 | 1.25 | 1.22 | 1.29 | +0.01 | +0.81% | 4 | 2,486 | 32.57% |
| SPY250321P00300000 | 2024-04-24 2:28PM EDT | 2025-03-21 | 1.61 | 1.61 | 1.68 | -0.01 | -0.62% | 7 | 1,924 | 30.71% |
| SPY250620P00300000 | 2024-04-24 11:31AM EDT | 2025-06-20 | 2.19 | 2.12 | 2.29 | -0.12 | -5.19% | 10 | 3,559 | 28.85% |
| SPY250919P00300000 | 2024-04-22 3:04PM EDT | 2025-09-19 | 3.02 | 2.55 | 2.97 | 0.00 | - | 1 | 6 | 27.60% |
| SPY251219P00300000 | 2024-04-24 4:07PM EDT | 2025-12-19 | 3.30 | 3.15 | 3.46 | -0.03 | -0.90% | 6 | 4,033 | 26.29% |
| SPY260116P00300000 | 2024-04-23 10:23AM EDT | 2026-01-16 | 3.51 | 3.11 | 4.05 | 0.00 | - | 3 | 1,353 | 26.62% |
| SPY261218P00300000 | 2024-04-24 11:01AM EDT | 2026-12-18 | 5.25 | 5.00 | 6.98 | -0.45 | -7.89% | 2 | 103 | 24.61% |
