Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.320,84 +912,79 (+1,54%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:305.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00305000 | 2024-04-19 3:34PM EDT | 2024-04-19 | 190.19 | 189.50 | 190.69 | -5.29 | -2.71% | 457 | 253 | 435.35% |
| SPY240430C00305000 | 2024-04-19 3:41PM EDT | 2024-04-30 | 189.70 | 190.25 | 190.82 | -5.49 | -2.81% | 420 | 65 | 119.73% |
| SPY240517C00305000 | 2024-04-17 11:20AM EDT | 2024-05-17 | 199.32 | 191.30 | 191.80 | 0.00 | - | 2 | 9 | 94.36% |
| SPY240531C00305000 | 2024-04-01 9:36AM EDT | 2024-05-31 | 222.00 | 191.97 | 192.49 | 0.00 | - | 76 | 41 | 83.50% |
| SPY240621C00305000 | 2024-04-10 9:34AM EDT | 2024-06-21 | 211.93 | 192.82 | 193.56 | 0.00 | - | 100 | 2,036 | 74.02% |
| SPY240628C00305000 | 2024-03-11 3:55PM EDT | 2024-06-28 | 209.33 | 211.46 | 212.54 | 0.00 | - | 2 | 2 | 124.97% |
| SPY240719C00305000 | 2024-03-19 12:51PM EDT | 2024-07-19 | 215.01 | 197.41 | 198.06 | 0.00 | - | 2 | 1 | 77.34% |
| SPY240816C00305000 | 2024-04-15 11:44AM EDT | 2024-08-16 | 211.56 | 194.36 | 195.21 | 0.00 | - | 9 | 10 | 59.55% |
| SPY240920C00305000 | 2024-03-15 10:22AM EDT | 2024-09-20 | 213.50 | 211.88 | 213.35 | 0.00 | - | 1 | 252 | 85.50% |
| SPY240930C00305000 | 2024-04-17 11:20AM EDT | 2024-09-30 | 204.17 | 195.93 | 197.25 | 0.00 | - | 2 | 5 | 55.21% |
| SPY241220C00305000 | 2024-04-19 3:51PM EDT | 2024-12-20 | 199.30 | 199.11 | 200.80 | -7.12 | -3.45% | 8 | 438 | 50.95% |
| SPY250117C00305000 | 2024-04-19 9:50AM EDT | 2025-01-17 | 204.25 | 199.04 | 201.32 | -18.09 | -8.14% | 2 | 28 | 50.25% |
| SPY250321C00305000 | 2024-02-15 2:28PM EDT | 2025-03-21 | 209.10 | 217.76 | 220.39 | 0.00 | - | 1 | 14 | 64.34% |
| SPY250620C00305000 | 2023-11-20 11:43AM EDT | 2025-06-20 | 166.23 | 185.48 | 189.36 | 0.00 | - | - | 1 | 0.00% |
| SPY251219C00305000 | 2024-04-19 3:57PM EDT | 2025-12-19 | 212.14 | 209.63 | 213.32 | -0.02 | -0.01% | 2 | 13 | 43.61% |
| SPY260116C00305000 | 2024-01-24 4:14PM EDT | 2026-01-16 | 201.20 | 219.50 | 224.50 | 0.00 | - | 1 | 3 | 50.46% |
| SPY261218C00305000 | 2024-04-18 10:42AM EDT | 2026-12-18 | 228.56 | 218.50 | 223.50 | 0.00 | - | 1 | 5 | 40.28% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00305000 | 2024-04-08 9:30AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 2,872 | 275.00% |
| SPY240430P00305000 | 2024-04-16 2:10PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 670 | 78.13% |
| SPY240517P00305000 | 2024-04-19 11:08AM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 3,706 | 60.55% |
| SPY240531P00305000 | 2024-04-17 1:42PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.09 | 0.00 | - | 3 | 551 | 52.73% |
| SPY240621P00305000 | 2024-04-19 9:53AM EDT | 2024-06-21 | 0.19 | 0.17 | 0.19 | +0.04 | +26.67% | 13 | 6,004 | 47.56% |
| SPY240628P00305000 | 2024-04-19 10:29AM EDT | 2024-06-28 | 0.21 | 0.21 | 0.24 | -0.02 | -8.70% | 2 | 1,118 | 46.48% |
| SPY240719P00305000 | 2024-04-19 4:06PM EDT | 2024-07-19 | 0.36 | 0.35 | 0.38 | +0.05 | +16.13% | 239 | 397 | 43.34% |
| SPY240816P00305000 | 2024-04-18 10:40AM EDT | 2024-08-16 | 0.48 | 0.53 | 0.57 | 0.00 | - | 200 | 866 | 40.17% |
| SPY240920P00305000 | 2024-04-12 1:23PM EDT | 2024-09-20 | 0.84 | 0.80 | 0.82 | 0.00 | - | 1,074 | 2,159 | 37.37% |
| SPY240930P00305000 | 2024-04-16 2:53PM EDT | 2024-09-30 | 0.82 | 0.86 | 0.91 | 0.00 | - | 1 | 337 | 36.83% |
| SPY241220P00305000 | 2024-04-18 11:00AM EDT | 2024-12-20 | 1.59 | 1.59 | 1.64 | +0.09 | +6.00% | 1 | 2,467 | 33.41% |
| SPY250117P00305000 | 2024-04-19 2:17PM EDT | 2025-01-17 | 1.83 | 1.77 | 1.85 | +0.03 | +1.67% | 2 | 617 | 32.38% |
| SPY250321P00305000 | 2024-04-10 12:44PM EDT | 2025-03-21 | 1.99 | 2.23 | 2.33 | 0.00 | - | 1 | 247 | 30.55% |
| SPY250620P00305000 | 2024-04-12 1:34PM EDT | 2025-06-20 | 2.97 | 2.86 | 3.10 | 0.00 | - | 1 | 53 | 28.78% |
| SPY250919P00305000 | 2024-04-15 2:08PM EDT | 2025-09-19 | 3.72 | 3.51 | 3.94 | 0.00 | - | 2 | 3 | 27.59% |
| SPY251219P00305000 | 2024-04-17 2:49PM EDT | 2025-12-19 | 4.29 | 4.09 | 4.50 | 0.00 | - | 10 | 796 | 26.26% |
| SPY260116P00305000 | 2024-03-01 1:55PM EDT | 2026-01-16 | 3.89 | 3.30 | 4.48 | 0.00 | - | 190 | 195 | 25.65% |
| SPY261218P00305000 | 2024-04-19 3:29PM EDT | 2026-12-18 | 6.72 | 5.41 | 8.32 | +0.29 | +4.51% | 5 | 7 | 24.43% |
