Deutsche Märkte öffnen in 2 Stunden 10 Minuten
Nikkei 225
37.699,23 -760,85 (-1,98%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.049,91 -2.411,47 (-3,86%) CMC Crypto 200
1.388,57 -35,53 (-2,50%) 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:310.00
Callsfür25. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00310000 | 2024-04-24 1:33PM EDT | 2024-04-30 | 195.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240517C00310000 | 2024-04-02 1:12PM EDT | 2024-05-17 | 210.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240531C00310000 | 2024-04-01 9:32AM EDT | 2024-05-31 | 216.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621C00310000 | 2024-04-01 10:24AM EDT | 2024-06-21 | 217.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240628C00310000 | 2024-03-26 11:28AM EDT | 2024-06-28 | 215.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719C00310000 | 2024-01-29 4:02PM EDT | 2024-07-19 | 185.74 | 199.55 | 200.38 | 0.00 | - | - | 3 | 70.25% |
| SPY240920C00310000 | 2024-04-24 3:52PM EDT | 2024-09-20 | 201.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY240930C00310000 | 2024-04-24 2:14PM EDT | 2024-09-30 | 201.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241220C00310000 | 2024-04-01 12:39PM EDT | 2024-12-20 | 222.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00310000 | 2024-03-25 1:32PM EDT | 2025-01-17 | 221.26 | 202.04 | 205.11 | 0.00 | - | 2 | 25 | 48.70% |
| SPY250321C00310000 | 2024-04-22 11:42AM EDT | 2025-03-21 | 199.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250620C00310000 | 2024-01-18 11:58AM EDT | 2025-06-20 | 180.30 | 203.12 | 207.01 | 0.00 | - | 1 | 10 | 40.99% |
| SPY251219C00310000 | 2024-04-17 12:57PM EDT | 2025-12-19 | 212.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260116C00310000 | 2024-03-05 12:24PM EDT | 2026-01-16 | 219.00 | 228.00 | 232.92 | 0.00 | - | 6 | 9 | 51.00% |
| SPY261218C00310000 | 2024-04-22 11:01AM EDT | 2026-12-18 | 217.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür25. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00310000 | 2024-04-19 2:55PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,007 | 0 | 50.00% |
| SPY240517P00310000 | 2024-04-24 4:00PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,100 | 0 | 50.00% |
| SPY240531P00310000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| SPY240621P00310000 | 2024-04-23 2:59PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPY240628P00310000 | 2024-04-24 3:26PM EDT | 2024-06-28 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY240719P00310000 | 2024-04-24 11:25AM EDT | 2024-07-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240816P00310000 | 2024-03-20 2:45PM EDT | 2024-08-16 | 0.50 | 0.57 | 0.60 | 0.00 | - | 1 | 280 | 41.72% |
| SPY240920P00310000 | 2024-04-18 10:34AM EDT | 2024-09-20 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240930P00310000 | 2024-04-23 12:45PM EDT | 2024-09-30 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241220P00310000 | 2024-04-23 2:59PM EDT | 2024-12-20 | 1.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SPY250117P00310000 | 2024-04-22 11:16AM EDT | 2025-01-17 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250321P00310000 | 2024-04-19 11:40AM EDT | 2025-03-21 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250620P00310000 | 2024-04-24 3:17PM EDT | 2025-06-20 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250919P00310000 | 2024-04-05 2:25PM EDT | 2025-09-19 | 3.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY251219P00310000 | 2024-04-23 10:03AM EDT | 2025-12-19 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY260116P00310000 | 2024-04-18 3:10PM EDT | 2026-01-16 | 4.63 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SPY261218P00310000 | 2024-04-12 9:30AM EDT | 2026-12-18 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
