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
60.068,73 +1.916,50 (+3,30%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:315.00
Callsfür22. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00315000 | 2024-04-19 3:55PM EDT | 2024-04-30 | 180.55 | 180.27 | 180.84 | -9.88 | -5.19% | 215 | 3 | 118.36% |
| SPY240517C00315000 | 2024-04-19 12:24PM EDT | 2024-05-17 | 182.05 | 181.34 | 181.86 | +4.03 | +2.26% | 3 | 1 | 91.06% |
| SPY240531C00315000 | 2024-01-19 10:30AM EDT | 2024-05-31 | 167.50 | 187.50 | 188.19 | 0.00 | - | 2 | 30 | 108.85% |
| SPY240621C00315000 | 2024-04-17 3:42PM EDT | 2024-06-21 | 189.36 | 182.94 | 183.68 | 0.00 | - | 2 | 1,376 | 71.03% |
| SPY240628C00315000 | 2024-03-14 11:14AM EDT | 2024-06-28 | 203.85 | 198.62 | 200.33 | 0.00 | - | 2 | 171 | 114.22% |
| SPY240719C00315000 | 2024-01-29 4:02PM EDT | 2024-07-19 | 180.89 | 194.61 | 195.41 | 0.00 | - | - | 3 | 91.02% |
| SPY240816C00315000 | 2024-04-19 3:14PM EDT | 2024-08-16 | 185.05 | 184.63 | 185.46 | -28.29 | -13.26% | 1 | 1 | 57.29% |
| SPY240920C00315000 | 2024-04-17 11:10AM EDT | 2024-09-20 | 194.93 | 186.33 | 187.45 | 0.00 | - | 154 | 643 | 54.76% |
| SPY240930C00315000 | 2024-02-22 3:00PM EDT | 2024-09-30 | 199.95 | 213.31 | 214.46 | 0.00 | - | 2 | 5 | 94.24% |
| SPY241220C00315000 | 2024-04-01 11:40AM EDT | 2024-12-20 | 217.13 | 189.66 | 191.32 | 0.00 | - | 2 | 240 | 50.41% |
| SPY250117C00315000 | 2024-04-16 3:46PM EDT | 2025-01-17 | 200.35 | 189.64 | 191.87 | 0.00 | - | 1 | 34 | 48.50% |
| SPY250321C00315000 | 2024-02-22 11:00AM EDT | 2025-03-21 | 203.54 | 218.84 | 221.12 | 0.00 | - | 6 | 11 | 71.22% |
| SPY250620C00315000 | 2024-03-19 12:31PM EDT | 2025-06-20 | 218.00 | 200.30 | 203.12 | 0.00 | - | 1 | 8 | 49.47% |
| SPY251219C00315000 | 2024-04-19 1:56PM EDT | 2025-12-19 | 205.74 | 200.93 | 204.70 | -6.32 | -2.98% | 3 | 63 | 42.55% |
| SPY260116C00315000 | 2024-04-09 1:53PM EDT | 2026-01-16 | 223.70 | 200.50 | 205.50 | 0.00 | - | 2 | 10 | 42.17% |
| SPY261218C00315000 | 2024-04-17 12:57PM EDT | 2026-12-18 | 217.25 | 210.50 | 215.50 | 0.00 | - | 2 | 29 | 39.51% |
Putsfür22. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00315000 | 2024-04-19 3:26PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 263 | 620 | 78.13% |
| SPY240517P00315000 | 2024-04-19 10:20AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 110 | 5,097 | 58.98% |
| SPY240531P00315000 | 2024-04-19 2:41PM EDT | 2024-05-31 | 0.11 | 0.09 | 0.11 | 0.00 | - | 1 | 281 | 51.27% |
| SPY240621P00315000 | 2024-04-19 3:55PM EDT | 2024-06-21 | 0.21 | 0.20 | 0.22 | +0.03 | +16.67% | 109 | 3,277 | 45.85% |
| SPY240628P00315000 | 2024-04-11 1:48PM EDT | 2024-06-28 | 0.24 | 0.25 | 0.28 | +0.07 | +41.18% | 1 | 520 | 44.82% |
| SPY240719P00315000 | 2024-04-17 11:43AM EDT | 2024-07-19 | 0.39 | 0.41 | 0.43 | 0.00 | - | 1 | 491 | 41.68% |
| SPY240816P00315000 | 2024-04-19 12:33PM EDT | 2024-08-16 | 0.64 | 0.61 | 0.65 | -0.06 | -8.57% | 1 | 262 | 38.70% |
| SPY240920P00315000 | 2024-04-15 4:13PM EDT | 2024-09-20 | 1.01 | 0.91 | 0.93 | 0.00 | - | 11 | 3,240 | 36.01% |
| SPY240930P00315000 | 2024-04-19 3:54PM EDT | 2024-09-30 | 1.00 | 0.98 | 1.02 | +0.19 | +23.46% | 8 | 156 | 35.44% |
| SPY241220P00315000 | 2024-04-19 2:59PM EDT | 2024-12-20 | 1.88 | 1.78 | 1.84 | +0.10 | +5.62% | 3 | 3,390 | 32.25% |
| SPY250117P00315000 | 2024-04-19 1:51PM EDT | 2025-01-17 | 1.99 | 1.98 | 2.07 | 0.00 | - | 6 | 379 | 31.26% |
| SPY250321P00315000 | 2024-04-16 11:05AM EDT | 2025-03-21 | 2.65 | 2.49 | 2.60 | 0.00 | - | 1 | 283 | 29.53% |
| SPY250620P00315000 | 2024-04-16 10:08AM EDT | 2025-06-20 | 3.37 | 3.19 | 3.45 | 0.00 | - | 10 | 700 | 27.86% |
| SPY250919P00315000 | 2024-04-10 9:30AM EDT | 2025-09-19 | 3.75 | 3.77 | 4.38 | 0.00 | - | 1 | 3 | 26.76% |
| SPY251219P00315000 | 2024-04-09 2:57PM EDT | 2025-12-19 | 4.38 | 4.57 | 5.01 | 0.00 | - | 5 | 793 | 25.51% |
| SPY260116P00315000 | 2024-04-16 1:29PM EDT | 2026-01-16 | 5.00 | 4.34 | 5.76 | 0.00 | - | 1 | 111 | 25.85% |
| SPY261218P00315000 | 2024-04-19 11:56AM EDT | 2026-12-18 | 7.47 | 6.11 | 9.07 | +0.07 | +0.95% | 2 | 238 | 23.75% |
