Deutsche Märkte öffnen in 8 Stunden 25 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.991,87 -2.120,08 (-3,41%) CMC Crypto 200
1.387,14 -36,96 (-2,60%) 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:325.00
Callsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00325000 | 2024-04-18 9:30AM EDT | 2024-04-30 | 177.44 | 177.85 | 180.11 | 0.00 | - | 2 | 126 | 0.00% |
| SPY240510C00325000 | 2024-04-22 10:15AM EDT | 2024-05-10 | 173.69 | 178.42 | 180.76 | 0.00 | - | 2 | 22 | 91.41% |
| SPY240517C00325000 | 2024-03-19 1:05PM EDT | 2024-05-17 | 192.98 | 175.88 | 176.33 | 0.00 | - | 4 | 1 | 0.00% |
| SPY240531C00325000 | 2024-04-01 9:34AM EDT | 2024-05-31 | 202.14 | 179.50 | 181.83 | 0.00 | - | 4 | 2 | 58.59% |
| SPY240621C00325000 | 2024-04-23 11:32AM EDT | 2024-06-21 | 183.25 | 180.31 | 183.39 | 0.00 | - | 1 | 1,218 | 61.21% |
| SPY240628C00325000 | 2024-02-07 4:28PM EDT | 2024-06-28 | 178.85 | 191.00 | 191.95 | 0.00 | - | 8 | 19 | 94.51% |
| SPY240719C00325000 | 2024-03-14 11:23AM EDT | 2024-07-19 | 193.12 | 189.48 | 190.15 | 0.00 | - | 2 | 75 | 78.27% |
| SPY240816C00325000 | 2024-04-24 10:54AM EDT | 2024-08-16 | 184.93 | 182.03 | 184.82 | -7.06 | -3.68% | 2 | 1 | 50.79% |
| SPY240920C00325000 | 2024-04-24 10:04AM EDT | 2024-09-20 | 187.85 | 183.89 | 186.66 | +0.79 | +0.42% | 100 | 630 | 53.06% |
| SPY240930C00325000 | 2024-04-24 2:38PM EDT | 2024-09-30 | 186.38 | 183.83 | 186.95 | -18.02 | -8.82% | 6 | 99 | 52.00% |
| SPY241220C00325000 | 2024-04-24 2:43PM EDT | 2024-12-20 | 190.23 | 187.58 | 190.45 | +0.16 | +0.08% | 4 | 482 | 47.96% |
| SPY250117C00325000 | 2024-03-12 11:32AM EDT | 2025-01-17 | 201.70 | 200.55 | 202.39 | 0.00 | - | 8 | 80 | 58.73% |
| SPY250321C00325000 | 2024-04-24 10:22AM EDT | 2025-03-21 | 194.69 | 190.35 | 194.07 | +1.11 | +0.57% | 2 | 79 | 45.14% |
| SPY250620C00325000 | 2024-03-08 2:26PM EDT | 2025-06-20 | 204.00 | 209.66 | 212.58 | 0.00 | - | 1 | 6 | 54.81% |
| SPY251219C00325000 | 2024-03-27 12:04PM EDT | 2025-12-19 | 216.55 | 199.60 | 203.29 | 0.00 | - | 1 | 58 | 40.46% |
| SPY260116C00325000 | 2024-04-22 11:39AM EDT | 2026-01-16 | 195.50 | 199.50 | 204.50 | 0.00 | - | 24 | 44 | 40.39% |
| SPY261218C00325000 | 2024-04-22 11:10AM EDT | 2026-12-18 | 204.25 | 209.50 | 214.50 | 0.00 | - | 1 | 23 | 37.95% |
Putsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00325000 | 2024-04-17 2:22PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 484 | 93.75% |
| SPY240510P00325000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3,101 | 3,676 | 65.63% |
| SPY240517P00325000 | 2024-04-24 3:11PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 4,548 | 57.81% |
| SPY240531P00325000 | 2024-04-19 11:33AM EDT | 2024-05-31 | 0.12 | 0.05 | 0.06 | 0.00 | - | 1 | 263 | 49.90% |
| SPY240621P00325000 | 2024-04-24 11:05AM EDT | 2024-06-21 | 0.13 | 0.12 | 0.13 | 0.00 | - | 5 | 12,113 | 43.46% |
| SPY240628P00325000 | 2024-04-24 3:53PM EDT | 2024-06-28 | 0.16 | 0.15 | 0.17 | 0.00 | - | 12 | 1,821 | 42.38% |
| SPY240719P00325000 | 2024-04-19 3:00PM EDT | 2024-07-19 | 0.51 | 0.27 | 0.29 | 0.00 | - | 289 | 764 | 39.43% |
| SPY240731P00325000 | 2024-04-08 9:49AM EDT | 2024-07-31 | 0.45 | 0.33 | 0.35 | 0.00 | - | 2 | 29 | 37.89% |
| SPY240816P00325000 | 2024-04-24 2:38PM EDT | 2024-08-16 | 0.43 | 0.43 | 0.45 | -0.27 | -38.57% | 3 | 241 | 36.40% |
| SPY240920P00325000 | 2024-04-23 3:46PM EDT | 2024-09-20 | 0.65 | 0.66 | 0.69 | 0.00 | - | 714 | 1,798 | 33.96% |
| SPY240930P00325000 | 2024-04-23 10:51AM EDT | 2024-09-30 | 0.71 | 0.73 | 0.76 | 0.00 | - | 5 | 166 | 33.37% |
| SPY241220P00325000 | 2024-04-24 3:32PM EDT | 2024-12-20 | 1.40 | 1.42 | 1.47 | -0.01 | -0.71% | 20 | 8,354 | 30.42% |
| SPY250117P00325000 | 2024-04-24 3:25PM EDT | 2025-01-17 | 1.61 | 1.62 | 1.69 | -0.34 | -17.44% | 12 | 3,699 | 29.55% |
| SPY250321P00325000 | 2024-04-24 10:24AM EDT | 2025-03-21 | 2.10 | 2.10 | 2.19 | -0.77 | -26.83% | 10 | 377 | 27.98% |
| SPY250620P00325000 | 2024-04-19 2:21PM EDT | 2025-06-20 | 3.70 | 2.79 | 2.99 | 0.00 | - | 9 | 869 | 26.46% |
| SPY250919P00325000 | 2024-04-22 12:00PM EDT | 2025-09-19 | 4.13 | 3.41 | 3.88 | 0.00 | - | 3 | 7 | 25.46% |
| SPY251219P00325000 | 2024-04-19 9:59AM EDT | 2025-12-19 | 5.25 | 4.16 | 4.55 | 0.00 | - | 1 | 1,051 | 24.38% |
| SPY260116P00325000 | 2024-04-15 1:30PM EDT | 2026-01-16 | 5.50 | 3.94 | 5.00 | 0.00 | - | 4 | 155 | 24.40% |
| SPY261218P00325000 | 2024-04-18 4:03PM EDT | 2026-12-18 | 7.90 | 5.46 | 7.50 | 0.00 | - | 2 | 167 | 21.97% |
