Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.943,98 +168,60 (+0,45%) Gold
2.405,40 +7,40 (+0,31%) EUR/USD
1,0660 +0,0014 (+0,13%) Bitcoin EUR
60.638,09 +914,24 (+1,53%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:53AM EDT. Markt geöffnet.
Strike:335.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00335000 | 2024-04-19 9:50AM EDT | 2024-04-19 | 164.36 | 162.11 | 163.14 | +0.07 | +0.04% | 2 | 120 | 355.08% |
| SPY240430C00335000 | 2024-04-19 10:28AM EDT | 2024-04-30 | 163.39 | 162.75 | 163.66 | -2.96 | -1.78% | 2 | 95 | 104.49% |
| SPY240510C00335000 | 2024-04-11 9:56AM EDT | 2024-05-10 | 181.30 | 163.73 | 164.32 | 0.00 | - | 4 | 1 | 90.28% |
| SPY240517C00335000 | 2024-04-19 10:10AM EDT | 2024-05-17 | 166.04 | 163.97 | 164.52 | -14.63 | -8.10% | 1 | 27 | 80.91% |
| SPY240531C00335000 | 2023-12-12 12:12PM EDT | 2024-05-31 | 134.26 | 147.09 | 148.02 | 0.00 | - | - | 1 | 0.00% |
| SPY240621C00335000 | 2024-04-10 10:00AM EDT | 2024-06-21 | 182.65 | 165.42 | 166.42 | 0.00 | - | 2 | 1,287 | 63.42% |
| SPY240628C00335000 | 2024-02-21 12:13PM EDT | 2024-06-28 | 166.38 | 190.63 | 191.28 | 0.00 | - | 1 | 10 | 120.73% |
| SPY240719C00335000 | 2024-04-11 10:04AM EDT | 2024-07-19 | 183.04 | 165.77 | 166.48 | 0.00 | - | 50 | 50 | 53.64% |
| SPY240816C00335000 | 2024-04-18 3:25PM EDT | 2024-08-16 | 169.77 | 167.44 | 168.22 | 0.00 | - | 12 | 76 | 51.86% |
| SPY240830C00335000 | 2024-04-18 3:19PM EDT | 2024-08-30 | 170.80 | 168.43 | 169.77 | 0.00 | - | 6 | 2 | 52.07% |
| SPY240920C00335000 | 2024-03-12 10:33AM EDT | 2024-09-20 | 188.21 | 185.75 | 186.42 | 0.00 | - | 8 | 1,269 | 75.30% |
| SPY241220C00335000 | 2024-04-17 3:36PM EDT | 2024-12-20 | 177.30 | 173.26 | 174.65 | 0.00 | - | 4 | 184 | 46.48% |
| SPY250117C00335000 | 2024-04-05 9:30AM EDT | 2025-01-17 | 191.37 | 173.52 | 175.76 | 0.00 | - | 1 | 42 | 45.39% |
| SPY250321C00335000 | 2024-03-14 2:21PM EDT | 2025-03-21 | 194.91 | 190.30 | 192.45 | 0.00 | - | 8 | 121 | 55.77% |
| SPY250620C00335000 | 2024-02-14 10:38AM EDT | 2025-06-20 | 180.06 | 192.99 | 196.39 | 0.00 | - | 1 | 5 | 52.01% |
| SPY251219C00335000 | 2024-02-13 4:34PM EDT | 2025-12-19 | 180.35 | 201.06 | 204.83 | 0.00 | - | 1 | 41 | 49.81% |
| SPY260116C00335000 | 2024-03-07 10:43AM EDT | 2026-01-16 | 200.61 | 205.50 | 210.50 | 0.00 | - | 2 | 32 | 50.57% |
| SPY261218C00335000 | 2024-04-11 10:13AM EDT | 2026-12-18 | 214.67 | 197.38 | 202.00 | 0.00 | - | 2 | 9 | 38.05% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00335000 | 2024-04-12 3:30PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 554 | 1,641 | 225.00% |
| SPY240430P00335000 | 2024-04-19 9:36AM EDT | 2024-04-30 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,401 | 71.09% |
| SPY240510P00335000 | 2024-04-19 9:48AM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 20 | 449 | 58.98% |
| SPY240517P00335000 | 2024-04-18 3:41PM EDT | 2024-05-17 | 0.06 | 0.07 | 0.08 | 0.00 | - | 2 | 811 | 52.93% |
| SPY240531P00335000 | 2024-04-19 9:31AM EDT | 2024-05-31 | 0.14 | 0.13 | 0.14 | -0.03 | -17.65% | 2 | 232 | 46.58% |
| SPY240621P00335000 | 2024-04-19 9:52AM EDT | 2024-06-21 | 0.27 | 0.29 | 0.30 | +0.02 | +8.00% | 1 | 16,076 | 41.94% |
| SPY240628P00335000 | 2024-04-17 9:50AM EDT | 2024-06-28 | 0.30 | 0.35 | 0.37 | 0.00 | - | 4 | 808 | 40.99% |
| SPY240719P00335000 | 2024-04-18 9:40AM EDT | 2024-07-19 | 0.49 | 0.54 | 0.56 | 0.00 | - | 2 | 446 | 38.23% |
| SPY240731P00335000 | 2024-04-17 10:04AM EDT | 2024-07-31 | 0.58 | 0.65 | 0.67 | 0.00 | - | 9 | 292 | 36.96% |
| SPY240816P00335000 | 2024-04-19 11:27AM EDT | 2024-08-16 | 0.80 | 0.80 | 0.82 | +0.07 | +9.59% | 20 | 167 | 35.55% |
| SPY240830P00335000 | 2024-04-18 12:42PM EDT | 2024-08-30 | 0.84 | 0.93 | 0.97 | 0.00 | - | 6 | 301 | 34.60% |
| SPY240920P00335000 | 2024-04-18 3:12PM EDT | 2024-09-20 | 1.12 | 1.16 | 1.18 | 0.00 | - | 309 | 4,418 | 33.28% |
| SPY240930P00335000 | 2024-04-17 9:39AM EDT | 2024-09-30 | 1.14 | 1.24 | 1.27 | 0.00 | - | 1 | 345 | 32.68% |
| SPY241220P00335000 | 2024-04-19 9:30AM EDT | 2024-12-20 | 2.23 | 2.24 | 2.28 | -0.02 | -0.89% | 1 | 7,246 | 29.99% |
| SPY250117P00335000 | 2024-04-16 1:39PM EDT | 2025-01-17 | 2.53 | 2.50 | 2.55 | 0.00 | - | 1 | 394 | 29.10% |
| SPY250321P00335000 | 2024-04-18 3:37PM EDT | 2025-03-21 | 3.12 | 3.14 | 3.22 | 0.00 | - | 3 | 2,309 | 27.63% |
| SPY250620P00335000 | 2024-04-10 2:00PM EDT | 2025-06-20 | 3.66 | 4.07 | 4.21 | 0.00 | - | 124 | 5,105 | 26.13% |
| SPY251219P00335000 | 2024-04-11 3:35PM EDT | 2025-12-19 | 5.13 | 5.73 | 6.17 | 0.00 | - | 6 | 879 | 24.17% |
| SPY260116P00335000 | 2024-04-04 10:43AM EDT | 2026-01-16 | 5.23 | 5.73 | 6.62 | 0.00 | - | 2 | 659 | 24.10% |
| SPY261218P00335000 | 2024-03-28 12:14PM EDT | 2026-12-18 | 7.75 | 7.84 | 10.37 | 0.00 | - | 1 | 43 | 22.31% |
