Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.288,37 +202,57 (+0,53%) Gold
2.350,20 +7,70 (+0,33%) EUR/USD
1,0709 -0,0024 (-0,22%) Bitcoin EUR
59.777,37 -594,23 (-0,98%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:15PM EDT. Markt geöffnet.
Strike:340.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00340000 | 2024-04-22 4:09PM EDT | 2024-04-30 | 159.90 | 169.26 | 169.64 | 0.00 | - | 2 | 87 | 139.84% |
| SPY240517C00340000 | 2024-04-24 2:08PM EDT | 2024-05-17 | 167.00 | 170.31 | 170.73 | 0.00 | - | 1 | 3 | 90.04% |
| SPY240531C00340000 | 2024-04-05 10:33AM EDT | 2024-05-31 | 179.27 | 170.60 | 171.05 | 0.00 | - | 1 | 67 | 73.30% |
| SPY240621C00340000 | 2024-04-26 11:25AM EDT | 2024-06-21 | 171.01 | 171.90 | 172.60 | +6.50 | +3.95% | 45 | 1,369 | 66.62% |
| SPY240628C00340000 | 2024-04-24 3:31PM EDT | 2024-06-28 | 169.05 | 171.93 | 172.73 | 0.00 | - | 2 | 66 | 63.24% |
| SPY240719C00340000 | 2024-04-01 11:53AM EDT | 2024-07-19 | 186.05 | 171.76 | 172.28 | 0.00 | - | 2 | 28 | 53.58% |
| SPY240816C00340000 | 2024-04-26 12:19PM EDT | 2024-08-16 | 173.41 | 173.75 | 174.50 | +6.75 | +4.05% | 2 | 4 | 53.14% |
| SPY240830C00340000 | 2024-04-26 12:11PM EDT | 2024-08-30 | 174.11 | 174.11 | 174.85 | +7.04 | +4.21% | 2 | 4 | 51.04% |
| SPY240920C00340000 | 2024-04-26 12:02PM EDT | 2024-09-20 | 174.92 | 175.35 | 176.00 | +5.51 | +3.25% | 4 | 3,247 | 50.65% |
| SPY240930C00340000 | 2024-04-26 12:32PM EDT | 2024-09-30 | 175.31 | 175.47 | 176.49 | +4.31 | +2.52% | 2 | 63 | 50.00% |
| SPY241220C00340000 | 2024-04-26 9:31AM EDT | 2024-12-20 | 176.78 | 179.16 | 180.36 | +9.22 | +5.50% | 2 | 954 | 46.31% |
| SPY250117C00340000 | 2024-04-22 11:29AM EDT | 2025-01-17 | 168.00 | 179.32 | 181.02 | 0.00 | - | 2 | 226 | 44.65% |
| SPY250321C00340000 | 2024-04-17 1:50PM EDT | 2025-03-21 | 177.75 | 182.50 | 184.60 | 0.00 | - | 1 | 27 | 44.01% |
| SPY250620C00340000 | 2024-04-17 10:01AM EDT | 2025-06-20 | 184.39 | 185.64 | 188.33 | 0.00 | - | 1 | 12 | 42.26% |
| SPY251219C00340000 | 2024-04-17 3:21PM EDT | 2025-12-19 | 188.70 | 191.47 | 195.19 | 0.00 | - | 1 | 42 | 40.00% |
| SPY260116C00340000 | 2024-03-22 3:45PM EDT | 2026-01-16 | 206.21 | 179.50 | 184.00 | 0.00 | - | 1 | 7 | 31.36% |
| SPY261218C00340000 | 2024-04-26 11:28AM EDT | 2026-12-18 | 204.04 | 202.00 | 207.50 | +2.04 | +1.01% | 12 | 54 | 37.72% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00340000 | 2024-04-26 1:00PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 807 | 103.13% |
| SPY240510P00340000 | 2024-04-26 10:05AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 68 | 499 | 64.45% |
| SPY240517P00340000 | 2024-04-25 3:38PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 101 | 4,341 | 55.47% |
| SPY240531P00340000 | 2024-04-19 10:24AM EDT | 2024-05-31 | 0.15 | 0.05 | 0.06 | 0.00 | - | 1 | 602 | 47.27% |
| SPY240621P00340000 | 2024-04-26 10:36AM EDT | 2024-06-21 | 0.14 | 0.14 | 0.15 | -0.02 | -12.50% | 29 | 11,336 | 41.41% |
| SPY240628P00340000 | 2024-04-24 10:20AM EDT | 2024-06-28 | 0.20 | 0.17 | 0.18 | 0.00 | - | 5 | 1,912 | 39.94% |
| SPY240719P00340000 | 2024-04-23 9:34AM EDT | 2024-07-19 | 0.31 | 0.29 | 0.30 | -0.07 | -18.42% | 1 | 134 | 36.96% |
| SPY240731P00340000 | 2024-04-26 9:46AM EDT | 2024-07-31 | 0.36 | 0.34 | 0.36 | -0.04 | -10.00% | 100 | 268 | 35.47% |
| SPY240816P00340000 | 2024-04-24 10:57AM EDT | 2024-08-16 | 0.53 | 0.45 | 0.46 | 0.00 | - | 5 | 329 | 34.01% |
| SPY240830P00340000 | 2024-04-19 12:33PM EDT | 2024-08-30 | 1.05 | 0.54 | 0.55 | 0.00 | - | 1 | 59 | 32.94% |
| SPY240920P00340000 | 2024-04-25 1:04PM EDT | 2024-09-20 | 0.83 | 0.70 | 0.72 | 0.00 | - | 1 | 3,884 | 31.80% |
| SPY240930P00340000 | 2024-04-25 3:20PM EDT | 2024-09-30 | 0.86 | 0.77 | 0.78 | 0.00 | - | 10 | 397 | 31.17% |
| SPY241220P00340000 | 2024-04-25 4:06PM EDT | 2024-12-20 | 1.58 | 1.53 | 1.56 | 0.00 | - | 10 | 10,014 | 28.59% |
| SPY250117P00340000 | 2024-04-26 12:03PM EDT | 2025-01-17 | 1.81 | 1.76 | 1.80 | -0.07 | -3.72% | 1 | 1,839 | 27.80% |
| SPY250321P00340000 | 2024-04-26 10:08AM EDT | 2025-03-21 | 2.32 | 2.30 | 2.35 | -0.09 | -3.73% | 130 | 2,231 | 26.39% |
| SPY250620P00340000 | 2024-04-25 4:04PM EDT | 2025-06-20 | 3.27 | 3.10 | 3.21 | 0.00 | - | 1 | 11,002 | 24.99% |
| SPY250919P00340000 | 2024-04-25 12:21PM EDT | 2025-09-19 | 4.37 | 3.88 | 4.07 | 0.00 | - | 1 | 4 | 23.96% |
| SPY251219P00340000 | 2024-04-26 2:23PM EDT | 2025-12-19 | 4.82 | 4.74 | 4.83 | -0.32 | -6.23% | 11 | 1,639 | 23.03% |
| SPY260116P00340000 | 2024-04-25 12:07PM EDT | 2026-01-16 | 5.56 | 4.78 | 5.31 | 0.00 | - | 3 | 497 | 23.06% |
| SPY261218P00340000 | 2024-04-22 10:42AM EDT | 2026-12-18 | 9.01 | 6.76 | 8.71 | 0.00 | - | 2 | 95 | 21.40% |
