Deutsche Märkte schließen in 2 Stunden 18 Minuten
DAX
18.058,34 +141,06 (+0,79%) Euro Stoxx 50
4.978,61 +39,60 (+0,80%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.359,40 +16,90 (+0,72%) EUR/USD
1,0722 -0,0012 (-0,11%) Bitcoin EUR
59.707,45 +975,26 (+1,66%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:350.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00350000 | 2024-04-23 12:46PM EDT | 2024-04-30 | 155.81 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 0.00% |
| SPY240510C00350000 | 2024-04-18 3:54PM EDT | 2024-05-10 | 150.88 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| SPY240517C00350000 | 2024-04-19 3:03PM EDT | 2024-05-17 | 146.62 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| SPY240531C00350000 | 2024-04-25 11:18AM EDT | 2024-05-31 | 150.98 | 0.00 | 0.00 | 0.00 | - | 10 | 169 | 0.00% |
| SPY240621C00350000 | 2024-04-17 2:59PM EDT | 2024-06-21 | 155.24 | 0.00 | 0.00 | 0.00 | - | 4 | 2,946 | 0.00% |
| SPY240628C00350000 | 2024-04-22 9:30AM EDT | 2024-06-28 | 151.40 | 0.00 | 0.00 | 0.00 | - | 12 | 232 | 0.00% |
| SPY240719C00350000 | 2024-01-29 4:02PM EDT | 2024-07-19 | 147.13 | 160.54 | 161.24 | 0.00 | - | - | 10 | 63.59% |
| SPY240731C00350000 | 2024-04-25 9:56AM EDT | 2024-07-31 | 152.14 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPY240816C00350000 | 2024-04-24 1:34PM EDT | 2024-08-16 | 160.83 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SPY240830C00350000 | 2024-04-25 12:55PM EDT | 2024-08-30 | 157.71 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| SPY240920C00350000 | 2024-04-25 4:03PM EDT | 2024-09-20 | 163.36 | 0.00 | 0.00 | 0.00 | - | 10 | 519 | 0.00% |
| SPY240930C00350000 | 2024-04-25 12:54PM EDT | 2024-09-30 | 158.72 | 0.00 | 0.00 | 0.00 | - | 6 | 66 | 0.00% |
| SPY241220C00350000 | 2024-04-24 11:51AM EDT | 2024-12-20 | 165.75 | 0.00 | 0.00 | 0.00 | - | 21 | 1,438 | 0.00% |
| SPY241231C00350000 | 2024-04-24 10:40AM EDT | 2024-12-31 | 167.34 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| SPY250117C00350000 | 2024-04-23 3:32PM EDT | 2025-01-17 | 167.22 | 0.00 | 0.00 | 0.00 | - | 2 | 1,248 | 0.00% |
| SPY250321C00350000 | 2024-04-25 2:49PM EDT | 2025-03-21 | 167.40 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 0.00% |
| SPY250620C00350000 | 2024-04-15 1:16PM EDT | 2025-06-20 | 179.97 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 0.00% |
| SPY251219C00350000 | 2024-04-17 11:43AM EDT | 2025-12-19 | 179.27 | 0.00 | 0.00 | 0.00 | - | 2 | 684 | 0.00% |
| SPY260116C00350000 | 2024-04-23 1:11PM EDT | 2026-01-16 | 183.00 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 0.00% |
| SPY261218C00350000 | 2024-04-24 3:09PM EDT | 2026-12-18 | 193.50 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00350000 | 2024-04-22 9:30AM EDT | 2024-04-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 4,119 | 50.00% |
| SPY240510P00350000 | 2024-04-24 4:02PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 2,997 | 25.00% |
| SPY240517P00350000 | 2024-04-25 4:02PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 509 | 2,847 | 25.00% |
| SPY240531P00350000 | 2024-04-25 3:51PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 3,323 | 25.00% |
| SPY240621P00350000 | 2024-04-25 3:53PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 164 | 43,670 | 12.50% |
| SPY240628P00350000 | 2024-04-25 1:38PM EDT | 2024-06-28 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 3,032 | 12.50% |
| SPY240719P00350000 | 2024-04-25 10:17AM EDT | 2024-07-19 | 0.45 | 0.00 | 0.00 | 0.00 | - | 607 | 2,901 | 12.50% |
| SPY240731P00350000 | 2024-04-24 2:04PM EDT | 2024-07-31 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 1,209 | 12.50% |
| SPY240816P00350000 | 2024-04-25 3:04PM EDT | 2024-08-16 | 0.59 | 0.00 | 0.00 | 0.00 | - | 125 | 1,947 | 12.50% |
| SPY240830P00350000 | 2024-04-25 10:35AM EDT | 2024-08-30 | 0.82 | 0.00 | 0.00 | 0.00 | - | 62 | 1,185 | 12.50% |
| SPY240920P00350000 | 2024-04-25 2:31PM EDT | 2024-09-20 | 0.94 | 0.00 | 0.00 | 0.00 | - | 27 | 10,920 | 12.50% |
| SPY240930P00350000 | 2024-04-25 3:20PM EDT | 2024-09-30 | 0.98 | 0.00 | 0.00 | 0.00 | - | 11 | 1,572 | 12.50% |
| SPY241220P00350000 | 2024-04-25 4:06PM EDT | 2024-12-20 | 1.79 | 0.00 | 0.00 | 0.00 | - | 193 | 19,009 | 6.25% |
| SPY241231P00350000 | 2024-04-25 12:48PM EDT | 2024-12-31 | 2.11 | 0.00 | 0.00 | 0.00 | - | 315 | 1,066 | 6.25% |
| SPY250117P00350000 | 2024-04-25 4:05PM EDT | 2025-01-17 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 5,577 | 6.25% |
| SPY250321P00350000 | 2024-04-25 4:03PM EDT | 2025-03-21 | 2.70 | 0.00 | 0.00 | 0.00 | - | 55 | 1,243 | 6.25% |
| SPY250620P00350000 | 2024-04-25 11:43AM EDT | 2025-06-20 | 4.02 | 0.00 | 0.00 | 0.00 | - | 7 | 27,757 | 6.25% |
| SPY250919P00350000 | 2024-04-25 9:35AM EDT | 2025-09-19 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| SPY251219P00350000 | 2024-04-25 12:22PM EDT | 2025-12-19 | 5.91 | 0.00 | 0.00 | 0.00 | - | 4 | 2,296 | 6.25% |
| SPY260116P00350000 | 2024-04-25 4:04PM EDT | 2026-01-16 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 432 | 6.25% |
| SPY261218P00350000 | 2024-04-24 9:39AM EDT | 2026-12-18 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 624 | 3.13% |
